Table Data - NASDAQ Germany Large Cap Total Return Index
| Title | NASDAQ Germany Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDELCT |
| 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 10:46 PM CDT |
| Notes | For more information about this series, see: NQDELCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 597.46 |
| 2001-04-02 | 597.68 |
| 2001-04-03 | 569.27 |
| 2001-04-04 | 590.85 |
| 2001-04-05 | 601.08 |
| 2001-04-06 | 596.40 |
| 2001-04-09 | 603.26 |
| 2001-04-10 | 611.57 |
| 2001-04-11 | 610.56 |
| 2001-04-12 | 622.03 |
| 2001-04-13 | . |
| 2001-04-16 | 615.63 |
| 2001-04-17 | 606.20 |
| 2001-04-18 | 626.01 |
| 2001-04-19 | 638.28 |
| 2001-04-20 | 640.02 |
| 2001-04-23 | 626.87 |
| 2001-04-24 | 633.78 |
| 2001-04-25 | 634.66 |
| 2001-04-26 | 638.13 |
| 2001-04-27 | 638.69 |
| 2001-04-30 | 643.69 |
| 2001-05-01 | 647.10 |
| 2001-05-02 | 639.79 |
| 2001-05-03 | 625.95 |
| 2001-05-04 | 636.55 |
| 2001-05-07 | 631.90 |
| 2001-05-08 | 623.58 |
| 2001-05-09 | 618.55 |
| 2001-05-10 | 628.52 |
| 2001-05-11 | 620.99 |
| 2001-05-14 | 611.07 |
| 2001-05-15 | 614.18 |
| 2001-05-16 | 626.60 |
| 2001-05-17 | 628.90 |
| 2001-05-18 | 627.01 |
| 2001-05-21 | 632.86 |
| 2001-05-22 | 628.58 |
| 2001-05-23 | 618.27 |
| 2001-05-24 | 623.34 |
| 2001-05-25 | 616.40 |
| 2001-05-28 | . |
| 2001-05-29 | 603.47 |
| 2001-05-30 | 597.68 |
| 2001-05-31 | 597.95 |
| 2001-06-01 | 599.00 |
| 2001-06-04 | 605.97 |
| 2001-06-05 | 610.83 |
| 2001-06-06 | 600.81 |
| 2001-06-07 | 595.43 |
| 2001-06-08 | 606.18 |
| 2001-06-11 | 598.82 |
| 2001-06-12 | 592.20 |
| 2001-06-13 | 599.96 |
| 2001-06-14 | 594.52 |
| 2001-06-15 | 587.94 |
| 2001-06-18 | 582.56 |
| 2001-06-19 | 585.02 |
| 2001-06-20 | 574.88 |
| 2001-06-21 | 580.99 |
| 2001-06-22 | 583.68 |
| 2001-06-25 | 585.03 |
| 2001-06-26 | 578.72 |
| 2001-06-27 | 577.10 |
| 2001-06-28 | 583.78 |
| 2001-06-29 | 590.65 |
| 2001-07-02 | 595.92 |
| 2001-07-03 | 591.19 |
| 2001-07-04 | . |
| 2001-07-05 | 577.37 |
| 2001-07-06 | 569.90 |
| 2001-07-09 | 573.48 |
| 2001-07-10 | 572.56 |
| 2001-07-11 | 574.94 |
| 2001-07-12 | 578.62 |
| 2001-07-13 | 583.76 |
| 2001-07-16 | 579.08 |
| 2001-07-17 | 576.39 |
| 2001-07-18 | 577.70 |
| 2001-07-19 | 587.38 |
| 2001-07-20 | 584.29 |
| 2001-07-23 | 584.85 |
| 2001-07-24 | 575.16 |
| 2001-07-25 | 569.65 |
| 2001-07-26 | 578.38 |
| 2001-07-27 | 583.81 |
| 2001-07-30 | 589.37 |
| 2001-07-31 | 596.01 |
| 2001-08-01 | 595.60 |
| 2001-08-02 | 590.90 |
| 2001-08-03 | 589.14 |
| 2001-08-06 | 586.49 |
| 2001-08-07 | 584.28 |
| 2001-08-08 | 569.31 |
| 2001-08-09 | 565.96 |
| 2001-08-10 | 562.44 |
| 2001-08-13 | 567.33 |
| 2001-08-14 | 573.82 |
| 2001-08-15 | 576.24 |
| 2001-08-16 | 568.14 |
| 2001-08-17 | 556.09 |
| 2001-08-20 | 552.67 |
| 2001-08-21 | 553.10 |
| 2001-08-22 | 559.54 |
| 2001-08-23 | 557.68 |
| 2001-08-24 | 571.53 |
| 2001-08-27 | 571.72 |
| 2001-08-28 | 561.46 |
| 2001-08-29 | 561.89 |
| 2001-08-30 | 546.64 |
| 2001-08-31 | 548.31 |
| 2001-09-03 | . |
| 2001-09-04 | 538.83 |
| 2001-09-05 | 518.84 |
| 2001-09-06 | 500.60 |
| 2001-09-07 | 490.74 |
| 2001-09-10 | 483.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 449.75 |
| 2001-09-18 | 448.13 |
| 2001-09-19 | 434.63 |
| 2001-09-20 | 408.59 |
| 2001-09-21 | 399.72 |
| 2001-09-24 | 427.10 |
| 2001-09-25 | 428.71 |
| 2001-09-26 | 438.08 |
| 2001-09-27 | 448.59 |
| 2001-09-28 | 456.33 |
| 2001-10-01 | 452.22 |
| 2001-10-02 | 458.37 |
| 2001-10-03 | 475.91 |
| 2001-10-04 | 482.90 |
| 2001-10-05 | 478.94 |
| 2001-10-08 | 479.46 |
| 2001-10-09 | 478.39 |
| 2001-10-10 | 490.08 |
| 2001-10-11 | 496.84 |
| 2001-10-12 | 488.79 |
| 2001-10-15 | 480.09 |
| 2001-10-16 | 489.01 |
| 2001-10-17 | 490.07 |
| 2001-10-18 | 480.35 |
| 2001-10-19 | 470.67 |
| 2001-10-22 | 478.32 |
| 2001-10-23 | 485.70 |
| 2001-10-24 | 499.21 |
| 2001-10-25 | 491.39 |
| 2001-10-26 | 500.79 |
| 2001-10-29 | 489.86 |
| 2001-10-30 | 479.96 |
| 2001-10-31 | 478.46 |
| 2001-11-01 | 491.13 |
| 2001-11-02 | 484.29 |
| 2001-11-05 | 499.47 |
| 2001-11-06 | 493.67 |
| 2001-11-07 | 510.67 |
| 2001-11-08 | 520.26 |
| 2001-11-09 | 511.35 |
| 2001-11-12 | 501.98 |
| 2001-11-13 | 508.48 |
| 2001-11-14 | 508.86 |
| 2001-11-15 | 510.78 |
| 2001-11-16 | 519.25 |
| 2001-11-19 | 528.32 |
| 2001-11-20 | 520.76 |
| 2001-11-21 | 515.81 |
| 2001-11-22 | . |
| 2001-11-23 | 522.90 |
| 2001-11-26 | 519.24 |
| 2001-11-27 | 515.96 |
| 2001-11-28 | 504.90 |
| 2001-11-29 | 508.66 |
| 2001-11-30 | 519.86 |
| 2001-12-03 | 516.16 |
| 2001-12-04 | 518.49 |
| 2001-12-05 | 542.10 |
| 2001-12-06 | 545.87 |
| 2001-12-07 | 538.46 |
| 2001-12-10 | 528.43 |
| 2001-12-11 | 531.21 |
| 2001-12-12 | 525.10 |
| 2001-12-13 | 517.21 |
| 2001-12-14 | 514.33 |
| 2001-12-17 | 532.31 |
| 2001-12-18 | 527.54 |
| 2001-12-19 | 520.39 |
| 2001-12-20 | 515.00 |
| 2001-12-21 | 517.68 |
| 2001-12-24 | 512.49 |
| 2001-12-25 | . |
| 2001-12-26 | 512.95 |
| 2001-12-27 | 528.48 |
| 2001-12-28 | 530.47 |
| 2001-12-31 | 535.64 |
| 2002-01-01 | . |
| 2002-01-02 | 544.19 |
| 2002-01-03 | 553.68 |
| 2002-01-04 | 554.83 |
| 2002-01-07 | 544.02 |
| 2002-01-08 | 542.73 |
| 2002-01-09 | 547.10 |
| 2002-01-10 | 543.12 |
| 2002-01-11 | 540.27 |
| 2002-01-14 | 526.76 |
| 2002-01-15 | 524.92 |
| 2002-01-16 | 511.90 |
| 2002-01-17 | 525.30 |
| 2002-01-18 | 525.97 |
| 2002-01-21 | . |
| 2002-01-22 | 517.03 |
| 2002-01-23 | 530.03 |
| 2002-01-24 | 526.83 |
| 2002-01-25 | 517.25 |
| 2002-01-28 | 514.97 |
| 2002-01-29 | 506.75 |
| 2002-01-30 | 503.36 |
| 2002-01-31 | 507.81 |
| 2002-02-01 | 506.27 |
| 2002-02-04 | 496.97 |
| 2002-02-05 | 492.68 |
| 2002-02-06 | 479.04 |
| 2002-02-07 | 487.58 |
| 2002-02-08 | 485.98 |
| 2002-02-11 | 500.39 |
| 2002-02-12 | 493.41 |
| 2002-02-13 | 496.46 |
| 2002-02-14 | 499.91 |
| 2002-02-15 | 489.01 |
| 2002-02-18 | . |
| 2002-02-19 | 478.33 |
| 2002-02-20 | 478.84 |
| 2002-02-21 | 485.80 |
| 2002-02-22 | 477.73 |
| 2002-02-25 | 486.94 |
| 2002-02-26 | 488.84 |
| 2002-02-27 | 493.10 |
| 2002-02-28 | 501.75 |
| 2002-03-01 | 507.69 |
| 2002-03-04 | 524.78 |
| 2002-03-05 | 523.84 |
| 2002-03-06 | 532.38 |
| 2002-03-07 | 536.53 |
| 2002-03-08 | 541.66 |
| 2002-03-11 | 539.25 |
| 2002-03-12 | 531.13 |
| 2002-03-13 | 528.60 |
| 2002-03-14 | 536.43 |
| 2002-03-15 | 550.35 |
| 2002-03-18 | 551.68 |
| 2002-03-19 | 556.12 |
| 2002-03-20 | 545.84 |
| 2002-03-21 | 541.64 |
| 2002-03-22 | 540.28 |
| 2002-03-25 | 534.06 |
| 2002-03-26 | 542.39 |
| 2002-03-27 | 535.00 |
| 2002-03-28 | 539.83 |
| 2002-03-29 | . |
| 2002-04-01 | 544.29 |
| 2002-04-02 | 536.83 |
| 2002-04-03 | 533.66 |
| 2002-04-04 | 532.10 |
| 2002-04-05 | 531.28 |
| 2002-04-08 | 519.59 |
| 2002-04-09 | 519.75 |
| 2002-04-10 | 531.78 |
| 2002-04-11 | 523.86 |
| 2002-04-12 | 523.83 |
| 2002-04-15 | 530.96 |
| 2002-04-16 | 542.41 |
| 2002-04-17 | 542.61 |
| 2002-04-18 | 538.00 |
| 2002-04-19 | 539.08 |
| 2002-04-22 | 530.80 |
| 2002-04-23 | 529.61 |
| 2002-04-24 | 528.98 |
| 2002-04-25 | 521.80 |
| 2002-04-26 | 516.10 |
| 2002-04-29 | 518.00 |
| 2002-04-30 | 522.88 |
| 2002-05-01 | 525.84 |
| 2002-05-02 | 515.88 |
| 2002-05-03 | 512.66 |
| 2002-05-06 | 514.05 |
| 2002-05-07 | 512.19 |
| 2002-05-08 | 526.99 |
| 2002-05-09 | 520.67 |
| 2002-05-10 | 512.35 |
| 2002-05-13 | 522.74 |
| 2002-05-14 | 525.21 |
| 2002-05-15 | 530.42 |
| 2002-05-16 | 528.22 |
| 2002-05-17 | 534.95 |
| 2002-05-20 | 530.46 |
| 2002-05-21 | 526.02 |
| 2002-05-22 | 523.08 |
| 2002-05-23 | 515.97 |
| 2002-05-24 | 519.80 |
| 2002-05-27 | . |
| 2002-05-28 | 525.10 |
| 2002-05-29 | 523.14 |
| 2002-05-30 | 512.45 |
| 2002-05-31 | 519.06 |
| 2002-06-03 | 513.08 |
| 2002-06-04 | 501.38 |
| 2002-06-05 | 498.55 |
| 2002-06-06 | 506.51 |
| 2002-06-07 | 501.27 |
| 2002-06-10 | 498.24 |
| 2002-06-11 | 499.23 |
| 2002-06-12 | 489.93 |
| 2002-06-13 | 485.69 |
| 2002-06-14 | 468.97 |
| 2002-06-17 | 486.17 |
| 2002-06-18 | 483.93 |
| 2002-06-19 | 478.35 |
| 2002-06-20 | 471.62 |
| 2002-06-21 | 473.51 |
| 2002-06-24 | 464.87 |
| 2002-06-25 | 472.51 |
| 2002-06-26 | 469.42 |
| 2002-06-27 | 485.39 |
| 2002-06-28 | 503.09 |
| 2002-07-01 | 500.61 |
| 2002-07-02 | 478.84 |
| 2002-07-03 | 469.58 |
| 2002-07-04 | . |
| 2002-07-05 | 508.85 |
| 2002-07-08 | 510.80 |
| 2002-07-09 | 505.40 |
| 2002-07-10 | 481.12 |
| 2002-07-11 | 474.60 |
| 2002-07-12 | 477.43 |
| 2002-07-15 | 457.95 |
| 2002-07-16 | 469.04 |
| 2002-07-17 | 482.41 |
| 2002-07-18 | 482.97 |
| 2002-07-19 | 459.31 |
| 2002-07-22 | 432.54 |
| 2002-07-23 | 404.40 |
| 2002-07-24 | 420.89 |
| 2002-07-25 | 411.53 |
| 2002-07-26 | 412.80 |
| 2002-07-29 | 442.06 |
| 2002-07-30 | 448.50 |
| 2002-07-31 | 421.72 |
| 2002-08-01 | 410.55 |
| 2002-08-02 | 403.80 |
| 2002-08-05 | 380.15 |
| 2002-08-06 | 399.82 |
| 2002-08-07 | 390.06 |
| 2002-08-08 | 412.98 |
| 2002-08-09 | 423.10 |
| 2002-08-12 | 412.23 |
| 2002-08-13 | 416.41 |
| 2002-08-14 | 409.12 |
| 2002-08-15 | 415.59 |
| 2002-08-16 | 420.21 |
| 2002-08-19 | 435.38 |
| 2002-08-20 | 425.95 |
| 2002-08-21 | 439.54 |
| 2002-08-22 | 440.48 |
| 2002-08-23 | 430.85 |
| 2002-08-26 | 425.23 |
| 2002-08-27 | 437.52 |
| 2002-08-28 | 417.43 |
| 2002-08-29 | 415.27 |
| 2002-08-30 | 421.01 |
| 2002-09-02 | . |
| 2002-09-03 | 390.83 |
| 2002-09-04 | 392.29 |
| 2002-09-05 | 382.73 |
| 2002-09-06 | 396.29 |
| 2002-09-09 | 388.28 |
| 2002-09-10 | 392.21 |
| 2002-09-11 | 401.79 |
| 2002-09-12 | 384.04 |
| 2002-09-13 | 376.37 |
| 2002-09-16 | 368.64 |
| 2002-09-17 | 363.97 |
| 2002-09-18 | 348.20 |
| 2002-09-19 | 338.15 |
| 2002-09-20 | 345.23 |
| 2002-09-23 | 327.38 |
| 2002-09-24 | 321.45 |
| 2002-09-25 | 331.41 |
| 2002-09-26 | 336.44 |
| 2002-09-27 | 324.39 |
| 2002-09-30 | 310.89 |
| 2002-10-01 | 321.99 |
| 2002-10-02 | 329.65 |
| 2002-10-03 | 317.33 |
| 2002-10-04 | 303.67 |
| 2002-10-07 | 299.50 |
| 2002-10-08 | 293.16 |
| 2002-10-09 | 292.44 |
| 2002-10-10 | 307.20 |
| 2002-10-11 | 330.61 |
| 2002-10-14 | 320.49 |
| 2002-10-15 | 341.98 |
| 2002-10-16 | 337.01 |
| 2002-10-17 | 351.76 |
| 2002-10-18 | 351.78 |
| 2002-10-21 | 366.68 |
| 2002-10-22 | 352.79 |
| 2002-10-23 | 336.79 |
| 2002-10-24 | 344.54 |
| 2002-10-25 | 345.95 |
| 2002-10-28 | 358.57 |
| 2002-10-29 | 339.64 |
| 2002-10-30 | 349.84 |
| 2002-10-31 | 356.64 |
| 2002-11-01 | 360.03 |
| 2002-11-04 | 377.10 |
| 2002-11-05 | 382.72 |
| 2002-11-06 | 375.09 |
| 2002-11-07 | 361.76 |
| 2002-11-08 | 355.35 |
| 2002-11-11 | 350.66 |
| 2002-11-12 | 359.29 |
| 2002-11-13 | 352.56 |
| 2002-11-14 | 366.56 |
| 2002-11-15 | 367.48 |
| 2002-11-18 | 371.83 |
| 2002-11-19 | 371.55 |
| 2002-11-20 | 369.23 |
| 2002-11-21 | 378.19 |
| 2002-11-22 | 379.91 |
| 2002-11-25 | 374.53 |
| 2002-11-26 | 362.11 |
| 2002-11-27 | 378.47 |
| 2002-11-28 | . |
| 2002-11-29 | 375.49 |
| 2002-12-02 | 381.49 |
| 2002-12-03 | 371.24 |
| 2002-12-04 | 376.93 |
| 2002-12-05 | 366.05 |
| 2002-12-06 | 367.53 |
| 2002-12-09 | 350.64 |
| 2002-12-10 | 363.63 |
| 2002-12-11 | 367.33 |
| 2002-12-12 | 360.62 |
| 2002-12-13 | 358.50 |
| 2002-12-16 | 373.02 |
| 2002-12-17 | 368.26 |
| 2002-12-18 | 353.47 |
| 2002-12-19 | 345.87 |
| 2002-12-20 | 353.29 |
| 2002-12-23 | 350.81 |
| 2002-12-24 | 352.28 |
| 2002-12-25 | . |
| 2002-12-26 | 353.17 |
| 2002-12-27 | 335.49 |
| 2002-12-30 | 342.85 |
| 2002-12-31 | 344.19 |
| 2003-01-01 | . |
| 2003-01-02 | 366.00 |
| 2003-01-03 | 366.31 |
| 2003-01-06 | 376.93 |
| 2003-01-07 | 369.92 |
| 2003-01-08 | 354.25 |
| 2003-01-09 | 363.29 |
| 2003-01-10 | 364.93 |
| 2003-01-13 | 368.21 |
| 2003-01-14 | 373.86 |
| 2003-01-15 | 367.50 |
| 2003-01-16 | 367.50 |
| 2003-01-17 | 353.61 |
| 2003-01-20 | . |
| 2003-01-21 | 348.10 |
| 2003-01-22 | 340.54 |
| 2003-01-23 | 344.08 |
| 2003-01-24 | 334.01 |
| 2003-01-27 | 325.35 |
| 2003-01-28 | 329.59 |
| 2003-01-29 | 334.39 |
| 2003-01-30 | 328.87 |
| 2003-01-31 | 335.46 |
| 2003-02-03 | 336.15 |
| 2003-02-04 | 325.01 |
| 2003-02-05 | 336.22 |
| 2003-02-06 | 325.65 |
| 2003-02-07 | 315.83 |
| 2003-02-10 | 316.50 |
| 2003-02-11 | 320.68 |
| 2003-02-12 | 314.66 |
| 2003-02-13 | 316.37 |
| 2003-02-14 | 331.09 |
| 2003-02-17 | . |
| 2003-02-18 | 335.81 |
| 2003-02-19 | 321.94 |
| 2003-02-20 | 319.69 |
| 2003-02-21 | 326.85 |
| 2003-02-24 | 315.91 |
| 2003-02-25 | 304.48 |
| 2003-02-26 | 301.20 |
| 2003-02-27 | 308.03 |
| 2003-02-28 | 313.17 |
| 2003-03-03 | 315.64 |
| 2003-03-04 | 310.53 |
| 2003-03-05 | 312.40 |
| 2003-03-06 | 304.30 |
| 2003-03-07 | 305.69 |
| 2003-03-10 | 292.58 |
| 2003-03-11 | 289.47 |
| 2003-03-12 | 274.02 |
| 2003-03-13 | 289.62 |
| 2003-03-14 | 292.87 |
| 2003-03-17 | 301.41 |
| 2003-03-18 | 311.58 |
| 2003-03-19 | 313.81 |
| 2003-03-20 | 312.41 |
| 2003-03-21 | 322.65 |
| 2003-03-24 | 306.28 |
| 2003-03-25 | 317.39 |
| 2003-03-26 | 309.60 |
| 2003-03-27 | 310.45 |
| 2003-03-28 | 303.68 |
| 2003-03-31 | 295.41 |
| 2003-04-01 | 298.93 |
| 2003-04-02 | 313.58 |
| 2003-04-03 | 309.86 |
| 2003-04-04 | 318.91 |
| 2003-04-07 | 336.07 |
| 2003-04-08 | 332.73 |
| 2003-04-09 | 329.39 |
| 2003-04-10 | 330.04 |
| 2003-04-11 | 331.83 |
| 2003-04-14 | 338.11 |
| 2003-04-15 | 346.61 |
| 2003-04-16 | 348.15 |
| 2003-04-17 | 359.35 |
| 2003-04-18 | . |
| 2003-04-21 | 357.80 |
| 2003-04-22 | 368.22 |
| 2003-04-23 | 368.55 |
| 2003-04-24 | 360.34 |
| 2003-04-25 | 353.80 |
| 2003-04-28 | 368.82 |
| 2003-04-29 | 364.36 |
| 2003-04-30 | 372.60 |
| 2003-05-01 | 376.03 |
| 2003-05-02 | 380.46 |
| 2003-05-05 | 384.73 |
| 2003-05-06 | 394.05 |
| 2003-05-07 | 387.19 |
| 2003-05-08 | 375.09 |
| 2003-05-09 | 385.05 |
| 2003-05-12 | 384.59 |
| 2003-05-13 | 380.87 |
| 2003-05-14 | 382.30 |
| 2003-05-15 | 390.33 |
| 2003-05-16 | 393.03 |
| 2003-05-19 | 378.27 |
| 2003-05-20 | 375.08 |
| 2003-05-21 | 374.81 |
| 2003-05-22 | 379.68 |
| 2003-05-23 | 376.58 |
| 2003-05-26 | . |
| 2003-05-27 | 386.39 |
| 2003-05-28 | 388.91 |
| 2003-05-29 | 390.77 |
| 2003-05-30 | 399.48 |
| 2003-06-02 | 409.35 |
| 2003-06-03 | 403.71 |
| 2003-06-04 | 408.70 |
| 2003-06-05 | 408.24 |
| 2003-06-06 | 415.66 |
| 2003-06-09 | 413.04 |
| 2003-06-10 | 417.94 |
| 2003-06-11 | 425.23 |
| 2003-06-12 | 429.65 |
| 2003-06-13 | 425.78 |
| 2003-06-16 | 439.18 |
| 2003-06-17 | 441.09 |
| 2003-06-18 | 438.69 |
| 2003-06-19 | 430.62 |
| 2003-06-20 | 427.61 |
| 2003-06-23 | 417.56 |
| 2003-06-24 | 421.44 |
| 2003-06-25 | 420.41 |
| 2003-06-26 | 422.03 |
| 2003-06-27 | 418.78 |
| 2003-06-30 | 419.70 |
| 2003-07-01 | 413.51 |
| 2003-07-02 | 423.18 |
| 2003-07-03 | 423.11 |
| 2003-07-04 | . |
| 2003-07-07 | 427.84 |
| 2003-07-08 | 427.40 |
| 2003-07-09 | 425.73 |
| 2003-07-10 | 419.49 |
| 2003-07-11 | 425.32 |
| 2003-07-14 | 433.59 |
| 2003-07-15 | 430.48 |
| 2003-07-16 | 429.55 |
| 2003-07-17 | 421.07 |
| 2003-07-18 | 427.05 |
| 2003-07-21 | 421.27 |
| 2003-07-22 | 426.42 |
| 2003-07-23 | 428.31 |
| 2003-07-24 | 439.43 |
| 2003-07-25 | 438.70 |
| 2003-07-28 | 445.04 |
| 2003-07-29 | 447.73 |
| 2003-07-30 | 444.08 |
| 2003-07-31 | 447.77 |
| 2003-08-01 | 440.95 |
| 2003-08-04 | 439.41 |
| 2003-08-05 | 444.46 |
| 2003-08-06 | 437.47 |
| 2003-08-07 | 432.72 |
| 2003-08-08 | 429.58 |
| 2003-08-11 | 430.90 |
| 2003-08-12 | 435.15 |
| 2003-08-13 | 437.38 |
| 2003-08-14 | 442.86 |
| 2003-08-15 | 440.79 |
| 2003-08-18 | 445.13 |
| 2003-08-19 | 443.01 |
| 2003-08-20 | 443.85 |
| 2003-08-21 | 445.52 |
| 2003-08-22 | 439.73 |
| 2003-08-25 | 435.08 |
| 2003-08-26 | 428.57 |
| 2003-08-27 | 432.92 |
| 2003-08-28 | 433.80 |
| 2003-08-29 | 435.35 |
| 2003-09-01 | . |
| 2003-09-02 | 440.48 |
| 2003-09-03 | 448.91 |
| 2003-09-04 | 453.93 |
| 2003-09-05 | 451.22 |
| 2003-09-08 | 458.39 |
| 2003-09-09 | 455.99 |
| 2003-09-10 | 449.29 |
| 2003-09-11 | 452.03 |
| 2003-09-12 | 448.68 |
| 2003-09-15 | 449.26 |
| 2003-09-16 | 450.93 |
| 2003-09-17 | 452.17 |
| 2003-09-18 | 459.08 |
| 2003-09-19 | 458.77 |
| 2003-09-22 | 447.75 |
| 2003-09-23 | 441.55 |
| 2003-09-24 | 427.66 |
| 2003-09-25 | 432.12 |
| 2003-09-26 | 429.79 |
| 2003-09-29 | 432.39 |
| 2003-09-30 | 428.13 |
| 2003-10-01 | 440.09 |
| 2003-10-02 | 432.32 |
| 2003-10-03 | 449.13 |
| 2003-10-06 | 447.96 |
| 2003-10-07 | 445.51 |
| 2003-10-08 | 453.14 |
| 2003-10-09 | 461.27 |
| 2003-10-10 | 461.90 |
| 2003-10-13 | 466.08 |
| 2003-10-14 | 466.94 |
| 2003-10-15 | 467.91 |
| 2003-10-16 | 470.69 |
| 2003-10-17 | 460.66 |
| 2003-10-20 | 467.74 |
| 2003-10-21 | 471.27 |
| 2003-10-22 | 463.52 |
| 2003-10-23 | 464.44 |
| 2003-10-24 | 459.25 |
| 2003-10-27 | 466.09 |
| 2003-10-28 | 471.74 |
| 2003-10-29 | 476.22 |
| 2003-10-30 | 479.16 |
| 2003-10-31 | 478.42 |
| 2003-11-03 | 483.56 |
| 2003-11-04 | 484.59 |
| 2003-11-05 | 480.98 |
| 2003-11-06 | 481.02 |
| 2003-11-07 | 489.19 |
| 2003-11-10 | 486.03 |
| 2003-11-11 | 484.67 |
| 2003-11-12 | 491.63 |
| 2003-11-13 | 496.66 |
| 2003-11-14 | 503.06 |
| 2003-11-17 | 487.41 |
| 2003-11-18 | 490.29 |
| 2003-11-19 | 489.72 |
| 2003-11-20 | 487.95 |
| 2003-11-21 | 489.00 |
| 2003-11-24 | 495.13 |
| 2003-11-25 | 494.42 |
| 2003-11-26 | 496.93 |
| 2003-11-27 | . |
| 2003-11-28 | 504.58 |
| 2003-12-01 | 513.73 |
| 2003-12-02 | 517.03 |
| 2003-12-03 | 527.48 |
| 2003-12-04 | 525.44 |
| 2003-12-05 | 524.21 |
| 2003-12-08 | 522.83 |
| 2003-12-09 | 528.19 |
| 2003-12-10 | 525.99 |
| 2003-12-11 | 527.46 |
| 2003-12-12 | 532.98 |
| 2003-12-15 | 536.04 |
| 2003-12-16 | 536.39 |
| 2003-12-17 | 536.27 |
| 2003-12-18 | 539.73 |
| 2003-12-19 | 543.60 |
| 2003-12-22 | 543.72 |
| 2003-12-23 | 547.93 |
| 2003-12-24 | 549.47 |
| 2003-12-25 | . |
| 2003-12-26 | 549.25 |
| 2003-12-29 | 557.99 |
| 2003-12-30 | 561.67 |
| 2003-12-31 | 565.39 |
| 2004-01-01 | . |
| 2004-01-02 | 571.56 |
| 2004-01-05 | 577.54 |
| 2004-01-06 | 580.62 |
| 2004-01-07 | 573.55 |
| 2004-01-08 | 581.03 |
| 2004-01-09 | 582.57 |
| 2004-01-12 | 577.33 |
| 2004-01-13 | 576.90 |
| 2004-01-14 | 580.91 |
| 2004-01-15 | 578.76 |
| 2004-01-16 | 574.06 |
| 2004-01-19 | . |
| 2004-01-20 | 582.23 |
| 2004-01-21 | 589.11 |
| 2004-01-22 | 592.50 |
| 2004-01-23 | 593.83 |
| 2004-01-26 | 584.79 |
| 2004-01-27 | 588.47 |
| 2004-01-28 | 590.21 |
| 2004-01-29 | 572.21 |
| 2004-01-30 | 569.73 |
| 2004-02-02 | 572.53 |
| 2004-02-03 | 575.99 |
| 2004-02-04 | 569.63 |
| 2004-02-05 | 572.04 |
| 2004-02-06 | 581.93 |
| 2004-02-09 | 588.73 |
| 2004-02-10 | 591.12 |
| 2004-02-11 | 591.56 |
| 2004-02-12 | 598.35 |
| 2004-02-13 | 587.13 |
| 2004-02-16 | . |
| 2004-02-17 | 594.79 |
| 2004-02-18 | 595.21 |
| 2004-02-19 | 594.74 |
| 2004-02-20 | 579.91 |
| 2004-02-23 | 578.95 |
| 2004-02-24 | 572.52 |
| 2004-02-25 | 567.56 |
| 2004-02-26 | 563.66 |
| 2004-02-27 | 565.67 |
| 2004-03-01 | 571.60 |
| 2004-03-02 | 571.10 |
| 2004-03-03 | 559.46 |
| 2004-03-04 | 570.60 |
| 2004-03-05 | 580.24 |
| 2004-03-08 | 580.33 |
| 2004-03-09 | 574.13 |
| 2004-03-10 | 559.87 |
| 2004-03-11 | 541.52 |
| 2004-03-12 | 540.29 |
| 2004-03-15 | 526.42 |
| 2004-03-16 | 533.78 |
| 2004-03-17 | 537.54 |
| 2004-03-18 | 535.87 |
| 2004-03-19 | 533.13 |
| 2004-03-22 | 522.32 |
| 2004-03-23 | 519.18 |
| 2004-03-24 | 515.05 |
| 2004-03-25 | 525.54 |
| 2004-03-26 | 523.09 |
| 2004-03-29 | 533.79 |
| 2004-03-30 | 533.79 |
| 2004-03-31 | 535.87 |
| 2004-04-01 | 549.11 |
| 2004-04-02 | 551.33 |
| 2004-04-05 | 550.73 |
| 2004-04-06 | 549.44 |
| 2004-04-07 | 550.75 |
| 2004-04-08 | 549.73 |
| 2004-04-09 | . |
| 2004-04-12 | 548.18 |
| 2004-04-13 | 548.79 |
| 2004-04-14 | 541.16 |
| 2004-04-15 | 540.04 |
| 2004-04-16 | 548.14 |
| 2004-04-19 | 546.61 |
| 2004-04-20 | 546.49 |
| 2004-04-21 | 539.48 |
| 2004-04-22 | 543.28 |
| 2004-04-23 | 547.44 |
| 2004-04-26 | 551.85 |
| 2004-04-27 | 555.50 |
| 2004-04-28 | 543.32 |
| 2004-04-29 | 541.10 |
| 2004-04-30 | 539.22 |
| 2004-05-03 | 541.00 |
| 2004-05-04 | 544.39 |
| 2004-05-05 | 550.58 |
| 2004-05-06 | 532.59 |
| 2004-05-07 | 523.46 |
| 2004-05-10 | 506.23 |
| 2004-05-11 | 513.12 |
| 2004-05-12 | 506.46 |
| 2004-05-13 | 510.59 |
| 2004-05-14 | 508.23 |
| 2004-05-17 | 507.59 |
| 2004-05-18 | 510.50 |
| 2004-05-19 | 525.14 |
| 2004-05-20 | 516.03 |
| 2004-05-21 | 518.74 |
| 2004-05-24 | 521.34 |
| 2004-05-25 | 521.78 |
| 2004-05-26 | 526.50 |
| 2004-05-27 | 540.48 |
| 2004-05-28 | 536.37 |
| 2004-05-31 | . |
| 2004-06-01 | 531.26 |
| 2004-06-02 | 536.93 |
| 2004-06-03 | 539.38 |
| 2004-06-04 | 545.42 |
| 2004-06-07 | 556.74 |
| 2004-06-08 | 555.49 |
| 2004-06-09 | 544.59 |
| 2004-06-10 | 547.94 |
| 2004-06-11 | . |
| 2004-06-14 | 537.63 |
| 2004-06-15 | 542.35 |
| 2004-06-16 | 541.52 |
| 2004-06-17 | 539.92 |
| 2004-06-18 | 546.41 |
| 2004-06-21 | 543.96 |
| 2004-06-22 | 535.69 |
| 2004-06-23 | 538.17 |
| 2004-06-24 | 550.16 |
| 2004-06-25 | 549.42 |
| 2004-06-28 | 559.57 |
| 2004-06-29 | 556.28 |
| 2004-06-30 | 555.90 |
| 2004-07-01 | 553.49 |
| 2004-07-02 | 554.94 |
| 2004-07-05 | . |
| 2004-07-06 | 545.88 |
| 2004-07-07 | 547.73 |
| 2004-07-08 | 549.67 |
| 2004-07-09 | 548.08 |
| 2004-07-12 | 544.46 |
| 2004-07-13 | 542.67 |
| 2004-07-14 | 544.73 |
| 2004-07-15 | 536.68 |
| 2004-07-16 | 539.48 |
| 2004-07-19 | 533.59 |
| 2004-07-20 | 534.75 |
| 2004-07-21 | 533.72 |
| 2004-07-22 | 524.98 |
| 2004-07-23 | 517.88 |
| 2004-07-26 | 512.92 |
| 2004-07-27 | 518.09 |
| 2004-07-28 | 516.01 |
| 2004-07-29 | 528.47 |
| 2004-07-30 | 527.70 |
| 2004-08-02 | 522.35 |
| 2004-08-03 | 525.25 |
| 2004-08-04 | 517.18 |
| 2004-08-05 | 517.07 |
| 2004-08-06 | 511.87 |
| 2004-08-09 | 506.62 |
| 2004-08-10 | 513.08 |
| 2004-08-11 | 502.34 |
| 2004-08-12 | 500.30 |
| 2004-08-13 | 503.94 |
| 2004-08-16 | 510.72 |
| 2004-08-17 | 511.52 |
| 2004-08-18 | 513.19 |
| 2004-08-19 | 515.59 |
| 2004-08-20 | 512.84 |
| 2004-08-23 | 516.28 |
| 2004-08-24 | 512.38 |
| 2004-08-25 | 513.59 |
| 2004-08-26 | 519.42 |
| 2004-08-27 | 519.63 |
| 2004-08-30 | 518.38 |
| 2004-08-31 | 515.58 |
| 2004-09-01 | 520.86 |
| 2004-09-02 | 522.33 |
| 2004-09-03 | 522.58 |
| 2004-09-06 | . |
| 2004-09-07 | 526.24 |
| 2004-09-08 | 527.40 |
| 2004-09-09 | 523.73 |
| 2004-09-10 | 534.22 |
| 2004-09-13 | 541.62 |
| 2004-09-14 | 542.28 |
| 2004-09-15 | 535.45 |
| 2004-09-16 | 537.79 |
| 2004-09-17 | 542.06 |
| 2004-09-20 | 539.86 |
| 2004-09-21 | 546.27 |
| 2004-09-22 | 538.52 |
| 2004-09-23 | 535.90 |
| 2004-09-24 | 534.88 |
| 2004-09-27 | 531.30 |
| 2004-09-28 | 532.93 |
| 2004-09-29 | 537.71 |
| 2004-09-30 | 538.36 |
| 2004-10-01 | 552.15 |
| 2004-10-04 | 551.48 |
| 2004-10-05 | 555.60 |
| 2004-10-06 | 555.87 |
| 2004-10-07 | 554.67 |
| 2004-10-08 | 556.40 |
| 2004-10-11 | 555.01 |
| 2004-10-12 | 544.72 |
| 2004-10-13 | 543.63 |
| 2004-10-14 | 544.27 |
| 2004-10-15 | 544.80 |
| 2004-10-18 | 545.50 |
| 2004-10-19 | 552.24 |
| 2004-10-20 | 548.93 |
| 2004-10-21 | 552.09 |
| 2004-10-22 | 553.08 |
| 2004-10-25 | 547.79 |
| 2004-10-26 | 549.01 |
| 2004-10-27 | 558.45 |
| 2004-10-28 | 561.58 |
| 2004-10-29 | 561.26 |
| 2004-11-01 | 570.55 |
| 2004-11-02 | 571.91 |
| 2004-11-03 | 576.83 |
| 2004-11-04 | 580.94 |
| 2004-11-05 | 585.17 |
| 2004-11-08 | 588.39 |
| 2004-11-09 | 585.86 |
| 2004-11-10 | 588.89 |
| 2004-11-11 | 594.05 |
| 2004-11-12 | 597.74 |
| 2004-11-15 | 597.04 |
| 2004-11-16 | 596.48 |
| 2004-11-17 | 608.12 |
| 2004-11-18 | 604.72 |
| 2004-11-19 | 601.55 |
| 2004-11-22 | 599.58 |
| 2004-11-23 | 599.82 |
| 2004-11-24 | 604.53 |
| 2004-11-25 | . |
| 2004-11-26 | 613.28 |
| 2004-11-29 | 613.33 |
| 2004-11-30 | 610.57 |
| 2004-12-01 | 620.62 |
| 2004-12-02 | 623.57 |
| 2004-12-03 | 626.97 |
| 2004-12-06 | 627.28 |
| 2004-12-07 | 630.46 |
| 2004-12-08 | 621.15 |
| 2004-12-09 | 613.39 |
| 2004-12-10 | 615.78 |
| 2004-12-13 | 626.12 |
| 2004-12-14 | 627.19 |
| 2004-12-15 | 630.86 |
| 2004-12-16 | 627.48 |
| 2004-12-17 | 617.80 |
| 2004-12-20 | 629.71 |
| 2004-12-21 | 628.23 |
| 2004-12-22 | 633.35 |
| 2004-12-23 | 640.19 |
| 2004-12-24 | . |
| 2004-12-27 | 643.12 |
| 2004-12-28 | 646.66 |
| 2004-12-29 | 644.03 |
| 2004-12-30 | 647.27 |
| 2004-12-31 | 645.49 |
| 2005-01-03 | 643.96 |
| 2005-01-04 | 635.12 |
| 2005-01-05 | 629.84 |
| 2005-01-06 | 631.16 |
| 2005-01-07 | 628.42 |
| 2005-01-10 | 628.68 |
| 2005-01-11 | 622.77 |
| 2005-01-12 | 621.23 |
| 2005-01-13 | 617.77 |
| 2005-01-14 | 616.03 |
| 2005-01-17 | . |
| 2005-01-18 | 614.70 |
| 2005-01-19 | 614.67 |
| 2005-01-20 | 606.77 |
| 2005-01-21 | 607.94 |
| 2005-01-24 | 608.83 |
| 2005-01-25 | 609.32 |
| 2005-01-26 | 611.04 |
| 2005-01-27 | 610.02 |
#2005-01-28| 606.55
#2005-01-31| 615.53
#2005-02-01| 617.73
#2005-02-02| 621.33
#2005-02-03| 615.53
#2005-02-04| 623.35
#2005-02-07| 621.96
#2005-02-08| 619.93
#2005-02-09| 618.80
#2005-02-10| 622.18
#2005-02-11| 628.04
#2005-02-14| 631.99
#2005-02-15| 634.34
#2005-02-16| 630.16
#2005-02-17| 633.45
#2005-02-18| 631.30
#2005-02-21| .
#2005-02-22| 633.01
#2005-02-23| 629.76
#2005-02-24| 628.23
#2005-02-25| 633.75
#2005-02-28| 637.28
#2005-03-01| 636.99
#2005-03-02| 635.00
#2005-03-03| 632.68
#2005-03-04| 645.45
#2005-03-07| 643.66
#2005-03-08| 646.95
#2005-03-09| 644.07
#2005-03-10| 640.74
#2005-03-11| 646.79
#2005-03-14| 643.55
#2005-03-15| 643.88
#2005-03-16| 638.21
#2005-03-17| 636.45
#2005-03-18| 633.03
#2005-03-21| 625.10
#2005-03-22| 630.17
#2005-03-23| 620.35
#2005-03-24| 622.34
#2005-03-25| .
#2005-03-28| 617.97
#2005-03-29| 621.37
#2005-03-30| 623.04
#2005-03-31| 624.02
#2005-04-01| 624.80
#2005-04-04| 613.75
#2005-04-05| 617.07
#2005-04-06| 619.82
#2005-04-07| 623.80
#2005-04-08| 622.60
#2005-04-11| 627.08
#2005-04-12| 619.95
#2005-04-13| 625.45
#2005-04-14| 620.38
#2005-04-15| 613.22
#2005-04-18| 601.39
#2005-04-19| 603.03
#2005-04-20| 600.53
#2005-04-21| 605.38
#2005-04-22| 608.32
#2005-04-25| 607.09
#2005-04-26| 604.01
#2005-04-27| 598.02
#2005-04-28| 594.06
#2005-04-29| 595.09
#2005-05-02| 597.23
#2005-05-03| 602.81
#2005-05-04| 609.98
#2005-05-05| 614.18
#2005-05-06| 611.35
#2005-05-09| 607.26
#2005-05-10| 603.57
#2005-05-11| 599.63
#2005-05-12| 598.23
#2005-05-13| 596.60
#2005-05-16| 593.94
#2005-05-17| 593.30
#2005-05-18| 603.81
#2005-05-19| 608.08
#2005-05-20| 604.17
#2005-05-23| 612.13
#2005-05-24| 611.21
#2005-05-25| 610.42
#2005-05-26| 612.99
#2005-05-27| 615.09
#2005-05-30| .
#2005-05-31| 608.04
#2005-06-01| 613.42
#2005-06-02| 615.32
#2005-06-03| 611.79
#2005-06-06| 610.42
#2005-06-07| 619.82
#2005-06-08| 621.13
#2005-06-09| 615.29
#2005-06-10| 615.15
#2005-06-13| 611.93
#2005-06-14| 611.17
#2005-06-15| 607.85
#2005-06-16| 610.68
#2005-06-17| 621.70
#2005-06-20| 613.80
#2005-06-21| 616.50
#2005-06-22| 618.19
#2005-06-23| 615.46
#2005-06-24| 609.09
#2005-06-27| 606.80
#2005-06-28| 607.35
#2005-06-29| 610.64
#2005-06-30| 613.36
#2005-07-01| 610.92
#2005-07-04| .
#2005-07-05| 605.69
#2005-07-06| 608.56
#2005-07-07| 598.15
#2005-07-08| 606.63
#2005-07-11| 622.48
#2005-07-12| 627.71
#2005-07-13| 625.79
#2005-07-14| 629.19
#2005-07-15| 628.01
#2005-07-18| 629.82
#2005-07-19| 633.68
#2005-07-20| 636.76
#2005-07-21| 648.16
#2005-07-22| 648.41
#2005-07-25| 646.72
#2005-07-26| 644.40
#2005-07-27| 646.92
#2005-07-28| 655.08
#2005-07-29| 657.61
#2005-08-01| 661.30
#2005-08-02| 666.89
#2005-08-03| 670.94
#2005-08-04| 666.65
#2005-08-05| 658.27
#2005-08-08| 661.28
#2005-08-09| 670.63
#2005-08-10| 683.53
#2005-08-11| 680.94
#2005-08-12| 678.14
#2005-08-15| 672.57
#2005-08-16| 665.16
#2005-08-17| 662.05
#2005-08-18| 652.30
#2005-08-19| 661.44
#2005-08-22| 668.06
#2005-08-23| 663.15
#2005-08-24| 665.63
#2005-08-25| 659.12
#2005-08-26| 651.57
#2005-08-29| 651.71
#2005-08-30| 644.72
#2005-08-31| 655.83
#2005-09-01| 665.82
#2005-09-02| 669.25
#2005-09-05| .
#2005-09-06| 684.43
#2005-09-07| 685.20
#2005-09-08| 684.08
#2005-09-09| 686.87
#2005-09-12| 676.69
#2005-09-13| 664.55
#2005-09-14| 667.12
#2005-09-15| 661.75
#2005-09-16| 673.01
#2005-09-19| 660.76
#2005-09-20| 667.29
#2005-09-21| 658.03
#2005-09-22| 649.85
#2005-09-23| 650.05
#2005-09-26| 662.74
#2005-09-27| 657.46
#2005-09-28| 669.27
#2005-09-29| 665.41
#2005-09-30| 670.92
#2005-10-03| 667.85
#2005-10-04| 676.55
#2005-10-05| 668.80
#2005-10-06| 671.80
#2005-10-07| 669.83
#2005-10-10| 668.00
#2005-10-11| 666.30
#2005-10-12| 661.58
#2005-10-13| 652.42
#2005-10-14| 663.47
#2005-10-17| 661.59
#2005-10-18| 652.00
#2005-10-19| 642.12
#2005-10-20| 644.78
#2005-10-21| 643.02
#2005-10-24| 649.18
#2005-10-25| 651.85
#2005-10-26| 654.28
#2005-10-27| 645.39
#2005-10-28| 645.58
#2005-10-31| 652.63
#2005-11-01| 651.85
#2005-11-02| 660.12
#2005-11-03| 663.75
#2005-11-04| 650.92
#2005-11-07| 654.50
#2005-11-08| 650.90
#2005-11-09| 649.48
#2005-11-10| 650.42
#2005-11-11| 657.48
#2005-11-14| 657.67
#2005-11-15| 658.54
#2005-11-16| 653.76
#2005-11-17| 660.08
#2005-11-18| 662.24
#2005-11-21| 670.49
#2005-11-22| 669.29
#2005-11-23| 676.72
#2005-11-24| .
#2005-11-25| 673.93
#2005-11-28| 674.82
#2005-11-29| 676.11
#2005-11-30| 677.06
#2005-12-01| 682.68
#2005-12-02| 686.69
#2005-12-05| 684.84
#2005-12-06| 690.32
#2005-12-07| 682.07
#2005-12-08| 690.15
#2005-12-09| 689.76
#2005-12-12| 698.85
#2005-12-13| 698.82
#2005-12-14| 701.60
#2005-12-15| 698.25
#2005-12-16| 710.15
#2005-12-19| 708.80
#2005-12-20| 703.44
#2005-12-21| 704.92
#2005-12-22| 707.88
#2005-12-23| 710.91
#2005-12-26| .
#2005-12-27| 713.60
#2005-12-28| 716.93
#2005-12-29| 713.89
#2005-12-30| 704.27
#2006-01-02| .
#2006-01-03| 722.24
#2006-01-04| 737.20
#2006-01-05| 736.39
#2006-01-06| 742.16
#2006-01-09| 737.54
#2006-01-10| 731.57
#2006-01-11| 738.63
#2006-01-12| 736.03
#2006-01-13| 730.58
#2006-01-16| .
#2006-01-17| 726.89
#2006-01-18| 720.26
#2006-01-19| 726.53
#2006-01-20| 714.03
#2006-01-23| 725.02
#2006-01-24| 723.14
#2006-01-25| 735.86
#2006-01-26| 751.45
#2006-01-27| 758.23
#2006-01-30| 756.18
#2006-01-31| 761.09
#2006-02-01| 764.83
#2006-02-02| 753.31
#2006-02-03| 748.61
#2006-02-06| 748.11
#2006-02-07| 747.65
#2006-02-08| 746.27
#2006-02-09| 756.85
#2006-02-10| 748.74
#2006-02-13| 755.54
#2006-02-14| 754.52
#2006-02-15| 756.45
#2006-02-16| 759.06
#2006-02-17| 762.18
#2006-02-20| .
#2006-02-21| 760.51
#2006-02-22| 767.83
#2006-02-23| 770.10
#2006-02-24| 768.00
#2006-02-27| 773.22
#2006-02-28| 761.78
#2006-03-01| 770.91
#2006-03-02| 763.36
#2006-03-03| 756.56
#2006-03-06| 761.34
#2006-03-07| 751.52
#2006-03-08| 745.16
#2006-03-09| 752.45
#2006-03-10| 759.17
#2006-03-13| 765.17
#2006-03-14| 773.31
#2006-03-15| 777.93
#2006-03-16| 785.35
#2006-03-17| 784.42
#2006-03-20| 787.02
#2006-03-21| 782.33
#2006-03-22| 785.58
#2006-03-23| 780.07
#2006-03-24| 785.53
#2006-03-27| 778.56
#2006-03-28| 778.78
#2006-03-29| 776.47
#2006-03-30| 794.94
#2006-03-31| 790.46
#2006-04-03| 798.40
#2006-04-04| 806.56
#2006-04-05| 808.82
#2006-04-06| 806.53
#2006-04-07| 788.19
#2006-04-10| 794.50
#2006-04-11| 783.41
#2006-04-12| 781.53
#2006-04-13| 782.47
#2006-04-14| .
#2006-04-17| 794.90
#2006-04-18| 792.93
#2006-04-19| 808.02
#2006-04-20| 815.88
#2006-04-21| 822.13
#2006-04-24| 821.36
#2006-04-25| 824.23
#2006-04-26| 831.08
#2006-04-27| 831.94
#2006-04-28| 827.73
#2006-05-01| 829.18
#2006-05-02| 836.10
#2006-05-03| 822.50
#2006-05-04| 837.46
#2006-05-05| 851.75
#2006-05-08| 853.13
#2006-05-09| 857.61
#2006-05-10| 856.51
#2006-05-11| 848.97
#2006-05-12| 833.28
#2006-05-15| 821.52
#2006-05-16| 821.88
#2006-05-17| 789.09
#2006-05-18| 792.60
#2006-05-19| 787.08
#2006-05-22| 775.88
#2006-05-23| 797.16
#2006-05-24| 778.77
#2006-05-25| 796.22
#2006-05-26| 804.82
#2006-05-29| .
#2006-05-30| 791.67
#2006-05-31| 799.41
#2006-06-01| 799.37
#2006-06-02| 803.59
#2006-06-05| 794.79
#2006-06-06| 770.29
#2006-06-07| 773.91
#2006-06-08| 743.41
#2006-06-09| 755.26
#2006-06-12| 742.39
#2006-06-13| 726.45
#2006-06-14| 730.35
#2006-06-15| 746.94
#2006-06-16| 741.77
#2006-06-19| 745.52
#2006-06-20| 754.53
#2006-06-21| 759.92
#2006-06-22| 759.85
#2006-06-23| 755.98
#2006-06-26| 755.82
#2006-06-27| 750.96
#2006-06-28| 747.00
#2006-06-29| 764.79
#2006-06-30| 793.91
#2006-07-03| 798.89
#2006-07-04| .
#2006-07-05| 781.67
#2006-07-06| 793.77
#2006-07-07| 796.75
#2006-07-10| 794.94
#2006-07-11| 783.22
#2006-07-12| 781.85
#2006-07-13| 766.89
#2006-07-14| 749.40
#2006-07-17| 741.91
#2006-07-18| 737.82
#2006-07-19| 761.77
#2006-07-20| 767.47
#2006-07-21| 757.10
#2006-07-24| 770.83
#2006-07-25| 768.82
#2006-07-26| 770.68
#2006-07-27| 789.07
#2006-07-28| 797.72
#2006-07-31| 794.18
#2006-08-01| 780.27
#2006-08-02| 796.58
#2006-08-03| 789.72
#2006-08-04| 807.86
#2006-08-07| 792.28
#2006-08-08| 794.16
#2006-08-09| 805.25
#2006-08-10| 788.04
#2006-08-11| 787.21
#2006-08-14| 795.18
#2006-08-15| 810.00
#2006-08-16| 819.14
#2006-08-17| 822.39
#2006-08-18| 817.14
#2006-08-21| 820.48
#2006-08-22| 816.99
#2006-08-23| 809.85
#2006-08-24| 814.93
#2006-08-25| 810.96
#2006-08-28| 819.62
#2006-08-29| 816.10
#2006-08-30| 823.90
#2006-08-31| 821.12
#2006-09-01| 823.74
#2006-09-04| .
#2006-09-05| 824.92
#2006-09-06| 813.40
#2006-09-07| 804.69
#2006-09-08| 803.90
#2006-09-11| 805.75
#2006-09-12| 816.00
#2006-09-13| 820.21
#2006-09-14| 824.10
#2006-09-15| 821.46
#2006-09-18| 822.73
#2006-09-19| 816.17
#2006-09-20| 827.65
#2006-09-21| 829.67
#2006-09-22| 823.90
#2006-09-25| 823.11
#2006-09-26| 827.55
#2006-09-27| 833.13
#2006-09-28| 831.28
#2006-09-29| 832.14
#2006-10-02| 835.95
#2006-10-03| 833.54
#2006-10-04| 838.98
#2006-10-05| 844.01
#2006-10-06| 838.19
#2006-10-09| 838.60
#2006-10-10| 838.90
#2006-10-11| 840.11
#2006-10-12| 844.53
#2006-10-13| 843.85
#2006-10-16| 847.52
#2006-10-17| 839.06
#2006-10-18| 846.50
#2006-10-19| 851.45
#2006-10-20| 855.52
#2006-10-23| 857.58
#2006-10-24| 857.80
#2006-10-25| 863.21
#2006-10-26| 871.85
#2006-10-27| 872.61
#2006-10-30| 871.40
#2006-10-31| 876.55
#2006-11-01| 880.03
#2006-11-02| 869.42
#2006-11-03| 867.57
#2006-11-06| 880.86
#2006-11-07| 890.87
#2006-11-08| 886.75
#2006-11-09| 891.17
#2006-11-10| 895.70
#2006-11-13| 897.81
#2006-11-14| 897.01
#2006-11-15| 902.44
#2006-11-16| 903.82
#2006-11-17| 900.95
#2006-11-20| 905.81
#2006-11-21| 907.91
#2006-11-22| 917.52
#2006-11-23| .
#2006-11-24| 919.27
#2006-11-27| 905.46
#2006-11-28| 904.93
#2006-11-29| 916.71
#2006-11-30| 915.63
#2006-12-01| 911.10
#2006-12-04| 918.75
#2006-12-05| 929.01
#2006-12-06| 929.45
#2006-12-07| 934.35
#2006-12-08| 937.70
#2006-12-11| 936.76
#2006-12-12| 940.11
#2006-12-13| 944.88
#2006-12-14| 946.17
#2006-12-15| 946.21
#2006-12-18| 946.05
#2006-12-19| 947.30
#2006-12-20| 953.29
#2006-12-21| 949.84
#2006-12-22| 938.95
#2006-12-25| .
#2006-12-26| 937.49
#2006-12-27| 952.44
#2006-12-28| 954.19
#2006-12-29| 954.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 968.94
#2007-01-04| 958.50
#2007-01-05| 939.91
#2007-01-08| 943.99
#2007-01-09| 943.50
#2007-01-10| 932.25
#2007-01-11| 944.79
#2007-01-12| 950.13
#2007-01-15| .
#2007-01-16| 951.18
#2007-01-17| 950.33
#2007-01-18| 948.53
#2007-01-19| 955.87
#2007-01-22| 948.36
#2007-01-23| 952.45
#2007-01-24| 957.25
#2007-01-25| 953.71
#2007-01-26| 944.00
#2007-01-29| 951.36
#2007-01-30| 961.57
#2007-01-31| 964.25
#2007-02-01| 974.89
#2007-02-02| 975.84
#2007-02-05| 970.35
#2007-02-06| 972.73
#2007-02-07| 982.44
#2007-02-08| 978.07
#2007-02-09| 980.00
#2007-02-12| 970.34
#2007-02-13| 979.53
#2007-02-14| 996.85
#2007-02-15| 997.86
#2007-02-16| 995.71
#2007-02-19| .
#2007-02-20|1002.71
#2007-02-21| 994.75
#2007-02-22| 998.13
#2007-02-23|1006.12
#2007-02-26|1011.82
#2007-02-27| 986.97
#2007-02-28| 969.55
#2007-03-01| 955.53
#2007-03-02| 950.50
#2007-03-05| 935.47
#2007-03-06| 944.88
#2007-03-07| 950.64
#2007-03-08| 962.50
#2007-03-09| 962.31
#2007-03-12| 967.21
#2007-03-13| 955.43
#2007-03-14| 931.80
#2007-03-15| 953.27
#2007-03-16| 957.28
#2007-03-19| 969.73
#2007-03-20| 973.83
#2007-03-21| 976.35
#2007-03-22|1001.44
#2007-03-23|1003.29
#2007-03-26| 995.16
#2007-03-27|1002.06
#2007-03-28| 996.94
#2007-03-29|1006.17
#2007-03-30|1006.83
#2007-04-02|1015.34
#2007-04-03|1031.06
#2007-04-04|1035.23
#2007-04-05|1043.50
#2007-04-06| .
#2007-04-09|1038.07
#2007-04-10|1053.69
#2007-04-11|1050.57
#2007-04-12|1053.51
#2007-04-13|1064.88
#2007-04-16|1085.62
#2007-04-17|1089.13
#2007-04-18|1080.25
#2007-04-19|1075.98
#2007-04-20|1089.25
#2007-04-23|1086.12
#2007-04-24|1080.99
#2007-04-25|1094.84
#2007-04-26|1096.84
#2007-04-27|1099.26
#2007-04-30|1103.08
#2007-05-01|1098.96
#2007-05-02|1105.44
#2007-05-03|1107.27
#2007-05-04|1114.41
#2007-05-07|1117.61
#2007-05-08|1097.39
#2007-05-09|1104.37
#2007-05-10|1091.75
#2007-05-11|1102.10
#2007-05-14|1100.81
#2007-05-15|1112.09
#2007-05-16|1106.67
#2007-05-17|1102.76
#2007-05-18|1118.82
#2007-05-21|1117.65
#2007-05-22|1123.41
#2007-05-23|1137.38
#2007-05-24|1127.89
#2007-05-25|1135.41
#2007-05-28| .
#2007-05-29|1143.92
#2007-05-30|1136.86
#2007-05-31|1156.37
#2007-06-01|1168.25
#2007-06-04|1172.10
#2007-06-05|1167.93
#2007-06-06|1137.68
#2007-06-07|1119.05
#2007-06-08|1106.43
#2007-06-11|1122.64
#2007-06-12|1116.25
#2007-06-13|1116.13
#2007-06-14|1141.19
#2007-06-15|1171.20
#2007-06-18|1174.75
#2007-06-19|1175.84
#2007-06-20|1184.43
#2007-06-21|1164.45
#2007-06-22|1165.45
#2007-06-25|1164.74
#2007-06-26|1155.22
#2007-06-27|1144.21
#2007-06-28|1164.30
#2007-06-29|1180.36
#2007-07-02|1184.15
#2007-07-03|1196.09
#2007-07-04| .
#2007-07-05|1185.70
#2007-07-06|1197.48
#2007-07-09|1201.73
#2007-07-10|1193.40
#2007-07-11|1187.84
#2007-07-12|1210.70
#2007-07-13|1216.68
#2007-07-16|1218.46
#2007-07-17|1208.66
#2007-07-18|1188.92
#2007-07-19|1204.33
#2007-07-20|1188.02
#2007-07-23|1198.00
#2007-07-24|1177.47
#2007-07-25|1149.43
#2007-07-26|1123.24
#2007-07-27|1110.23
#2007-07-30|1113.73
#2007-07-31|1132.78
#2007-08-01|1115.55
#2007-08-02|1125.04
#2007-08-03|1118.21
#2007-08-06|1121.75
#2007-08-07|1129.81
#2007-08-08|1148.68
#2007-08-09|1117.30
#2007-08-10|1098.95
#2007-08-13|1112.68
#2007-08-14|1102.01
#2007-08-15|1096.38
#2007-08-16|1065.51
#2007-08-17|1089.97
#2007-08-20|1091.45
#2007-08-21|1095.50
#2007-08-22|1109.07
#2007-08-23|1115.50
#2007-08-24|1120.09
#2007-08-27|1116.69
#2007-08-28|1108.65
#2007-08-29|1110.34
#2007-08-30|1121.39
#2007-08-31|1138.97
#2007-09-03| .
#2007-09-04|1146.99
#2007-09-05|1132.90
#2007-09-06|1141.67
#2007-09-07|1120.41
#2007-09-10|1113.32
#2007-09-11|1129.30
#2007-09-12|1135.78
#2007-09-13|1145.21
#2007-09-14|1138.88
#2007-09-17|1136.99
#2007-09-18|1151.13
#2007-09-19|1184.37
#2007-09-20|1193.04
#2007-09-21|1202.71
#2007-09-24|1202.37
#2007-09-25|1202.75
#2007-09-26|1208.08
#2007-09-27|1218.49
#2007-09-28|1225.75
#2007-10-01|1236.57
#2007-10-02|1230.85
#2007-10-03|1231.00
#2007-10-04|1228.17
#2007-10-05|1238.99
#2007-10-08|1227.44
#2007-10-09|1230.40
#2007-10-10|1237.21
#2007-10-11|1251.55
#2007-10-12|1247.65
#2007-10-15|1241.37
#2007-10-16|1233.63
#2007-10-17|1240.77
#2007-10-18|1237.31
#2007-10-19|1229.21
#2007-10-22|1206.14
#2007-10-23|1223.68
#2007-10-24|1221.99
#2007-10-25|1246.42
#2007-10-26|1256.17
#2007-10-29|1267.38
#2007-10-30|1264.07
#2007-10-31|1273.06
#2007-11-01|1247.76
#2007-11-02|1247.35
#2007-11-05|1241.06
#2007-11-06|1251.09
#2007-11-07|1256.91
#2007-11-08|1261.74
#2007-11-09|1260.42
#2007-11-12|1244.57
#2007-11-13|1246.33
#2007-11-14|1255.68
#2007-11-15|1232.78
#2007-11-16|1224.22
#2007-11-19|1208.43
#2007-11-20|1238.73
#2007-11-21|1223.73
#2007-11-22| .
#2007-11-23|1236.05
#2007-11-26|1232.79
#2007-11-27|1229.55
#2007-11-28|1251.92
#2007-11-29|1259.64
#2007-11-30|1267.74
#2007-12-03|1260.13
#2007-12-04|1264.24
#2007-12-05|1277.49
#2007-12-06|1273.95
#2007-12-07|1285.26
#2007-12-10|1296.49
#2007-12-11|1290.18
#2007-12-12|1299.36
#2007-12-13|1268.92
#2007-12-14|1257.85
#2007-12-17|1233.53
#2007-12-18|1239.55
#2007-12-19|1235.15
#2007-12-20|1236.17
#2007-12-21|1260.85
#2007-12-24|1263.66
#2007-12-25| .
#2007-12-26|1272.34
#2007-12-27|1283.30
#2007-12-28|1299.82
#2007-12-31|1292.39
#2008-01-01| .
#2008-01-02|1283.20
#2008-01-03|1276.86
#2008-01-04|1265.64
#2008-01-07|1262.18
#2008-01-08|1267.21
#2008-01-09|1252.38
#2008-01-10|1247.65
#2008-01-11|1251.25
#2008-01-14|1261.14
#2008-01-15|1236.90
#2008-01-16|1207.24
#2008-01-17|1198.53
#2008-01-18|1178.19
#2008-01-21| .
#2008-01-22|1090.28
#2008-01-23|1033.76
#2008-01-24|1107.03
#2008-01-25|1105.32
#2008-01-28|1113.59
#2008-01-29|1122.73
#2008-01-30|1121.23
#2008-01-31|1118.92
#2008-02-01|1139.11
#2008-02-04|1144.12
#2008-02-05|1093.66
#2008-02-06|1106.65
#2008-02-07|1076.93
#2008-02-08|1081.30
#2008-02-11|1077.50
#2008-02-12|1121.14
#2008-02-13|1119.47
#2008-02-14|1123.27
#2008-02-15|1106.83
#2008-02-18| .
#2008-02-19|1138.11
#2008-02-20|1114.04
#2008-02-21|1125.80
#2008-02-22|1111.55
#2008-02-25|1124.76
#2008-02-26|1144.61
#2008-02-27|1162.90
#2008-02-28|1147.26
#2008-02-29|1128.67
#2008-03-03|1120.49
#2008-03-04|1099.17
#2008-03-05|1125.15
#2008-03-06|1116.42
#2008-03-07|1102.87
#2008-03-10|1093.42
#2008-03-11|1103.30
#2008-03-12|1127.84
#2008-03-13|1116.95
#2008-03-14|1109.56
#2008-03-17|1073.65
#2008-03-18|1110.89
#2008-03-19|1095.52
#2008-03-20|1073.55
#2008-03-21| .
#2008-03-24|1072.02
#2008-03-25|1118.98
#2008-03-26|1125.19
#2008-03-27|1142.93
#2008-03-28|1136.51
#2008-03-31|1138.26
#2008-04-01|1149.94
#2008-04-02|1159.19
#2008-04-03|1156.07
#2008-04-04|1167.70
#2008-04-07|1174.26
#2008-04-08|1166.01
#2008-04-09|1163.88
#2008-04-10|1162.29
#2008-04-11|1147.52
#2008-04-14|1141.74
#2008-04-15|1144.82
#2008-04-16|1172.89
#2008-04-17|1163.90
#2008-04-18|1178.94
#2008-04-21|1184.58
#2008-04-22|1179.29
#2008-04-23|1184.38
#2008-04-24|1173.73
#2008-04-25|1182.97
#2008-04-28|1187.13
#2008-04-29|1177.54
#2008-04-30|1186.39
#2008-05-01|1177.36
#2008-05-02|1189.61
#2008-05-05|1196.12
#2008-05-06|1195.15
#2008-05-07|1194.39
#2008-05-08|1196.64
#2008-05-09|1186.53
#2008-05-12|1197.66
#2008-05-13|1200.08
#2008-05-14|1203.72
#2008-05-15|1205.39
#2008-05-16|1221.77
#2008-05-19|1233.25
#2008-05-20|1223.31
#2008-05-21|1221.79
#2008-05-22|1222.82
#2008-05-23|1203.90
#2008-05-26| .
#2008-05-27|1200.97
#2008-05-28|1206.66
#2008-05-29|1205.45
#2008-05-30|1212.89
#2008-06-02|1198.53
#2008-06-03|1196.29
#2008-06-04|1187.34
#2008-06-05|1190.60
#2008-06-06|1182.03
#2008-06-09|1183.98
#2008-06-10|1157.27
#2008-06-11|1141.82
#2008-06-12|1142.25
#2008-06-13|1144.65
#2008-06-16|1148.34
#2008-06-17|1162.25
#2008-06-18|1151.48
#2008-06-19|1151.04
#2008-06-20|1138.19
#2008-06-23|1128.89
#2008-06-24|1126.39
#2008-06-25|1136.46
#2008-06-26|1125.31
#2008-06-27|1118.97
#2008-06-30|1119.51
#2008-07-01|1101.21
#2008-07-02|1104.18
#2008-07-03|1100.16
#2008-07-04| .
#2008-07-07|1105.80
#2008-07-08|1091.66
#2008-07-09|1108.96
#2008-07-10|1099.54
#2008-07-11|1081.87
#2008-07-14|1086.52
#2008-07-15|1068.73
#2008-07-16|1070.07
#2008-07-17|1094.44
#2008-07-18|1106.55
#2008-07-21|1115.73
#2008-07-22|1117.83
#2008-07-23|1120.90
#2008-07-24|1101.01
#2008-07-25|1100.23
#2008-07-28|1093.17
#2008-07-29|1090.17
#2008-07-30|1099.39
#2008-07-31|1108.84
#2008-08-01|1090.08
#2008-08-04|1084.40
#2008-08-05|1100.65
#2008-08-06|1104.34
#2008-08-07|1098.91
#2008-08-08|1077.06
#2008-08-11|1081.96
#2008-08-12|1071.30
#2008-08-13|1043.77
#2008-08-14|1049.67
#2008-08-15|1034.62
#2008-08-18|1034.28
#2008-08-19|1012.42
#2008-08-20|1021.18
#2008-08-21|1018.92
#2008-08-22|1030.51
#2008-08-25|1020.55
#2008-08-26|1018.99
#2008-08-27|1021.03
#2008-08-28|1036.17
#2008-08-29|1038.14
#2008-09-01| .
#2008-09-02|1037.00
#2008-09-03|1023.09
#2008-09-04| 989.68
#2008-09-05| 955.93
#2008-09-08| 972.89
#2008-09-09| 960.53
#2008-09-10| 950.47
#2008-09-11| 935.51
#2008-09-12| 964.08
#2008-09-15| 938.15
#2008-09-16| 918.30
#2008-09-17| 905.82
#2008-09-18| 910.31
#2008-09-19| 966.95
#2008-09-22| 967.66
#2008-09-23| 967.75
#2008-09-24| 962.50
#2008-09-25| 982.12
#2008-09-26| 959.86
#2008-09-29| 911.79
#2008-09-30| 891.50
#2008-10-01| 883.15
#2008-10-02| 847.13
#2008-10-03| 866.02
#2008-10-06| 785.00
#2008-10-07| 784.70
#2008-10-08| 737.25
#2008-10-09| 716.85
#2008-10-10| 656.23
#2008-10-13| 735.88
#2008-10-14| 760.54
#2008-10-15| 704.69
#2008-10-16| 658.44
#2008-10-17| 687.52
#2008-10-20| 694.87
#2008-10-21| 684.02
#2008-10-22| 637.82
#2008-10-23| 628.46
#2008-10-24| 589.94
#2008-10-27| 555.74
#2008-10-28| 590.21
#2008-10-29| 644.60
#2008-10-30| 654.31
#2008-10-31| 663.28
#2008-11-03| 675.04
#2008-11-04| 719.46
#2008-11-05| 708.47
#2008-11-06| 646.32
#2008-11-07| 662.90
#2008-11-10| 676.68
#2008-11-11| 627.13
#2008-11-12| 606.22
#2008-11-13| 612.59
#2008-11-14| 625.62
#2008-11-17| 601.84
#2008-11-18| 605.10
#2008-11-19| 575.87
#2008-11-20| 550.91
#2008-11-21| 537.97
#2008-11-24| 611.31
#2008-11-25| 621.56
#2008-11-26| 615.91
#2008-11-27| .
#2008-11-28| 620.60
#2008-12-01| 578.92
#2008-12-02| 602.17
#2008-12-03| 605.54
#2008-12-04| 607.92
#2008-12-05| 579.42
#2008-12-08| 637.39
#2008-12-09| 643.20
#2008-12-10| 652.01
#2008-12-11| 659.74
#2008-12-12| 652.32
#2008-12-15| 665.84
#2008-12-16| 681.05
#2008-12-17| 706.00
#2008-12-18| 720.79
#2008-12-19| 685.83
#2008-12-22| 678.38
#2008-12-23| 677.74
#2008-12-24| 679.91
#2008-12-25| .
#2008-12-26| 683.19
#2008-12-29| 704.51
#2008-12-30| 715.95
#2008-12-31| 703.60
#2009-01-01| .
#2009-01-02| 729.98
#2009-01-05| 716.00
#2009-01-06| 706.49
#2009-01-07| 706.77
#2009-01-08| 702.99
#2009-01-09| 679.51
#2009-01-12| 663.46
#2009-01-13| 643.92
#2009-01-14| 613.01
#2009-01-15| 596.74
#2009-01-16| 609.86
#2009-01-19| .
#2009-01-20| 577.06
#2009-01-21| 578.29
#2009-01-22| 575.75
#2009-01-23| 562.98
#2009-01-26| 597.94
#2009-01-27| 599.07
#2009-01-28| 628.38
#2009-01-29| 609.47
#2009-01-30| 585.55
#2009-02-02| 575.22
#2009-02-03| 596.65
#2009-02-04| 608.12
#2009-02-05| 608.61
#2009-02-06| 626.51
#2009-02-09| 639.83
#2009-02-10| 616.25
#2009-02-11| 612.92
#2009-02-12| 590.99
#2009-02-13| 597.53
#2009-02-16| .
#2009-02-17| 557.05
#2009-02-18| 552.77
#2009-02-19| 561.45
#2009-02-20| 531.46
#2009-02-23| 525.81
#2009-02-24| 520.97
#2009-02-25| 512.21
#2009-02-26| 527.28
#2009-02-27| 512.85
#2009-03-02| 490.33
#2009-03-03| 486.64
#2009-03-04| 512.63
#2009-03-05| 486.55
#2009-03-06| 487.02
#2009-03-09| 489.05
#2009-03-10| 519.70
#2009-03-11| 524.65
#2009-03-12| 530.48
#2009-03-13| 533.85
#2009-03-16| 551.10
#2009-03-17| 541.94
#2009-03-18| 548.90
#2009-03-19| 582.47
#2009-03-20| 579.66
#2009-03-23| 594.46
#2009-03-24| 593.94
#2009-03-25| 599.96
#2009-03-26| 606.33
#2009-03-27| 587.23
#2009-03-30| 551.20
#2009-03-31| 569.28
#2009-04-01| 573.57
#2009-04-02| 618.62
#2009-04-03| 617.61
#2009-04-06| 612.48
#2009-04-07| 603.17
#2009-04-08| 606.63
#2009-04-09| 624.27
#2009-04-10| .
#2009-04-13| 629.57
#2009-04-14| 634.99
#2009-04-15| 629.84
#2009-04-16| 638.74
#2009-04-17| 641.23
#2009-04-20| 609.91
#2009-04-21| 613.37
#2009-04-22| 628.62
#2009-04-23| 621.95
#2009-04-24| 650.65
#2009-04-27| 646.84
#2009-04-28| 631.94
#2009-04-29| 654.70
#2009-04-30| 663.00
#2009-05-01| 663.10
#2009-05-04| 685.57
#2009-05-05| 679.28
#2009-05-06| 679.91
#2009-05-07| 674.45
#2009-05-08| 693.08
#2009-05-11| 693.72
#2009-05-12| 693.53
#2009-05-13| 674.00
#2009-05-14| 675.19
#2009-05-15| 675.71
#2009-05-18| 686.00
#2009-05-19| 707.90
#2009-05-20| 729.02
#2009-05-21| 708.11
#2009-05-22| 722.25
#2009-05-25| .
#2009-05-26| 731.71
#2009-05-27| 731.09
#2009-05-28| 721.81
#2009-05-29| 734.11
#2009-06-01| 764.83
#2009-06-02| 772.09
#2009-06-03| 753.20
#2009-06-04| 754.90
#2009-06-05| 747.99
#2009-06-08| 729.49
#2009-06-09| 736.26
#2009-06-10| 744.33
#2009-06-11| 755.58
#2009-06-12| 745.80
#2009-06-15| 710.78
#2009-06-16| 713.29
#2009-06-17| 698.29
#2009-06-18| 708.83
#2009-06-19| 707.37
#2009-06-22| 683.99
#2009-06-23| 692.25
#2009-06-24| 712.27
#2009-06-25| 700.45
#2009-06-26| 704.83
#2009-06-29| 720.82
#2009-06-30| 708.05
#2009-07-01| 726.18
#2009-07-02| 693.59
#2009-07-03| .
#2009-07-06| 679.06
#2009-07-07| 674.94
#2009-07-08| 666.70
#2009-07-09| 679.21
#2009-07-10| 669.58
#2009-07-13| 691.40
#2009-07-14| 700.23
#2009-07-15| 729.10
#2009-07-16| 734.48
#2009-07-17| 737.20
#2009-07-20| 750.19
#2009-07-21| 760.60
#2009-07-22| 763.75
#2009-07-23| 784.83
#2009-07-24| 780.06
#2009-07-27| 784.30
#2009-07-28| 770.03
#2009-07-29| 777.96
#2009-07-30| 791.25
#2009-07-31| 793.36
#2009-08-03| 821.04
#2009-08-04| 819.24
#2009-08-05| 809.02
#2009-08-06| 810.80
#2009-08-07| 815.01
#2009-08-10| 806.07
#2009-08-11| 785.83
#2009-08-12| 799.85
#2009-08-13| 812.47
#2009-08-14| 795.79
#2009-08-17| 771.13
#2009-08-18| 780.39
#2009-08-19| 786.18
#2009-08-20| 798.41
#2009-08-21| 825.50
#2009-08-24| 834.51
#2009-08-25| 840.60
#2009-08-26| 829.20
#2009-08-27| 821.92
#2009-08-28| 836.78
#2009-08-31| 827.67
#2009-09-01| 804.16
#2009-09-02| 799.72
#2009-09-03| 797.56
#2009-09-04| 808.58
#2009-09-07| .
#2009-09-08| 837.84
#2009-09-09| 854.80
#2009-09-10| 857.43
#2009-09-11| 864.79
#2009-09-14| 865.38
#2009-09-15| 864.50
#2009-09-16| 880.91
#2009-09-17| 888.45
#2009-09-18| 882.68
#2009-09-21| 872.88
#2009-09-22| 887.37
#2009-09-23| 885.32
#2009-09-24| 866.95
#2009-09-25| 862.94
#2009-09-28| 883.24
#2009-09-29| 874.51
#2009-09-30| 873.05
#2009-10-01| 850.83
#2009-10-02| 839.91
#2009-10-05| 847.34
#2009-10-06| 877.87
#2009-10-07| 871.59
#2009-10-08| 888.80
#2009-10-09| 887.51
#2009-10-12| 900.78
#2009-10-13| 891.69
#2009-10-14| 917.93
#2009-10-15| 916.57
#2009-10-16| 898.17
#2009-10-19| 920.29
#2009-10-20| 913.51
#2009-10-21| 920.51
#2009-10-22| 909.64
#2009-10-23| 906.71
#2009-10-26| 886.73
#2009-10-27| 877.32
#2009-10-28| 851.26
#2009-10-29| 869.14
#2009-10-30| 838.97
#2009-11-02| 845.17
#2009-11-03| 824.60
#2009-11-04| 848.16
#2009-11-05| 857.02
#2009-11-06| 857.46
#2009-11-09| 885.84
#2009-11-10| 879.86
#2009-11-11| 889.82
#2009-11-12| 882.37
#2009-11-13| 885.94
#2009-11-16| 910.05
#2009-11-17| 897.20
#2009-11-18| 906.62
#2009-11-19| 886.45
#2009-11-20| 878.91
#2009-11-23| 908.37
#2009-11-24| 900.90
#2009-11-25| 912.59
#2009-11-26| .
#2009-11-27| 889.34
#2009-11-30| 882.47
#2009-12-01| 911.98
#2009-12-02| 911.58
#2009-12-03| 910.94
#2009-12-04| 906.13
#2009-12-07| 897.91
#2009-12-08| 877.26
#2009-12-09| 871.38
#2009-12-10| 879.09
#2009-12-11| 880.97
#2009-12-14| 889.96
#2009-12-15| 885.14
#2009-12-16| 900.33
#2009-12-17| 876.82
#2009-12-18| 870.42
#2009-12-21| 887.01
#2009-12-22| 883.98
#2009-12-23| 892.15
#2009-12-24| 893.68
#2009-12-25| .
#2009-12-28| 902.38
#2009-12-29| 904.99
#2009-12-30| 890.32
#2009-12-31| 893.21
#2010-01-01| .
#2010-01-04| 911.89
#2010-01-05| 908.77
#2010-01-06| 907.68
#2010-01-07| 902.14
#2010-01-08| 905.03
#2010-01-11| 919.57
#2010-01-12| 904.18
#2010-01-13| 905.42
#2010-01-14| 907.56
#2010-01-15| 884.06
#2010-01-18| .
#2010-01-19| 893.06
#2010-01-20| 863.71
#2010-01-21| 844.47
#2010-01-22| 840.89
#2010-01-25| 832.95
#2010-01-26| 832.78
#2010-01-27| 827.33
#2010-01-28| 807.41
#2010-01-29| 814.02
#2010-02-01| 820.47
#2010-02-02| 832.11
#2010-02-03| 824.26
#2010-02-04| 795.98
#2010-02-05| 775.16
#2010-02-08| 784.05
#2010-02-09| 788.01
#2010-02-10| 791.22
#2010-02-11| 780.65
#2010-02-12| 780.25
#2010-02-15| .
#2010-02-16| 798.03
#2010-02-17| 803.58
#2010-02-18| 805.74
#2010-02-19| 804.66
#2010-02-22| 804.67
#2010-02-23| 791.65
#2010-02-24| 794.89
#2010-02-25| 777.94
#2010-02-26| 794.60
#2010-03-01| 800.61
#2010-03-02| 814.62
#2010-03-03| 828.34
#2010-03-04| 820.37
#2010-03-05| 832.66
#2010-03-08| 835.22
#2010-03-09| 831.83
#2010-03-10| 844.27
#2010-03-11| 844.18
#2010-03-12| 851.50
#2010-03-15| 839.16
#2010-03-16| 855.58
#2010-03-17| 861.88
#2010-03-18| 851.68
#2010-03-19| 842.78
#2010-03-22| 843.48
#2010-03-23| 847.53
#2010-03-24| 838.53
#2010-03-25| 850.87
#2010-03-26| 852.53
#2010-03-29| 862.44
#2010-03-30| 857.18
#2010-03-31| 865.92
#2010-04-01| 878.18
#2010-04-02| .
#2010-04-05| 876.17
#2010-04-06| 870.34
#2010-04-07| 863.49
#2010-04-08| 856.79
#2010-04-09| 873.79
#2010-04-12| 884.30
#2010-04-13| 878.17
#2010-04-14| 889.56
#2010-04-15| 887.60
#2010-04-16| 868.65
#2010-04-19| 863.26
#2010-04-20| 877.98
#2010-04-21| 869.28
#2010-04-22| 854.48
#2010-04-23| 870.96
#2010-04-26| 878.78
#2010-04-27| 853.64
#2010-04-28| 836.56
#2010-04-29| 847.92
#2010-04-30| 849.75
#2010-05-03| 846.01
#2010-05-04| 815.04
#2010-05-05| 797.51
#2010-05-06| 781.21
#2010-05-07| 752.57
#2010-05-10| 805.15
#2010-05-11| 798.72
#2010-05-12| 817.09
#2010-05-13| 818.89
#2010-05-14| 784.06
#2010-05-17| 779.28
#2010-05-18| 793.48
#2010-05-19| 769.23
#2010-05-20| 753.09
#2010-05-21| 762.06
#2010-05-24| 748.28
#2010-05-25| 722.09
#2010-05-26| 732.64
#2010-05-27| 758.39
#2010-05-28| 763.47
#2010-05-31| .
#2010-06-01| 765.55
#2010-06-02| 760.07
#2010-06-03| 769.53
#2010-06-04| 744.03
#2010-06-07| 733.36
#2010-06-08| 729.98
#2010-06-09| 751.75
#2010-06-10| 764.70
#2010-06-11| 762.65
#2010-06-14| 784.06
#2010-06-15| 792.02
#2010-06-16| 793.96
#2010-06-17| 801.14
#2010-06-18| 802.28
#2010-06-21| 812.72
#2010-06-22| 802.78
#2010-06-23| 791.67
#2010-06-24| 784.85
#2010-06-25| 777.29
#2010-06-28| 791.08
#2010-06-29| 754.95
#2010-06-30| 761.20
#2010-07-01| 759.63
#2010-07-02| 765.46
#2010-07-05| .
#2010-07-06| 782.15
#2010-07-07| 788.08
#2010-07-08| 796.40
#2010-07-09| 797.21
#2010-07-12| 795.73
#2010-07-13| 816.53
#2010-07-14| 822.73
#2010-07-15| 824.93
#2010-07-16| 814.32
#2010-07-19| 810.97
#2010-07-20| 800.16
#2010-07-21| 798.89
#2010-07-22| 825.09
#2010-07-23| 822.61
#2010-07-26| 834.01
#2010-07-27| 838.27
#2010-07-28| 836.41
#2010-07-29| 834.86
#2010-07-30| 832.76
#2010-08-02| 862.97
#2010-08-03| 868.30
#2010-08-04| 865.68
#2010-08-05| 867.38
#2010-08-06| 865.62
#2010-08-09| 875.30
#2010-08-10| 855.83
#2010-08-11| 825.83
#2010-08-12| 819.17
#2010-08-13| 810.74
#2010-08-16| 815.74
#2010-08-17| 830.62
#2010-08-18| 827.06
#2010-08-19| 813.04
#2010-08-20| 792.41
#2010-08-23| 791.42
#2010-08-24| 782.75
#2010-08-25| 774.21
#2010-08-26| 782.83
#2010-08-27| 786.55
#2010-08-30| 779.46
#2010-08-31| 782.52
#2010-09-01| 810.80
#2010-09-02| 811.38
#2010-09-03| 820.27
#2010-09-06| .
#2010-09-07| 809.29
#2010-09-08| 816.85
#2010-09-09| 824.22
#2010-09-10| 822.98
#2010-09-13| 838.58
#2010-09-14| 847.50
#2010-09-15| 849.21
#2010-09-16| 852.70
#2010-09-17| 843.81
#2010-09-20| 857.96
#2010-09-21| 858.90
#2010-09-22| 867.31
#2010-09-23| 858.76
#2010-09-24| 884.73
#2010-09-27| 881.59
#2010-09-28| 885.94
#2010-09-29| 884.90
#2010-09-30| 886.11
#2010-10-01| 889.30
#2010-10-04| 873.50
#2010-10-05| 895.69
#2010-10-06| 907.32
#2010-10-07| 911.87
#2010-10-08| 913.77
#2010-10-11| 913.56
#2010-10-12| 909.18
#2010-10-13| 936.70
#2010-10-14| 947.94
#2010-10-15| 948.12
#2010-10-18| 949.00
#2010-10-19| 933.39
#2010-10-20| 950.65
#2010-10-21| 965.41
#2010-10-22| 959.80
#2010-10-25| 969.06
#2010-10-26| 957.99
#2010-10-27| 945.25
#2010-10-28| 957.69
#2010-10-29| 958.27
#2010-11-01| 957.90
#2010-11-02| 974.47
#2010-11-03| 968.45
#2010-11-04|1000.47
#2010-11-05| 989.58
#2010-11-08| 979.65
#2010-11-09| 985.95
#2010-11-10| 960.85
#2010-11-11| 959.50
#2010-11-12| 963.89
#2010-11-15| 963.56
#2010-11-16| 942.45
#2010-11-17| 946.50
#2010-11-18| 969.53
#2010-11-19| 975.06
#2010-11-22| 968.52
#2010-11-23| 938.82
#2010-11-24| 952.40
#2010-11-25| .
#2010-11-26| 942.58
#2010-11-29| 912.93
#2010-11-30| 906.81
#2010-12-01| 934.63
#2010-12-02| 955.89
#2010-12-03| 970.66
#2010-12-06| 965.25
#2010-12-07| 976.01
#2010-12-08| 962.63
#2010-12-09| 957.76
#2010-12-10| 967.69
#2010-12-13| 983.77
#2010-12-14| 983.09
#2010-12-15| 977.49
#2010-12-16| 968.67
#2010-12-17| 959.07
#2010-12-20| 961.16
#2010-12-21| 972.00
#2010-12-22| 967.74
#2010-12-23| 964.51
#2010-12-24| .
#2010-12-27| 957.56
#2010-12-28| 956.54
#2010-12-29| 960.13
#2010-12-30| 959.34
#2010-12-31| 968.98
#2011-01-03| 976.53
#2011-01-04| 971.35
#2011-01-05| 953.65
#2011-01-06| 951.12
#2011-01-07| 942.90
#2011-01-10| 927.79
#2011-01-11| 939.47
#2011-01-12| 965.82
#2011-01-13| 986.74
#2011-01-14| 989.00
#2011-01-17| .
#2011-01-18|1001.10
#2011-01-19|1000.19
#2011-01-20| 985.57
#2011-01-21|1003.52
#2011-01-24|1010.86
#2011-01-25|1008.92
#2011-01-26|1021.03
#2011-01-27|1027.68
#2011-01-28|1012.34
#2011-01-31|1014.68
#2011-02-01|1036.22
#2011-02-02|1037.34
#2011-02-03|1025.04
#2011-02-04|1022.81
#2011-02-07|1031.37
#2011-02-08|1047.64
#2011-02-09|1050.14
#2011-02-10|1045.03
#2011-02-11|1045.97
#2011-02-14|1042.22
#2011-02-15|1046.22
#2011-02-16|1048.68
#2011-02-17|1052.14
#2011-02-18|1059.53
#2011-02-21| .
#2011-02-22|1047.34
#2011-02-23|1033.57
#2011-02-24|1025.91
#2011-02-25|1030.74
#2011-02-28|1048.34
#2011-03-01|1042.80
#2011-03-02|1040.33
#2011-03-03|1051.16
#2011-03-04|1048.11
#2011-03-07|1047.43
#2011-03-08|1039.83
#2011-03-09|1036.62
#2011-03-10|1016.36
#2011-03-11|1007.69
#2011-03-14|1000.58
#2011-03-15| 969.20
#2011-03-16| 946.03
#2011-03-17| 974.26
#2011-03-18| 983.69
#2011-03-21|1009.45
#2011-03-22|1005.31
#2011-03-23|1002.62
#2011-03-24|1027.43
#2011-03-25|1025.31
#2011-03-28|1021.94
#2011-03-29|1018.34
#2011-03-30|1038.76
#2011-03-31|1043.77
#2011-04-01|1060.28
#2011-04-04|1066.06
#2011-04-05|1064.29
#2011-04-06|1080.78
#2011-04-07|1069.53
#2011-04-08|1085.17
#2011-04-11|1083.12
#2011-04-12|1069.85
#2011-04-13|1080.90
#2011-04-14|1073.27
#2011-04-15|1073.99
#2011-04-18|1034.69
#2011-04-19|1045.21
#2011-04-20|1091.88
#2011-04-21|1103.55
#2011-04-22| .
#2011-04-25|1102.75
#2011-04-26|1116.63
#2011-04-27|1126.70
#2011-04-28|1151.27
#2011-04-29|1157.98
#2011-05-02|1164.95
#2011-05-03|1156.23
#2011-05-04|1138.84
#2011-05-05|1117.88
#2011-05-06|1127.29
#2011-05-09|1096.15
#2011-05-10|1116.71
#2011-05-11|1111.13
#2011-05-12|1095.23
#2011-05-13|1089.28
#2011-05-16|1088.97
#2011-05-17|1064.84
#2011-05-18|1077.25
#2011-05-19|1086.66
#2011-05-20|1065.69
#2011-05-23|1033.59
#2011-05-24|1044.56
#2011-05-25|1045.73
#2011-05-26|1040.15
#2011-05-27|1059.43
#2011-05-30| .
#2011-05-31|1087.80
#2011-06-01|1080.26
#2011-06-02|1060.04
#2011-06-03|1075.14
#2011-06-06|1073.92
#2011-06-07|1082.12
#2011-06-08|1069.68
#2011-06-09|1077.87
#2011-06-10|1053.23
#2011-06-13|1056.28
#2011-06-14|1081.50
#2011-06-15|1054.55
#2011-06-16|1043.04
#2011-06-17|1063.45
#2011-06-20|1062.28
#2011-06-21|1087.69
#2011-06-22|1091.09
#2011-06-23|1050.89
#2011-06-24|1049.18
#2011-06-27|1056.10
#2011-06-28|1071.62
#2011-06-29|1092.97
#2011-06-30|1113.26
#2011-07-01|1117.77
#2011-07-04| .
#2011-07-05|1121.32
#2011-07-06|1108.50
#2011-07-07|1119.40
#2011-07-08|1100.99
#2011-07-11|1054.28
#2011-07-12|1046.74
#2011-07-13|1074.43
#2011-07-14|1066.51
#2011-07-15|1065.62
#2011-07-18|1041.38
#2011-07-19|1066.40
#2011-07-20|1070.86
#2011-07-21|1093.90
#2011-07-22|1098.18
#2011-07-25|1099.18
#2011-07-26|1110.22
#2011-07-27|1087.76
#2011-07-28|1071.11
#2011-07-29|1071.22
#2011-08-01|1029.21
#2011-08-02|1006.46
#2011-08-03| 987.87
#2011-08-04| 944.35
#2011-08-05| 921.78
#2011-08-08| 873.58
#2011-08-09| 875.02
#2011-08-10| 828.73
#2011-08-11| 861.31
#2011-08-12| 888.33
#2011-08-15| 905.87
#2011-08-16| 897.97
#2011-08-17| 894.58
#2011-08-18| 834.52
#2011-08-19| 821.57
#2011-08-22| 817.38
#2011-08-23| 826.23
#2011-08-24| 850.27
#2011-08-25| 832.88
#2011-08-26| 826.58
#2011-08-29| 856.79
#2011-08-30| 847.77
#2011-08-31| 867.73
#2011-09-01| 851.05
#2011-09-02| 819.88
#2011-09-05| .
#2011-09-06| 759.45
#2011-09-07| 791.04
#2011-09-08| 789.14
#2011-09-09| 739.54
#2011-09-12| 717.16
#2011-09-13| 734.07
#2011-09-14| 759.10
#2011-09-15| 793.12
#2011-09-16| 798.98
#2011-09-19| 766.35
#2011-09-20| 793.82
#2011-09-21| 772.68
#2011-09-22| 720.96
#2011-09-23| 728.20
#2011-09-26| 745.68
#2011-09-27| 795.41
#2011-09-28| 786.84
#2011-09-29| 798.33
#2011-09-30| 765.20
#2011-10-03| 739.27
#2011-10-04| 717.59
#2011-10-05| 754.73
#2011-10-06| 785.17
#2011-10-07| 795.22
#2011-10-10| 829.63
#2011-10-11| 831.05
#2011-10-12| 859.78
#2011-10-13| 843.00
#2011-10-14| 860.47
#2011-10-17| 838.66
#2011-10-18| 836.21
#2011-10-19| 848.06
#2011-10-20| 820.69
#2011-10-21| 862.60
#2011-10-24| 874.04
#2011-10-25| 874.19
#2011-10-26| 864.02
#2011-10-27| 931.64
#2011-10-28| 935.50
#2011-10-31| 890.67
#2011-11-01| 829.61
#2011-11-02| 855.79
#2011-11-03| 875.42
#2011-11-04| 852.69
#2011-11-07| 847.97
#2011-11-08| 855.67
#2011-11-09| 823.51
#2011-11-10| 828.75
#2011-11-11| 864.19
#2011-11-14| 847.41
#2011-11-15| 832.97
#2011-11-16| 830.63
#2011-11-17| 820.72
#2011-11-18| 814.28
#2011-11-21| 783.90
#2011-11-22| 776.47
#2011-11-23| 756.96
#2011-11-24| .
#2011-11-25| 756.94
#2011-11-28| 797.22
#2011-11-29| 802.94
#2011-11-30| 851.12
#2011-12-01| 843.65
#2011-12-02| 847.92
#2011-12-05| 853.81
#2011-12-06| 838.82
#2011-12-07| 835.35
#2011-12-08| 814.45
#2011-12-09| 832.65
#2011-12-12| 795.62
#2011-12-13| 786.10
#2011-12-14| 763.63
#2011-12-15| 773.58
#2011-12-16| 772.69
#2011-12-19| 767.07
#2011-12-20| 795.97
#2011-12-21| 785.30
#2011-12-22| 794.15
#2011-12-23| 795.92
#2011-12-26| .
#2011-12-27| 799.36
#2011-12-28| 775.75
#2011-12-29| 783.94
#2011-12-30| 794.73
#2012-01-02| .
#2012-01-03| 834.71
#2012-01-04| 818.32
#2012-01-05| 809.90
#2012-01-06| 799.27
#2012-01-09| 795.85
#2012-01-10| 817.43
#2012-01-11| 810.66
#2012-01-12| 821.47
#2012-01-13| 808.59
#2012-01-16| .
#2012-01-17| 838.33
#2012-01-18| 846.05
#2012-01-19| 859.86
#2012-01-20| 860.12
#2012-01-23| 872.84
#2012-01-24| 865.75
#2012-01-25| 865.67
#2012-01-26| 893.75
#2012-01-27| 887.98
#2012-01-30| 877.93
#2012-01-31| 878.00
#2012-02-01| 907.37
#2012-02-02| 910.45
#2012-02-03| 922.56
#2012-02-06| 919.51
#2012-02-07| 929.21
#2012-02-08| 929.41
#2012-02-09| 939.25
#2012-02-10| 917.79
#2012-02-13| 926.46
#2012-02-14| 918.81
#2012-02-15| 918.05
#2012-02-16| 915.60
#2012-02-17| 936.85
#2012-02-20| .
#2012-02-21| 952.22
#2012-02-22| 942.31
#2012-02-23| 942.52
#2012-02-24| 960.91
#2012-02-27| 954.37
#2012-02-28| 961.35
#2012-02-29| 953.44
#2012-03-01| 961.95
#2012-03-02| 949.89
#2012-03-05| 944.71
#2012-03-06| 904.34
#2012-03-07| 910.23
#2012-03-08| 943.88
#2012-03-09| 939.08
#2012-03-12| 943.41
#2012-03-13| 953.29
#2012-03-14| 958.81
#2012-03-15| 970.52
#2012-03-16| 979.14
#2012-03-19| 983.45
#2012-03-20| 966.68
#2012-03-21| 967.16
#2012-03-22| 955.23
#2012-03-23| 962.08
#2012-03-26| 977.87
#2012-03-27| 977.34
#2012-03-28| 963.93
#2012-03-29| 945.58
#2012-03-30| 958.18
#2012-04-02| 972.44
#2012-04-03| 964.82
#2012-04-04| 921.99
#2012-04-05| 917.26
#2012-04-06| .
#2012-04-09| 917.79
#2012-04-10| 895.30
#2012-04-11| 907.70
#2012-04-12| 920.96
#2012-04-13| 893.01
#2012-04-16| 897.39
#2012-04-17| 926.42
#2012-04-18| 915.65
#2012-04-19| 908.11
#2012-04-20| 923.34
#2012-04-23| 887.12
#2012-04-24| 901.87
#2012-04-25| 916.49
#2012-04-26| 926.56
#2012-04-27| 937.43
#2012-04-30| 930.56
#2012-05-01| 929.82
#2012-05-02| 918.19
#2012-05-03| 916.71
#2012-05-04| 895.70
#2012-05-07| 892.55
#2012-05-08| 871.85
#2012-05-09| 871.85
#2012-05-10| 878.27
#2012-05-11| 885.89
#2012-05-14| 861.67
#2012-05-15| 851.00
#2012-05-16| 846.46
#2012-05-17| 833.97
#2012-05-18| 829.21
#2012-05-21| 839.76
#2012-05-22| 853.82
#2012-05-23| 822.51
#2012-05-24| 826.27
#2012-05-25| 824.93
#2012-05-28| .
#2012-05-29| 834.80
#2012-05-30| 810.06
#2012-05-31| 805.99
#2012-06-01| 777.58
#2012-06-04| 775.91
#2012-06-05| 772.37
#2012-06-06| 791.06
#2012-06-07| 802.06
#2012-06-08| 794.09
#2012-06-11| 798.81
#2012-06-12| 797.83
#2012-06-13| 803.51
#2012-06-14| 802.51
#2012-06-15| 816.20
#2012-06-18| 815.77
#2012-06-19| 837.03
#2012-06-20| 842.59
#2012-06-21| 829.47
#2012-06-22| 813.99
#2012-06-25| 793.24
#2012-06-26| 792.87
#2012-06-27| 804.09
#2012-06-28| 792.48
#2012-06-29| 844.63
#2012-07-02| 848.14
#2012-07-03| 860.71
#2012-07-04| .
#2012-07-05| 841.26
#2012-07-06| 819.87
#2012-07-09| 816.51
#2012-07-10| 820.23
#2012-07-11| 821.46
#2012-07-12| 812.91
#2012-07-13| 834.89
#2012-07-16| 835.69
#2012-07-17| 835.25
#2012-07-18| 852.40
#2012-07-19| 861.53
#2012-07-20| 838.65
#2012-07-23| 808.72
#2012-07-24| 802.72
#2012-07-25| 807.91
#2012-07-26| 841.21
#2012-07-27| 859.71
#2012-07-30| 862.04
#2012-07-31| 867.39
#2012-08-01| 863.78
#2012-08-02| 835.27
#2012-08-03| 881.44
#2012-08-06| 893.90
#2012-08-07| 901.39
#2012-08-08| 896.71
#2012-08-09| 892.65
#2012-08-10| 890.56
#2012-08-13| 888.53
#2012-08-14| 894.46
#2012-08-15| 887.94
#2012-08-16| 899.80
#2012-08-17| 901.68
#2012-08-20| 903.68
#2012-08-21| 920.95
#2012-08-22| 910.84
#2012-08-23| 910.42
#2012-08-24| 907.54
#2012-08-27| 917.51
#2012-08-28| 915.61
#2012-08-29| 914.14
#2012-08-30| 895.82
#2012-08-31| 913.13
#2012-09-03| .
#2012-09-04| 904.20
#2012-09-05| 911.48
#2012-09-06| 940.72
#2012-09-07| 959.10
#2012-09-10| 957.79
#2012-09-11| 974.86
#2012-09-12| 982.84
#2012-09-13| 979.71
#2012-09-14|1013.19
#2012-09-17|1010.89
#2012-09-18| 996.13
#2012-09-19|1002.78
#2012-09-20| 994.36
#2012-09-21|1006.56
#2012-09-24| 995.97
#2012-09-25|1001.06
#2012-09-26| 971.11
#2012-09-27| 974.08
#2012-09-28| 964.78
#2012-10-01| 982.32
#2012-10-02| 982.25
#2012-10-03| 981.99
#2012-10-04| 987.90
#2012-10-05|1004.37
#2012-10-08| 982.56
#2012-10-09| 969.33
#2012-10-10| 966.53
#2012-10-11| 979.78
#2012-10-12| 975.04
#2012-10-15| 976.36
#2012-10-16| 998.30
#2012-10-17|1008.45
#2012-10-18|1011.67
#2012-10-19| 999.33
#2012-10-22| 995.46
#2012-10-23| 967.16
#2012-10-24| 970.37
#2012-10-25| 970.45
#2012-10-26| 972.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.64
#2012-11-01| 985.61
#2012-11-02| 982.72
#2012-11-05| 973.02
#2012-11-06| 980.86
#2012-11-07| 958.29
#2012-11-08| 952.56
#2012-11-09| 945.81
#2012-11-12| 946.57
#2012-11-13| 946.34
#2012-11-14| 938.56
#2012-11-15| 935.44
#2012-11-16| 916.65
#2012-11-19| 947.51
#2012-11-20| 952.75
#2012-11-21| 956.32
#2012-11-22| .
#2012-11-23| 983.00
#2012-11-26| 980.91
#2012-11-27| 983.94
#2012-11-28| 983.59
#2012-11-29| 996.99
#2012-11-30|1000.00
#2012-12-03|1009.17
#2012-12-04|1009.76
#2012-12-05|1010.55
#2012-12-06|1014.23
#2012-12-07|1007.81
#2012-12-10|1009.29
#2012-12-11|1023.27
#2012-12-12|1029.79
#2012-12-13|1028.96
#2012-12-14|1032.61
#2012-12-17|1037.96
#2012-12-18|1048.93
#2012-12-19|1054.79
#2012-12-20|1053.46
#2012-12-21|1043.50
#2012-12-24|1045.12
#2012-12-25|1045.12
#2012-12-26|1047.26
#2012-12-27|1050.18
#2012-12-28|1045.19
#2012-12-31|1042.27
#2013-01-01|1042.27
#2013-01-02|1069.50
#2013-01-03|1054.58
#2013-01-04|1053.42
#2013-01-07|1051.29
#2013-01-08|1044.09
#2013-01-09|1045.98
#2013-01-10|1058.42
#2013-01-11|1070.89
#2013-01-14|1074.35
#2013-01-15|1065.79
#2013-01-16|1063.41
#2013-01-17|1074.62
#2013-01-18|1064.82
#2013-01-21|1072.88
#2013-01-22|1063.53
#2013-01-23|1064.68
#2013-01-24|1077.50
#2013-01-25|1100.66
#2013-01-28|1096.41
#2013-01-29|1100.39
#2013-01-30|1102.71
#2013-01-31|1097.85
#2013-02-01|1116.18
#2013-02-04|1077.70
#2013-02-05|1079.37
#2013-02-06|1068.60
#2013-02-07|1058.48
#2013-02-08|1067.13
#2013-02-11|1064.33
#2013-02-12|1074.52
#2013-02-13|1078.84
#2013-02-14|1059.87
#2013-02-15|1054.59
#2013-02-18|1059.32
#2013-02-19|1076.22
#2013-02-20|1074.52
#2013-02-21|1042.74
#2013-02-22|1047.52
#2013-02-25|1067.06
#2013-02-26|1031.76
#2013-02-27|1045.67
#2013-02-28|1051.35
#2013-03-01|1039.07
#2013-03-04|1038.38
#2013-03-05|1063.85
#2013-03-06|1068.68
#2013-03-07|1078.78
#2013-03-08|1076.56
#2013-03-11| .
#2013-03-12|1076.72
#2013-03-13|1072.32
#2013-03-14|1085.24
#2013-03-15|1089.88
#2013-03-18|1077.56
#2013-03-19|1064.44
#2013-03-20|1075.68
#2013-03-21|1064.41
#2013-03-22|1069.53
#2013-03-25|1054.50
#2013-03-26|1053.43
#2013-03-27|1035.60
#2013-03-28|1040.50
#2013-03-29| .
#2013-04-01|1040.98
#2013-04-02|1060.63
#2013-04-03|1052.01
#2013-04-04|1044.85
#2013-04-05|1037.59
#2013-04-08|1038.37
#2013-04-09|1037.89
#2013-04-10|1063.23
#2013-04-11|1074.98
#2013-04-12|1055.66
#2013-04-15|1049.99
#2013-04-16|1049.48
#2013-04-17|1018.11
#2013-04-18|1016.91
#2013-04-19|1015.23
#2013-04-22|1017.82
#2013-04-23|1037.04
#2013-04-24|1048.89
#2013-04-25|1059.46
#2013-04-26|1058.54
#2013-04-29|1072.54
#2013-04-30|1084.54
#2013-05-01|1085.28
#2013-05-02|1081.95
#2013-05-03|1106.84
#2013-05-06|1100.47
#2013-05-07|1111.68
#2013-05-08|1129.49
#2013-05-09|1125.05
#2013-05-10|1116.70
#2013-05-13|1117.72
#2013-05-14|1125.43
#2013-05-15|1118.83
#2013-05-16|1124.42
#2013-05-17|1119.75
#2013-05-20|1130.57
#2013-05-21|1133.53
#2013-05-22|1142.10
#2013-05-23|1120.22
#2013-05-24|1116.89
#2013-05-27|1127.96
#2013-05-28|1133.75
#2013-05-29|1124.18
#2013-05-30|1139.86
#2013-05-31|1124.97
#2013-06-03|1122.28
#2013-06-04|1127.14
#2013-06-05|1114.86
#2013-06-06|1110.99
#2013-06-07|1134.66
#2013-06-10|1139.38
#2013-06-11|1134.44
#2013-06-12|1128.96
#2013-06-13|1119.17
#2013-06-14|1127.02
#2013-06-17|1139.73
#2013-06-18|1145.66
#2013-06-19|1142.31
#2013-06-20|1086.50
#2013-06-21|1064.60
#2013-06-24|1048.04
#2013-06-25|1062.45
#2013-06-26|1073.94
#2013-06-27|1080.92
#2013-06-28|1076.43
#2013-07-01|1083.17
#2013-07-02|1073.49
#2013-07-03|1057.46
#2013-07-04|1074.78
#2013-07-05|1043.21
#2013-07-08|1064.06
#2013-07-09|1069.26
#2013-07-10|1076.77
#2013-07-11|1104.26
#2013-07-12|1112.53
#2013-07-15|1115.01
#2013-07-16|1117.97
#2013-07-17|1121.30
#2013-07-18|1132.67
#2013-07-19|1136.31
#2013-07-22|1140.68
#2013-07-23|1140.61
#2013-07-24|1151.04
#2013-07-25|1140.43
#2013-07-26|1135.34
#2013-07-29|1136.53
#2013-07-30|1137.81
#2013-07-31|1140.72
#2013-08-01|1155.81
#2013-08-02|1160.02
#2013-08-05|1155.30
#2013-08-06|1148.38
#2013-08-07|1144.14
#2013-08-08|1157.93
#2013-08-09|1157.84
#2013-08-12|1155.56
#2013-08-13|1157.98
#2013-08-14|1163.86
#2013-08-15|1154.34
#2013-08-16|1163.43
#2013-08-19|1161.36
#2013-08-20|1158.56
#2013-08-21|1151.86
#2013-08-22|1164.43
#2013-08-23|1172.39
#2013-08-26|1172.05
#2013-08-27|1146.91
#2013-08-28|1130.40
#2013-08-29|1125.74
#2013-08-30|1110.00
#2013-09-02|1129.57
#2013-09-03|1117.83
#2013-09-04|1123.23
#2013-09-05|1121.97
#2013-09-06|1130.43
#2013-09-09|1138.82
#2013-09-10|1163.13
#2013-09-11|1172.95
#2013-09-12|1173.28
#2013-09-13|1171.39
#2013-09-16|1194.15
#2013-09-17|1191.50
#2013-09-18|1197.00
#2013-09-19|1222.06
#2013-09-20|1216.18
#2013-09-23|1209.04
#2013-09-24|1213.25
#2013-09-25|1214.40
#2013-09-26|1211.40
#2013-09-27|1216.73
#2013-09-30|1207.05
#2013-10-01|1219.35
#2013-10-02|1217.06
#2013-10-03|1215.47
#2013-10-04|1212.97
#2013-10-07|1209.85
#2013-10-08|1206.99
#2013-10-09|1194.48
#2013-10-10|1218.44
#2013-10-11|1227.44
#2013-10-14|1229.59
#2013-10-15|1233.23
#2013-10-16|1238.03
#2013-10-17|1249.01
#2013-10-18|1259.94
#2013-10-21|1258.16
#2013-10-22|1278.78
#2013-10-23|1275.71
#2013-10-24|1286.52
#2013-10-25|1286.54
#2013-10-28|1285.31
#2013-10-29|1288.81
#2013-10-30|1288.45
#2013-10-31|1274.80
#2013-11-01|1260.90
#2013-11-04|1267.80
#2013-11-05|1260.65
#2013-11-06|1270.49
#2013-11-07|1262.40
#2013-11-08|1258.66
#2013-11-11|1267.97
#2013-11-12|1266.75
#2013-11-13|1260.68
#2013-11-14|1279.32
#2013-11-15|1283.36
#2013-11-18|1296.30
#2013-11-19|1292.65
#2013-11-20|1288.41
#2013-11-21|1287.32
#2013-11-22|1296.55
#2013-11-25|1306.49
#2013-11-26|1310.45
#2013-11-27|1320.31
#2013-11-28|1327.64
#2013-11-29|1331.22
#2013-12-02|1324.96
#2013-12-03|1303.33
#2013-12-04|1288.81
#2013-12-05|1290.07
#2013-12-06|1304.83
#2013-12-09|1311.56
#2013-12-10|1305.05
#2013-12-11|1301.60
#2013-12-12|1289.69
#2013-12-13|1288.05
#2013-12-16|1310.66
#2013-12-17|1297.69
#2013-12-18|1314.42
#2013-12-19|1327.29
#2013-12-20|1336.42
#2013-12-23|1352.20
#2013-12-24|1348.30
#2013-12-25|1348.30
#2013-12-26|1350.81
#2013-12-27|1373.40
#2013-12-30|1371.58
#2013-12-31|1368.10
#2014-01-01|1368.10
#2014-01-02|1335.03
#2014-01-03|1335.57
#2014-01-06|1337.46
#2014-01-07|1344.82
#2014-01-08|1342.71
#2014-01-09|1330.97
#2014-01-10|1346.39
#2014-01-13|1349.86
#2014-01-14|1356.67
#2014-01-15|1374.10
#2014-01-16|1372.57
#2014-01-17|1371.88
#2014-01-20|1368.73
#2014-01-21|1369.17
#2014-01-22|1370.01
#2014-01-23|1369.33
#2014-01-24|1335.83
#2014-01-27|1327.65
#2014-01-28|1335.00
#2014-01-29|1322.65
#2014-01-30|1319.94
#2014-01-31|1302.71
#2014-02-03|1289.44
#2014-02-04|1280.73
#2014-02-05|1281.29
#2014-02-06|1307.42
#2014-02-07|1315.24
#2014-02-10|1316.94
#2014-02-11|1346.01
#2014-02-12|1346.40
#2014-02-13|1362.16
#2014-02-14|1373.26
#2014-02-17|1374.16
#2014-02-18|1379.31
#2014-02-19|1379.77
#2014-02-20|1368.88
#2014-02-21|1377.59
#2014-02-24|1381.82
#2014-02-25|1381.04
#2014-02-26|1368.77
#2014-02-27|1359.51
#2014-02-28|1387.16
#2014-03-03|1336.21
#2014-03-04|1365.50
#2014-03-05|1358.17
#2014-03-06|1368.23
#2014-03-07|1342.80
#2014-03-10|1332.22
#2014-03-11|1335.41
#2014-03-12|1325.23
#2014-03-13|1303.21
#2014-03-14|1306.10
#2014-03-17|1325.32
#2014-03-18|1332.29
#2014-03-19|1337.77
#2014-03-20|1327.19
#2014-03-21|1335.62
#2014-03-24|1312.34
#2014-03-25|1331.10
#2014-03-26|1347.68
#2014-03-27|1345.55
#2014-03-28|1364.76
#2014-03-31|1364.11
#2014-04-01|1372.28
#2014-04-02|1372.02
#2014-04-03|1367.67
#2014-04-04|1374.53
#2014-04-07|1353.69
#2014-04-08|1355.27
#2014-04-09|1361.42
#2014-04-10|1359.66
#2014-04-11|1340.62
#2014-04-14|1336.89
#2014-04-15|1314.17
#2014-04-16|1333.53
#2014-04-17|1349.45
#2014-04-18|1347.47
#2014-04-21|1346.38
#2014-04-22|1372.58
#2014-04-23|1367.90
#2014-04-24|1367.62
#2014-04-25|1348.83
#2014-04-28|1355.51
#2014-04-29|1371.90
#2014-04-30|1379.14
#2014-05-01|1379.14
#2014-05-02|1372.46
#2014-05-05|1369.93
#2014-05-06|1365.97
#2014-05-07|1372.54
#2014-05-08|1379.73
#2014-05-09|1366.10
#2014-05-12|1382.72
#2014-05-13|1384.67
#2014-05-14|1384.74
#2014-05-15|1371.53
#2014-05-16|1366.68
#2014-05-19|1372.04
#2014-05-20|1367.09
#2014-05-21|1372.13
#2014-05-22|1374.77
#2014-05-23|1379.05
#2014-05-26|1398.26
#2014-05-27|1401.18
#2014-05-28|1398.93
#2014-05-29|1400.97
#2014-05-30|1404.45
#2014-06-02|1401.68
#2014-06-03|1398.85
#2014-06-04|1399.54
#2014-06-05|1402.12
#2014-06-06|1411.06
#2014-06-09|1409.51
#2014-06-10|1407.45
#2014-06-11|1396.54
#2014-06-12|1397.38
#2014-06-13|1391.61
#2014-06-16|1391.72
#2014-06-17|1394.09
#2014-06-18|1398.20
#2014-06-19|1414.65
#2014-06-20|1406.73
#2014-06-23|1399.28
#2014-06-24|1401.81
#2014-06-25|1395.43
#2014-06-26|1382.23
#2014-06-27|1389.11
#2014-06-30|1396.18
#2014-07-01|1404.60
#2014-07-02|1403.83
#2014-07-03|1415.68
#2014-07-04|1410.47
#2014-07-07|1396.86
#2014-07-08|1380.10
#2014-07-09|1387.46
#2014-07-10|1363.37
#2014-07-11|1364.19
#2014-07-14|1383.68
#2014-07-15|1368.77
#2014-07-16|1385.06
#2014-07-17|1369.18
#2014-07-18|1363.87
#2014-07-21|1349.93
#2014-07-22|1360.96
#2014-07-23|1362.94
#2014-07-24|1369.32
#2014-07-25|1345.06
#2014-07-28|1339.17
#2014-07-29|1343.48
#2014-07-30|1332.03
#2014-07-31|1306.68
#2014-08-01|1284.89
#2014-08-04|1276.30
#2014-08-05|1275.97
#2014-08-06|1266.04
#2014-08-07|1253.33
#2014-08-08|1255.20
#2014-08-11|1276.09
#2014-08-12|1257.83
#2014-08-13|1277.31
#2014-08-14|1281.16
#2014-08-15|1263.60
#2014-08-18|1282.34
#2014-08-19|1290.40
#2014-08-20|1284.47
#2014-08-21|1296.56
#2014-08-22|1283.16
#2014-08-25|1303.01
#2014-08-26|1313.78
#2014-08-27|1311.25
#2014-08-28|1294.06
#2014-08-29|1294.63
#2014-09-01|1292.05
#2014-09-02|1294.68
#2014-09-03|1312.15
#2014-09-04|1307.98
#2014-09-05|1309.78
#2014-09-08|1310.14
#2014-09-09|1300.59
#2014-09-10|1299.16
#2014-09-11|1300.34
#2014-09-12|1295.19
#2014-09-15|1296.21
#2014-09-16|1293.03
#2014-09-17|1298.71
#2014-09-18|1312.77
#2014-09-19|1305.07
#2014-09-22|1297.28
#2014-09-23|1281.00
#2014-09-24|1283.34
#2014-09-25|1258.33
#2014-09-26|1250.87
#2014-09-29|1241.42
#2014-09-30|1242.81
#2014-10-01|1227.50
#2014-10-02|1209.34
#2014-10-03|1195.77
#2014-10-06|1202.81
#2014-10-07|1192.81
#2014-10-08|1187.09
#2014-10-09|1191.23
#2014-10-10|1155.43
#2014-10-13|1163.12
#2014-10-14|1162.85
#2014-10-15|1138.02
#2014-10-16|1140.65
#2014-10-17|1175.43
#2014-10-20|1159.22
#2014-10-21|1176.37
#2014-10-22|1177.84
#2014-10-23|1189.88
#2014-10-24|1184.08
#2014-10-27|1177.48
#2014-10-28|1202.65
#2014-10-29|1204.38
#2014-10-30|1196.44
#2014-10-31|1213.84
#2014-11-03|1202.01
#2014-11-04|1198.87
#2014-11-05|1210.16
#2014-11-06|1213.16
#2014-11-07|1200.01
#2014-11-10|1210.19
#2014-11-11|1210.88
#2014-11-12|1195.72
#2014-11-13|1200.26
#2014-11-14|1201.11
#2014-11-17|1205.59
#2014-11-18|1232.06
#2014-11-19|1234.95
#2014-11-20|1236.60
#2014-11-21|1255.78
#2014-11-24|1265.33
#2014-11-25|1280.16
#2014-11-26|1291.64
#2014-11-27|1294.51
#2014-11-28|1293.45
#2014-12-01|1292.27
#2014-12-02|1280.57
#2014-12-03|1276.59
#2014-12-04|1272.85
#2014-12-05|1288.30
#2014-12-08|1278.90
#2014-12-09|1264.62
#2014-12-10|1264.79
#2014-12-11|1269.13
#2014-12-12|1242.69
#2014-12-15|1205.46
#2014-12-16|1242.91
#2014-12-17|1229.32
#2014-12-18|1251.35
#2014-12-19|1247.49
#2014-12-22|1257.05
#2014-12-23|1255.34
#2014-12-24|1256.68
#2014-12-25|1256.68
#2014-12-26|1254.73
#2014-12-29|1256.65
#2014-12-30|1239.68
#2014-12-31|1233.16
#2015-01-01|1233.16
#2015-01-02|1220.74
#2015-01-05|1175.68
#2015-01-06|1174.08
#2015-01-07|1168.06
#2015-01-08|1206.26
#2015-01-09|1188.02
#2015-01-12|1202.62
#2015-01-13|1218.42
#2015-01-14|1204.21
#2015-01-15|1209.97
#2015-01-16|1217.11
#2015-01-19|1240.19
#2015-01-20|1235.11
#2015-01-21|1241.47
#2015-01-22|1239.03
#2015-01-23|1246.70
#2015-01-26|1264.31
#2015-01-27|1260.62
#2015-01-28|1263.51
#2015-01-29|1266.35
#2015-01-30|1254.74
#2015-02-02|1277.27
#2015-02-03|1296.80
#2015-02-04|1296.49
#2015-02-05|1296.55
#2015-02-06|1279.77
#2015-02-09|1257.20
#2015-02-10|1266.36
#2015-02-11|1263.92
#2015-02-12|1291.51
#2015-02-13|1300.07
#2015-02-16|1295.04
#2015-02-17|1291.45
#2015-02-18|1294.86
#2015-02-19|1303.21
#2015-02-20|1306.56
#2015-02-23|1315.00
#2015-02-24|1321.46
#2015-02-25|1324.17
#2015-02-26|1321.71
#2015-02-27|1330.61
#2015-03-02|1329.60
#2015-03-03|1313.45
#2015-03-04|1312.06
#2015-03-05|1320.40
#2015-03-06|1305.36
#2015-03-09|1307.14
#2015-03-10|1284.12
#2015-03-11|1299.66
#2015-03-12|1303.68
#2015-03-13|1303.31
#2015-03-16|1339.38
#2015-03-17|1322.20
#2015-03-18|1320.94
#2015-03-19|1316.43
#2015-03-20|1352.97
#2015-03-23|1353.21
#2015-03-24|1363.44
#2015-03-25|1357.62
#2015-03-26|1346.62
#2015-03-27|1346.31
#2015-03-30|1363.58
#2015-03-31|1338.85
#2015-04-01|1344.88
#2015-04-02|1356.97
#2015-04-03|1370.02
#2015-04-06|1375.79
#2015-04-07|1371.86
#2015-04-08|1353.49
#2015-04-09|1353.84
#2015-04-10|1370.77
#2015-04-13|1359.71
#2015-04-14|1363.16
#2015-04-15|1352.31
#2015-04-16|1338.13
#2015-04-17|1312.94
#2015-04-20|1332.84
#2015-04-21|1336.57
#2015-04-22|1325.73
#2015-04-23|1319.04
#2015-04-24|1336.10
#2015-04-27|1364.01
#2015-04-28|1350.29
#2015-04-29|1327.14
#2015-04-30|1336.38
#2015-05-01|1338.40
#2015-05-04|1349.36
#2015-05-05|1318.56
#2015-05-06|1340.42
#2015-05-07|1335.76
#2015-05-08|1365.26
#2015-05-11|1352.71
#2015-05-12|1341.41
#2015-05-13|1339.62
#2015-05-14|1367.16
#2015-05-15|1361.58
#2015-05-18|1370.32
#2015-05-19|1372.01
#2015-05-20|1368.26
#2015-05-21|1372.65
#2015-05-22|1354.81
#2015-05-25|1348.39
#2015-05-26|1318.22
#2015-05-27|1332.00
#2015-05-28|1326.80
#2015-05-29|1303.20
#2015-06-01|1298.27
#2015-06-02|1313.39
#2015-06-03|1340.23
#2015-06-04|1333.02
#2015-06-05|1295.75
#2015-06-08|1291.52
#2015-06-09|1288.54
#2015-06-10|1326.14
#2015-06-11|1325.92
#2015-06-12|1313.76
#2015-06-15|1287.03
#2015-06-16|1292.06
#2015-06-17|1284.15
#2015-06-18|1318.16
#2015-06-19|1303.01
#2015-06-22|1360.19
#2015-06-23|1344.52
#2015-06-24|1336.49
#2015-06-25|1337.35
#2015-06-26|1331.11
#2015-06-29|1285.45
#2015-06-30|1267.82
#2015-07-01|1290.59
#2015-07-02|1281.72
#2015-07-03|1275.99
#2015-07-06|1253.78
#2015-07-07|1215.24
#2015-07-08|1237.47
#2015-07-09|1264.01
#2015-07-10|1315.21
#2015-07-13|1315.50
#2015-07-14|1318.31
#2015-07-15|1315.41
#2015-07-16|1328.92
#2015-07-17|1318.26
#2015-07-20|1326.21
#2015-07-21|1319.56
#2015-07-22|1305.25
#2015-07-23|1314.50
#2015-07-24|1294.61
#2015-07-27|1277.31
#2015-07-28|1283.99
#2015-07-29|1288.15
#2015-07-30|1280.80
#2015-07-31|1301.11
#2015-08-03|1307.92
#2015-08-04|1308.38
#2015-08-05|1317.15
#2015-08-06|1317.24
#2015-08-07|1307.95
#2015-08-10|1325.65
#2015-08-11|1298.24
#2015-08-12|1271.62
#2015-08-13|1275.60
#2015-08-14|1270.80
#2015-08-17|1261.48
#2015-08-18|1254.44
#2015-08-19|1230.75
#2015-08-20|1217.60
#2015-08-21|1194.31
#2015-08-24|1165.09
#2015-08-25|1204.58
#2015-08-26|1189.13
#2015-08-27|1206.34
#2015-08-28|1205.09
#2015-08-31|1199.48
#2015-09-01|1176.59
#2015-09-02|1177.80
#2015-09-03|1194.95
#2015-09-04|1164.06
#2015-09-07|1176.54
#2015-09-08|1197.28
#2015-09-09|1199.28
#2015-09-10|1194.36
#2015-09-11|1191.22
#2015-09-14|1192.63
#2015-09-15|1197.95
#2015-09-16|1205.37
#2015-09-17|1207.36
#2015-09-18|1177.48
#2015-09-21|1161.69
#2015-09-22|1111.64
#2015-09-23|1117.23
#2015-09-24|1110.24
#2015-09-25|1128.98
#2015-09-28|1108.94
#2015-09-29|1105.14
#2015-09-30|1123.28
#2015-10-01|1109.76
#2015-10-02|1121.10
#2015-10-05|1147.30
#2015-10-06|1162.76
#2015-10-07|1167.15
#2015-10-08|1173.70
#2015-10-09|1192.54
#2015-10-12|1196.64
#2015-10-13|1186.33
#2015-10-14|1179.15
#2015-10-15|1191.97
#2015-10-16|1195.66
#2015-10-19|1196.05
#2015-10-20|1197.52
#2015-10-21|1208.95
#2015-10-22|1216.65
#2015-10-23|1237.96
#2015-10-26|1240.49
#2015-10-27|1228.19
#2015-10-28|1246.16
#2015-10-29|1233.45
#2015-10-30|1247.91
#2015-11-02|1257.97
#2015-11-03|1247.77
#2015-11-04|1224.77
#2015-11-05|1230.04
#2015-11-06|1227.06
#2015-11-09|1208.37
#2015-11-10|1204.39
#2015-11-11|1218.07
#2015-11-12|1207.35
#2015-11-13|1196.57
#2015-11-16|1195.93
#2015-11-17|1217.46
#2015-11-18|1215.96
#2015-11-19|1240.06
#2015-11-20|1236.25
#2015-11-23|1227.22
#2015-11-24|1212.62
#2015-11-25|1234.10
#2015-11-26|1252.54
#2015-11-27|1246.91
#2015-11-30|1252.00
#2015-12-01|1244.38
#2015-12-02|1232.94
#2015-12-03|1220.62
#2015-12-04|1220.43
#2015-12-07|1231.56
#2015-12-08|1209.40
#2015-12-09|1210.62
#2015-12-10|1208.50
#2015-12-11|1185.77
#2015-12-14|1166.19
#2015-12-15|1189.67
#2015-12-16|1194.66
#2015-12-17|1212.95
#2015-12-18|1199.50
#2015-12-21|1194.45
#2015-12-22|1199.24
#2015-12-23|1216.56
#2015-12-24|1225.40
#2015-12-25|1225.40
#2015-12-28|1218.49
#2015-12-29|1234.45
#2015-12-30|1221.91
#2015-12-31|1216.26
#2016-01-01|1216.26
#2016-01-04|1158.60
#2016-01-05|1152.29
#2016-01-06|1144.35
#2016-01-07|1126.62
#2016-01-08|1119.75
#2016-01-11|1111.85
#2016-01-12|1127.73
#2016-01-13|1127.73
#2016-01-14|1107.39
#2016-01-15|1090.67
#2016-01-18|1079.90
#2016-01-19|1098.18
#2016-01-20|1067.10
#2016-01-21|1080.00
#2016-01-22|1102.49
#2016-01-25|1100.57
#2016-01-26|1112.00
#2016-01-27|1120.82
#2016-01-28|1100.89
#2016-01-29|1107.59
#2016-02-01|1110.27
#2016-02-02|1091.46
#2016-02-03|1089.70
#2016-02-04|1096.32
#2016-02-05|1081.18
#2016-02-08|1045.67
#2016-02-09|1049.15
#2016-02-10|1054.86
#2016-02-11|1037.77
#2016-02-12|1052.95
#2016-02-15|1072.00
#2016-02-16|1064.02
#2016-02-17|1090.48
#2016-02-18|1097.01
#2016-02-19|1089.22
#2016-02-22|1102.68
#2016-02-23|1085.00
#2016-02-24|1056.48
#2016-02-25|1076.09
#2016-02-26|1085.85
#2016-02-29|1077.96
#2016-03-01|1102.50
#2016-03-02|1105.59
#2016-03-03|1112.61
#2016-03-04|1127.69
#2016-03-07|1119.64
#2016-03-08|1116.73
#2016-03-09|1116.28
#2016-03-10|1104.80
#2016-03-11|1144.24
#2016-03-14|1157.01
#2016-03-15|1151.05
#2016-03-16|1152.71
#2016-03-17|1167.55
#2016-03-18|1171.29
#2016-03-21|1168.40
#2016-03-22|1169.79
#2016-03-23|1168.27
#2016-03-24|1147.21
#2016-03-25|1147.21
#2016-03-28|1152.50
#2016-03-29|1154.38
#2016-03-30|1191.27
#2016-03-31|1186.19
#2016-04-01|1160.99
#2016-04-04|1168.64
#2016-04-05|1138.05
#2016-04-06|1145.55
#2016-04-07|1135.21
#2016-04-08|1148.63
#2016-04-11|1158.57
#2016-04-12|1160.46
#2016-04-13|1181.28
#2016-04-14|1186.29
#2016-04-15|1184.59
#2016-04-18|1196.11
#2016-04-19|1227.82
#2016-04-20|1231.00
#2016-04-21|1226.68
#2016-04-22|1213.53
#2016-04-25|1208.01
#2016-04-26|1208.84
#2016-04-27|1213.21
#2016-04-28|1216.37
#2016-04-29|1198.63
#2016-05-02|1215.15
#2016-05-03|1193.09
#2016-05-04|1179.28
#2016-05-05|1172.81
#2016-05-06|1177.42
#2016-05-09|1188.32
#2016-05-10|1195.37
#2016-05-11|1192.11
#2016-05-12|1175.55
#2016-05-13|1174.84
#2016-05-16|1178.59
#2016-05-17|1172.29
#2016-05-18|1172.27
#2016-05-19|1147.84
#2016-05-20|1162.88
#2016-05-23|1153.29
#2016-05-24|1173.90
#2016-05-25|1188.34
#2016-05-26|1200.38
#2016-05-27|1196.75
#2016-05-30|1202.51
#2016-05-31|1194.23
#2016-06-01|1192.41
#2016-06-02|1191.32
#2016-06-03|1197.53
#2016-06-06|1203.78
#2016-06-07|1221.86
#2016-06-08|1217.52
#2016-06-09|1195.62
#2016-06-10|1162.71
#2016-06-13|1141.80
#2016-06-14|1116.85
#2016-06-15|1129.20
#2016-06-16|1113.61
#2016-06-17|1132.60
#2016-06-20|1180.32
#2016-06-21|1179.59
#2016-06-22|1187.63
#2016-06-23|1216.01
#2016-06-24|1113.01
#2016-06-27|1066.25
#2016-06-28|1093.72
#2016-06-29|1118.12
#2016-06-30|1126.86
#2016-07-01|1140.22
#2016-07-04|1132.17
#2016-07-05|1108.73
#2016-07-06|1087.21
#2016-07-07|1092.71
#2016-07-08|1112.61
#2016-07-11|1137.28
#2016-07-12|1153.63
#2016-07-13|1153.10
#2016-07-14|1168.71
#2016-07-15|1165.59
#2016-07-18|1164.92
#2016-07-19|1149.96
#2016-07-20|1167.84
#2016-07-21|1168.16
#2016-07-22|1165.49
#2016-07-25|1170.80
#2016-07-26|1177.54
#2016-07-27|1186.50
#2016-07-28|1191.74
#2016-07-29|1210.05
#2016-08-01|1208.51
#2016-08-02|1192.66
#2016-08-03|1190.05
#2016-08-04|1193.04
#2016-08-05|1201.76
#2016-08-08|1209.72
#2016-08-09|1242.96
#2016-08-10|1244.75
#2016-08-11|1257.48
#2016-08-12|1253.80
#2016-08-15|1259.05
#2016-08-16|1258.48
#2016-08-17|1244.35
#2016-08-18|1257.71
#2016-08-19|1250.42
#2016-08-22|1245.13
#2016-08-23|1256.16
#2016-08-24|1250.02
#2016-08-25|1243.35
#2016-08-26|1249.97
#2016-08-29|1232.18
#2016-08-30|1243.15
#2016-08-31|1232.36
#2016-09-01|1232.54
#2016-09-02|1246.64
#2016-09-05|1243.08
#2016-09-06|1254.57
#2016-09-07|1261.75
#2016-09-08|1256.82
#2016-09-09|1236.56
#2016-09-12|1218.99
#2016-09-13|1215.83
#2016-09-14|1215.83
#2016-09-15|1221.82
#2016-09-16|1195.77
#2016-09-19|1209.48
#2016-09-20|1210.89
#2016-09-21|1212.00
#2016-09-22|1251.41
#2016-09-23|1243.04
#2016-09-26|1222.32
#2016-09-27|1211.61
#2016-09-28|1220.22
#2016-09-29|1220.53
#2016-09-30|1232.40
#2016-10-03|1230.21
#2016-10-04|1235.80
#2016-10-05|1235.15
#2016-10-06|1229.31
#2016-10-07|1220.55
#2016-10-10|1234.01
#2016-10-11|1217.05
#2016-10-12|1205.08
#2016-10-13|1194.93
#2016-10-14|1210.79
#2016-10-17|1200.64
#2016-10-18|1213.22
#2016-10-19|1213.88
#2016-10-20|1212.55
#2016-10-21|1207.19
#2016-10-24|1214.17
#2016-10-25|1211.17
#2016-10-26|1211.65
#2016-10-27|1212.19
#2016-10-28|1210.18
#2016-10-31|1210.97
#2016-11-01|1204.48
#2016-11-02|1195.17
#2016-11-03|1187.76
#2016-11-04|1182.30
#2016-11-07|1194.09
#2016-11-08|1198.10
#2016-11-09|1203.71
#2016-11-10|1193.00
#2016-11-11|1192.95
#2016-11-14|1179.84
#2016-11-15|1185.43
#2016-11-16|1172.68
#2016-11-17|1175.81
#2016-11-18|1162.37
#2016-11-21|1169.69
#2016-11-22|1169.68
#2016-11-23|1157.62
#2016-11-24|1164.41
#2016-11-25|1171.15
#2016-11-28|1157.43
#2016-11-29|1165.15
#2016-11-30|1165.74
#2016-12-01|1153.60
#2016-12-02|1156.74
#2016-12-05|1182.25
#2016-12-06|1193.05
#2016-12-07|1220.80
#2016-12-08|1223.89
#2016-12-09|1219.56
#2016-12-12|1226.04
#2016-12-13|1240.15
#2016-12-14|1236.49
#2016-12-15|1220.16
#2016-12-16|1223.47
#2016-12-19|1230.03
#2016-12-20|1226.78
#2016-12-21|1234.18
#2016-12-22|1235.75
#2016-12-23|1235.88
#2016-12-26|1235.88
#2016-12-27|1238.04
#2016-12-28|1231.19
#2016-12-29|1240.47
#2016-12-30|1250.49
#2017-01-02|1262.94
#2017-01-03|1241.07
#2017-01-04|1251.92
#2017-01-05|1266.51
#2017-01-06|1264.83
#2017-01-09|1259.20
#2017-01-10|1265.31
#2017-01-11|1257.36
#2017-01-12|1266.75
#2017-01-13|1275.34
#2017-01-16|1265.78
#2017-01-17|1274.00
#2017-01-18|1280.55
#2017-01-19|1269.55
#2017-01-20|1280.43
#2017-01-23|1279.40
#2017-01-24|1285.82
#2017-01-25|1305.93
#2017-01-26|1301.37
#2017-01-27|1302.10
#2017-01-30|1285.69
#2017-01-31|1283.61
#2017-02-01|1290.86
#2017-02-02|1293.98
#2017-02-03|1294.84
#2017-02-06|1273.60
#2017-02-07|1272.73
#2017-02-08|1275.91
#2017-02-09|1281.29
#2017-02-10|1279.58
#2017-02-13|1288.59
#2017-02-14|1283.00
#2017-02-15|1286.29
#2017-02-16|1294.38
#2017-02-17|1289.67
#2017-02-20|1296.62
#2017-02-21|1301.48
#2017-02-22|1305.95
#2017-02-23|1306.66
#2017-02-24|1288.33
#2017-02-27|1295.63
#2017-02-28|1297.92
#2017-03-01|1312.96
#2017-03-02|1308.04
#2017-03-03|1308.65
#2017-03-06|1305.25
#2017-03-07|1303.76
#2017-03-08|1299.87
#2017-03-09|1303.75
#2017-03-10|1311.15
#2017-03-13|1316.39
#2017-03-14|1313.34
#2017-03-15|1313.60
#2017-03-16|1334.41
#2017-03-17|1336.63
#2017-03-20|1333.55
#2017-03-21|1327.08
#2017-03-22|1320.30
#2017-03-23|1332.13
#2017-03-24|1336.88
#2017-03-27|1339.13
#2017-03-28|1353.22
#2017-03-29|1344.68
#2017-03-30|1348.70
#2017-03-31|1349.37
#2017-04-03|1337.94
#2017-04-04|1341.78
#2017-04-05|1335.75
#2017-04-06|1336.52
#2017-04-07|1330.92
#2017-04-10|1325.96
#2017-04-11|1323.00
#2017-04-12|1324.28
#2017-04-13|1320.65
#2017-04-14|1320.65
#2017-04-17|1325.43
#2017-04-18|1317.93
#2017-04-19|1320.96
#2017-04-20|1328.24
#2017-04-21|1321.12
#2017-04-24|1387.08
#2017-04-25|1396.83
#2017-04-26|1391.03
#2017-04-27|1387.09
#2017-04-28|1388.05
#2017-05-01|1391.62
#2017-05-02|1397.51
#2017-05-03|1400.69
#2017-05-04|1418.28
#2017-05-05|1430.09
#2017-05-08|1421.24
#2017-05-09|1421.84
#2017-05-10|1419.55
#2017-05-11|1414.33
#2017-05-12|1428.19
#2017-05-15|1438.94
#2017-05-16|1453.21
#2017-05-17|1441.64
#2017-05-18|1434.29
#2017-05-19|1450.72
#2017-05-22|1455.68
#2017-05-23|1457.85
#2017-05-24|1449.15
#2017-05-25|1450.05
#2017-05-26|1444.43
#2017-05-29|1446.46
#2017-05-30|1442.86
#2017-05-31|1451.75
#2017-06-01|1454.76
#2017-06-02|1478.60
#2017-06-05|1475.99
#2017-06-06|1462.05
#2017-06-07|1457.03
#2017-06-08|1454.99
#2017-06-09|1461.53
#2017-06-12|1449.65
#2017-06-13|1458.48
#2017-06-14|1472.15
#2017-06-15|1441.79
#2017-06-16|1455.56
#2017-06-19|1467.26
#2017-06-20|1452.95
#2017-06-21|1451.05
#2017-06-22|1455.97
#2017-06-23|1454.93
#2017-06-26|1459.04
#2017-06-27|1458.31
#2017-06-28|1465.08
#2017-06-29|1446.59
#2017-06-30|1434.41
#2017-07-03|1446.24
#2017-07-04|1440.32
#2017-07-05|1439.52
#2017-07-06|1440.52
#2017-07-07|1438.86
#2017-07-10|1444.42
#2017-07-11|1446.99
#2017-07-12|1468.61
#2017-07-13|1464.36
#2017-07-14|1469.42
#2017-07-17|1467.53
#2017-07-18|1463.18
#2017-07-19|1458.28
#2017-07-20|1473.55
#2017-07-21|1451.92
#2017-07-24|1445.64
#2017-07-25|1454.41
#2017-07-26|1455.97
#2017-07-27|1451.13
#2017-07-28|1455.85
#2017-07-31|1455.08
#2017-08-01|1473.18
#2017-08-02|1471.02
#2017-08-03|1470.49
#2017-08-04|1471.89
#2017-08-07|1472.88
#2017-08-08|1469.71
#2017-08-09|1453.68
#2017-08-10|1436.97
#2017-08-11|1441.55
#2017-08-14|1457.77
#2017-08-15|1449.76
#2017-08-16|1457.12
#2017-08-17|1454.40
#2017-08-18|1450.26
#2017-08-21|1447.32
#2017-08-22|1459.27
#2017-08-23|1459.56
#2017-08-24|1457.03
#2017-08-25|1464.16
#2017-08-28|1469.44
#2017-08-29|1458.10
#2017-08-30|1451.32
#2017-08-31|1454.76
#2017-09-01|1463.59
#2017-09-04|1463.02
#2017-09-05|1467.41
#2017-09-06|1479.79
#2017-09-07|1497.89
#2017-09-08|1501.01
#2017-09-11|1517.04
#2017-09-12|1518.79
#2017-09-13|1517.44
#2017-09-14|1510.75
#2017-09-15|1519.66
#2017-09-18|1523.02
#2017-09-19|1526.02
#2017-09-20|1527.61
#2017-09-21|1520.79
#2017-09-22|1526.37
#2017-09-25|1514.34
#2017-09-26|1501.81
#2017-09-27|1502.30
#2017-09-28|1513.83
#2017-09-29|1532.89
#2017-10-02|1530.00
#2017-10-03|1532.41
#2017-10-04|1540.05
#2017-10-05|1534.33
#2017-10-06|1535.16
#2017-10-09|1538.68
#2017-10-10|1545.87
#2017-10-11|1552.82
#2017-10-12|1555.05
#2017-10-13|1554.51
#2017-10-16|1551.83
#2017-10-17|1543.55
#2017-10-18|1552.38
#2017-10-19|1555.98
#2017-10-20|1545.40
#2017-10-23|1539.68
#2017-10-24|1542.99
#2017-10-25|1540.76
#2017-10-26|1549.36
#2017-10-27|1542.70
#2017-10-30|1551.14
#2017-10-31|1554.08
#2017-11-01|1574.74
#2017-11-02|1580.83
#2017-11-03|1578.03
#2017-11-06|1572.65
#2017-11-07|1560.70
#2017-11-08|1561.76
#2017-11-09|1545.25
#2017-11-10|1543.62
#2017-11-13|1536.90
#2017-11-14|1542.89
#2017-11-15|1541.14
#2017-11-16|1546.22
#2017-11-17|1540.91
#2017-11-20|1543.18
#2017-11-21|1552.82
#2017-11-22|1543.42
#2017-11-23|1549.93
#2017-11-24|1567.63
#2017-11-27|1557.79
#2017-11-28|1557.38
#2017-11-29|1556.01
#2017-11-30|1561.74
#2017-12-01|1535.08
#2017-12-04|1554.84
#2017-12-05|1551.30
#2017-12-06|1531.83
#2017-12-07|1534.45
#2017-12-08|1540.50
#2017-12-11|1542.56
#2017-12-12|1542.40
#2017-12-13|1537.38
#2017-12-14|1532.60
#2017-12-15|1535.50
#2017-12-18|1565.89
#2017-12-19|1552.95
#2017-12-20|1543.99
#2017-12-21|1545.31
#2017-12-22|1537.73
#2017-12-25|1537.73
#2017-12-26|1541.76
#2017-12-27|1545.39
#2017-12-28|1540.98
#2017-12-29|1543.20
#2018-01-01|1543.20
#2018-01-02|1542.37
#2018-01-03|1552.86
#2018-01-04|1581.53
#2018-01-05|1595.15
#2018-01-08|1592.18
#2018-01-09|1587.11
#2018-01-10|1580.60
#2018-01-11|1579.08
#2018-01-12|1598.30
#2018-01-15|1610.12
#2018-01-16|1611.47
#2018-01-17|1606.62
#2018-01-18|1617.41
#2018-01-19|1634.54
#2018-01-22|1643.46
#2018-01-23|1660.35
#2018-01-24|1655.30
#2018-01-25|1654.78
#2018-01-26|1651.46
#2018-01-29|1638.18
#2018-01-30|1631.12
#2018-01-31|1636.60
#2018-02-01|1616.19
#2018-02-02|1586.45
#2018-02-05|1570.17
#2018-02-06|1524.10
#2018-02-07|1542.29
#2018-02-08|1499.64
#2018-02-09|1480.41
#2018-02-12|1504.12
#2018-02-13|1503.00
#2018-02-14|1526.02
#2018-02-15|1536.70
#2018-02-16|1546.75
#2018-02-19|1532.46
#2018-02-20|1537.13
#2018-02-21|1531.10
#2018-02-22|1530.56
#2018-02-23|1532.29
#2018-02-26|1536.03
#2018-02-27|1524.73
#2018-02-28|1512.97
#2018-03-01|1481.99
#2018-03-02|1464.53
#2018-03-05|1487.82
#2018-03-06|1500.87
#2018-03-07|1515.95
#2018-03-08|1520.59
#2018-03-09|1519.82
#2018-03-12|1527.83
#2018-03-13|1514.36
#2018-03-14|1511.96
#2018-03-15|1520.09
#2018-03-16|1521.18
#2018-03-19|1507.56
#2018-03-20|1511.27
#2018-03-21|1509.70
#2018-03-22|1488.91
#2018-03-23|1470.45
#2018-03-26|1469.56
#2018-03-27|1486.50
#2018-03-28|1477.64
#2018-03-29|1493.45
#2018-03-30|1493.45
#2018-04-02|1494.79
#2018-04-03|1479.90
#2018-04-04|1477.37
#2018-04-05|1510.25
#2018-04-06|1507.02
#2018-04-09|1515.66
#2018-04-10|1537.49
#2018-04-11|1531.08
#2018-04-12|1537.57
#2018-04-13|1542.33
#2018-04-16|1539.61
#2018-04-17|1559.39
#2018-04-18|1563.91
#2018-04-19|1559.35
#2018-04-20|1545.75
#2018-04-23|1541.88
#2018-04-24|1538.61
#2018-04-25|1515.33
#2018-04-26|1519.03
#2018-04-27|1526.86
#2018-04-30|1528.63
#2018-05-01|1516.93
#2018-05-02|1535.96
#2018-05-03|1521.98
#2018-05-04|1532.70
#2018-05-07|1544.85
#2018-05-08|1534.48
#2018-05-09|1535.85
#2018-05-10|1546.83
#2018-05-11|1552.87
#2018-05-14|1553.53
#2018-05-15|1539.09
#2018-05-16|1531.07
#2018-05-17|1545.17
#2018-05-18|1539.55
#2018-05-21|1537.43
#2018-05-22|1550.83
#2018-05-23|1520.38
#2018-05-24|1507.03
#2018-05-25|1507.56
#2018-05-28|1494.81
#2018-05-29|1464.47
#2018-05-30|1483.31
#2018-05-31|1469.94
#2018-06-01|1481.59
#2018-06-04|1491.50
#2018-06-05|1490.05
#2018-06-06|1507.48
#2018-06-07|1512.18
#2018-06-08|1499.79
#2018-06-11|1512.19
#2018-06-12|1510.03
#2018-06-13|1514.39
#2018-06-14|1523.24
#2018-06-15|1506.02
#2018-06-18|1485.15
#2018-06-19|1460.85
#2018-06-20|1465.74
#2018-06-21|1447.85
#2018-06-22|1457.97
#2018-06-25|1429.27
#2018-06-26|1423.35
#2018-06-27|1425.85
#2018-06-28|1401.75
#2018-06-29|1426.92
#2018-07-02|1410.32
#2018-07-03|1428.01
#2018-07-04|1425.15
#2018-07-05|1448.22
#2018-07-06|1456.90
#2018-07-09|1462.16
#2018-07-10|1465.54
#2018-07-11|1444.27
#2018-07-12|1448.16
#2018-07-13|1450.57
#2018-07-16|1456.94
#2018-07-17|1465.17
#2018-07-18|1473.06
#2018-07-19|1460.69
#2018-07-20|1458.36
#2018-07-23|1457.96
#2018-07-24|1475.32
#2018-07-25|1457.63
#2018-07-26|1483.76
#2018-07-27|1486.85
#2018-07-30|1488.04
#2018-07-31|1486.87
#2018-08-01|1475.53
#2018-08-02|1447.78
#2018-08-03|1454.15
#2018-08-06|1452.15
#2018-08-07|1460.33
#2018-08-08|1462.05
#2018-08-09|1464.37
#2018-08-10|1419.56
#2018-08-13|1410.38
#2018-08-14|1403.08
#2018-08-15|1372.94
#2018-08-16|1392.71
#2018-08-17|1393.00
#2018-08-20|1409.14
#2018-08-21|1425.98
#2018-08-22|1436.25
#2018-08-23|1431.76
#2018-08-24|1441.75
#2018-08-27|1465.15
#2018-08-28|1469.53
#2018-08-29|1470.09
#2018-08-30|1458.37
#2018-08-31|1440.47
#2018-09-03|1437.23
#2018-09-04|1412.92
#2018-09-05|1401.70
#2018-09-06|1393.11
#2018-09-07|1389.24
#2018-09-10|1394.38
#2018-09-11|1390.16
#2018-09-12|1401.83
#2018-09-13|1409.54
#2018-09-14|1417.71
#2018-09-17|1418.49
#2018-09-18|1426.42
#2018-09-19|1426.07
#2018-09-20|1446.27
#2018-09-21|1459.63
#2018-09-24|1453.62
#2018-09-25|1454.41
#2018-09-26|1451.37
#2018-09-27|1448.54
#2018-09-28|1419.75
#2018-10-01|1423.57
#2018-10-02|1414.23
#2018-10-03|1412.09
#2018-10-04|1405.70
#2018-10-05|1388.55
#2018-10-08|1364.71
#2018-10-09|1367.76
#2018-10-10|1346.03
#2018-10-11|1329.26
#2018-10-12|1326.74
#2018-10-15|1340.04
#2018-10-16|1359.02
#2018-10-17|1346.76
#2018-10-18|1326.84
#2018-10-19|1323.78
#2018-10-22|1315.38
#2018-10-23|1284.37
#2018-10-24|1266.74
#2018-10-25|1278.37
#2018-10-26|1265.80
#2018-10-29|1282.94
#2018-10-30|1276.59
#2018-10-31|1291.40
#2018-11-01|1302.89
#2018-11-02|1309.35
#2018-11-05|1307.89
#2018-11-06|1306.35
#2018-11-07|1322.32
#2018-11-08|1311.97
#2018-11-09|1302.60
#2018-11-12|1268.48
#2018-11-13|1289.40
#2018-11-14|1288.17
#2018-11-15|1282.15
#2018-11-16|1288.36
#2018-11-19|1282.97
#2018-11-20|1258.05
#2018-11-21|1276.89
#2018-11-22|1266.93
#2018-11-23|1265.75
#2018-11-26|1284.43
#2018-11-27|1274.11
#2018-11-28|1271.44
#2018-11-29|1283.37
#2018-11-30|1269.37
#2018-12-03|1295.28
#2018-12-04|1279.02
#2018-12-05|1263.58
#2018-12-06|1225.39
#2018-12-07|1224.90
#2018-12-10|1203.89
#2018-12-11|1214.86
#2018-12-12|1237.80
#2018-12-13|1235.65
#2018-12-14|1222.89
#2018-12-17|1214.12
#2018-12-18|1214.32
#2018-12-19|1224.13
#2018-12-20|1205.10
#2018-12-21|1206.59
#2018-12-24|1206.59
#2018-12-25|1206.59
#2018-12-26|1205.95
#2018-12-27|1176.06
#2018-12-28|1197.70
#2018-12-31|1197.39
#2019-01-01|1197.39
#2019-01-02|1191.63
#2019-01-03|1180.42
#2019-01-04|1223.33
#2019-01-07|1226.14
#2019-01-08|1231.84
#2019-01-09|1249.97
#2019-01-10|1252.63
#2019-01-11|1243.26
#2019-01-14|1239.09
#2019-01-15|1239.82
#2019-01-16|1239.85
#2019-01-17|1236.26
#2019-01-18|1266.33
#2019-01-21|1258.54
#2019-01-22|1250.48
#2019-01-23|1253.24
#2019-01-24|1258.35
#2019-01-25|1281.17
#2019-01-28|1277.70
#2019-01-29|1274.16
#2019-01-30|1270.21
#2019-01-31|1274.16
#2019-02-01|1273.00
#2019-02-04|1267.90
#2019-02-05|1287.68
#2019-02-06|1280.37
#2019-02-07|1243.09
#2019-02-08|1225.26
#2019-02-11|1231.17
#2019-02-12|1245.13
#2019-02-13|1246.45
#2019-02-14|1236.69
#2019-02-15|1258.71
#2019-02-18|1263.37
#2019-02-19|1268.58
#2019-02-20|1281.86
#2019-02-21|1282.15
#2019-02-22|1283.51
#2019-02-25|1290.33
#2019-02-26|1295.85
#2019-02-27|1292.68
#2019-02-28|1297.75
#2019-03-01|1309.93
#2019-03-04|1303.28
#2019-03-05|1303.68
#2019-03-06|1300.65
#2019-03-07|1281.66
#2019-03-08|1274.06
#2019-03-11|1281.59
#2019-03-12|1283.98
#2019-03-13|1292.84
#2019-03-14|1294.78
#2019-03-15|1308.12
#2019-03-18|1307.39
#2019-03-19|1323.72
#2019-03-20|1301.82
#2019-03-21|1296.63
#2019-03-22|1268.17
#2019-03-25|1269.94
#2019-03-26|1274.14
#2019-03-27|1270.61
#2019-03-28|1268.40
#2019-03-29|1277.12
#2019-04-01|1292.54
#2019-04-02|1297.25
#2019-04-03|1321.12
#2019-04-04|1323.60
#2019-04-05|1324.80
#2019-04-08|1325.30
#2019-04-09|1313.76
#2019-04-10|1317.63
#2019-04-11|1325.42
#2019-04-12|1338.31
#2019-04-15|1340.90
#2019-04-16|1349.42
#2019-04-17|1355.60
#2019-04-18|1356.31
#2019-04-19|1356.31
#2019-04-22|1357.70
#2019-04-23|1354.74
#2019-04-24|1365.18
#2019-04-25|1354.56
#2019-04-26|1359.59
#2019-04-29|1362.68
#2019-04-30|1368.64
#2019-05-01|1372.73
#2019-05-02|1367.68
#2019-05-03|1374.92
#2019-05-06|1361.44
#2019-05-07|1341.27
#2019-05-08|1351.95
#2019-05-09|1334.60
#2019-05-10|1338.72
#2019-05-13|1318.27
#2019-05-14|1326.18
#2019-05-15|1339.96
#2019-05-16|1355.75
#2019-05-17|1344.66
#2019-05-20|1324.43
#2019-05-21|1336.77
#2019-05-22|1334.28
#2019-05-23|1311.13
#2019-05-24|1324.13
#2019-05-27|1328.39
#2019-05-28|1324.05
#2019-05-29|1299.73
#2019-05-30|1304.26
#2019-05-31|1287.71
#2019-06-03|1300.63
#2019-06-04|1322.74
#2019-06-05|1325.42
#2019-06-06|1320.45
#2019-06-07|1335.54
#2019-06-10|1332.89
#2019-06-11|1344.59
#2019-06-12|1339.84
#2019-06-13|1339.50
#2019-06-14|1324.76
#2019-06-17|1323.64
#2019-06-18|1345.95
#2019-06-19|1349.97
#2019-06-20|1364.09
#2019-06-21|1365.38
#2019-06-24|1366.65
#2019-06-25|1360.29
#2019-06-26|1361.81
#2019-06-27|1364.98
#2019-06-28|1382.12
#2019-07-01|1387.25
#2019-07-02|1386.24
#2019-07-03|1395.75
#2019-07-04|1398.70
#2019-07-05|1382.78
#2019-07-08|1379.12
#2019-07-09|1366.71
#2019-07-10|1364.28
#2019-07-11|1360.56
#2019-07-12|1358.07
#2019-07-15|1365.92
#2019-07-16|1365.61
#2019-07-17|1356.56
#2019-07-18|1340.65
#2019-07-19|1343.33
#2019-07-22|1346.56
#2019-07-23|1359.31
#2019-07-24|1364.29
#2019-07-25|1350.47
#2019-07-26|1352.49
#2019-07-29|1353.69
#2019-07-30|1325.24
#2019-07-31|1331.19
#2019-08-01|1329.27
#2019-08-02|1295.81
#2019-08-05|1275.86
#2019-08-06|1269.16
#2019-08-07|1281.63
#2019-08-08|1300.22
#2019-08-09|1284.11
#2019-08-12|1283.13
#2019-08-13|1285.56
#2019-08-14|1255.52
#2019-08-15|1242.22
#2019-08-16|1259.13
#2019-08-19|1274.98
#2019-08-20|1265.77
#2019-08-21|1284.50
#2019-08-22|1276.70
#2019-08-23|1266.78
#2019-08-26|1272.03
#2019-08-27|1279.22
#2019-08-28|1272.03
#2019-08-29|1284.81
#2019-08-30|1289.94
#2019-09-02|1286.49
#2019-09-03|1282.05
#2019-09-04|1303.38
#2019-09-05|1316.27
#2019-09-06|1322.05
#2019-09-09|1329.30
#2019-09-10|1333.33
#2019-09-11|1335.60
#2019-09-12|1342.79
#2019-09-13|1353.48
#2019-09-16|1334.11
#2019-09-17|1338.78
#2019-09-18|1341.09
#2019-09-19|1347.36
#2019-09-20|1343.05
#2019-09-23|1327.78
#2019-09-24|1323.26
#2019-09-25|1310.85
#2019-09-26|1315.01
#2019-09-27|1325.71
#2019-09-30|1324.06
#2019-10-01|1309.29
#2019-10-02|1279.29
#2019-10-03|1283.85
#2019-10-04|1292.17
#2019-10-07|1300.82
#2019-10-08|1285.52
#2019-10-09|1301.50
#2019-10-10|1309.33
#2019-10-11|1352.08
#2019-10-14|1349.45
#2019-10-15|1366.37
#2019-10-16|1373.37
#2019-10-17|1381.57
#2019-10-18|1382.94
#2019-10-21|1397.81
#2019-10-22|1398.96
#2019-10-23|1399.79
#2019-10-24|1406.97
#2019-10-25|1406.09
#2019-10-28|1412.09
#2019-10-29|1411.53
#2019-10-30|1412.28
#2019-10-31|1411.07
#2019-11-01|1423.70
#2019-11-04|1441.68
#2019-11-05|1432.10
#2019-11-06|1435.68
#2019-11-07|1443.94
#2019-11-08|1432.26
#2019-11-11|1430.71
#2019-11-12|1435.26
#2019-11-13|1427.17
#2019-11-14|1419.83
#2019-11-15|1434.58
#2019-11-18|1433.45
#2019-11-19|1435.38
#2019-11-20|1427.69
#2019-11-21|1426.89
#2019-11-22|1425.32
#2019-11-25|1431.93
#2019-11-26|1431.18
#2019-11-27|1434.98
#2019-11-28|1431.32
#2019-11-29|1431.93
#2019-12-02|1410.80
#2019-12-03|1414.41
#2019-12-04|1429.66
#2019-12-05|1422.12
#2019-12-06|1427.93
#2019-12-09|1423.99
#2019-12-10|1422.93
#2019-12-11|1430.96
#2019-12-12|1442.24
#2019-12-13|1452.49
#2019-12-16|1465.75
#2019-12-17|1453.97
#2019-12-18|1443.71
#2019-12-19|1440.37
#2019-12-20|1445.88
#2019-12-23|1444.90
#2019-12-24|1445.22
#2019-12-25|1445.22
#2019-12-26|1446.33
#2019-12-27|1459.21
#2019-12-30|1454.07
#2019-12-31|1456.86
#2020-01-01|1456.86
#2020-01-02|1470.42
#2020-01-03|1450.57
#2020-01-06|1444.68
#2020-01-07|1448.47
#2020-01-08|1455.41
#2020-01-09|1471.29
#2020-01-10|1471.59
#2020-01-13|1470.00
#2020-01-14|1468.29
#2020-01-15|1469.58
#2020-01-16|1467.40
#2020-01-17|1472.18
#2020-01-20|1474.79
#2020-01-21|1478.43
#2020-01-22|1471.54
#2020-01-23|1453.79
#2020-01-24|1470.64
#2020-01-27|1430.72
#2020-01-28|1439.47
#2020-01-29|1440.40
#2020-01-30|1425.10
#2020-01-31|1413.86
#2020-02-03|1417.17
#2020-02-04|1437.42
#2020-02-05|1454.31
#2020-02-06|1460.17
#2020-02-07|1451.54
#2020-02-10|1443.91
#2020-02-11|1456.98
#2020-02-12|1468.33
#2020-02-13|1457.15
#2020-02-14|1457.13
#2020-02-17|1456.67
#2020-02-18|1445.54
#2020-02-19|1455.34
#2020-02-20|1444.90
#2020-02-21|1441.26
#2020-02-24|1385.80
#2020-02-25|1361.90
#2020-02-26|1359.50
#2020-02-27|1331.69
#2020-02-28|1285.27
#2020-03-02|1299.00
#2020-03-03|1316.36
#2020-03-04|1327.11
#2020-03-05|1311.62
#2020-03-06|1285.24
#2020-03-09|1195.95
#2020-03-10|1175.83
#2020-03-11|1160.79
#2020-03-12| 996.66
#2020-03-13|1000.29
#2020-03-16| 953.36
#2020-03-17| 955.62
#2020-03-18| 890.24
#2020-03-19| 898.86
#2020-03-20| 933.19
#2020-03-23| 923.11
#2020-03-24|1024.38
#2020-03-25|1046.51
#2020-03-26|1080.55
#2020-03-27|1044.92
#2020-03-30|1059.06
#2020-03-31|1066.79
#2020-04-01|1023.10
#2020-04-02|1021.44
#2020-04-03|1010.52
#2020-04-06|1064.36
#2020-04-07|1100.39
#2020-04-08|1097.47
#2020-04-09|1130.35
#2020-04-10|1130.35
#2020-04-13|1126.42
#2020-04-14|1148.27
#2020-04-15|1098.30
#2020-04-16|1097.61
#2020-04-17|1133.36
#2020-04-20|1138.23
#2020-04-21|1093.05
#2020-04-22|1107.45
#2020-04-23|1117.64
#2020-04-24|1099.33
#2020-04-27|1135.28
#2020-04-28|1148.73
#2020-04-29|1183.07
#2020-04-30|1170.89
#2020-05-01|1176.82
#2020-05-04|1124.48
#2020-05-05|1143.11
#2020-05-06|1127.02
#2020-05-07|1141.88
#2020-05-08|1166.86
#2020-05-11|1153.74
#2020-05-12|1159.31
#2020-05-13|1128.33
#2020-05-14|1103.21
#2020-05-15|1115.46
#2020-05-18|1177.90
#2020-05-19|1190.83
#2020-05-20|1211.14
#2020-05-21|1190.47
#2020-05-22|1186.44
#2020-05-25|1221.20
#2020-05-26|1243.88
#2020-05-27|1257.91
#2020-05-28|1278.27
#2020-05-29|1266.65
#2020-06-01|1268.25
#2020-06-02|1319.48
#2020-06-03|1373.72
#2020-06-04|1384.98
#2020-06-05|1419.96
#2020-06-08|1417.10
#2020-06-09|1403.46
#2020-06-10|1395.36
#2020-06-11|1339.73
#2020-06-12|1321.23
#2020-06-15|1320.14
#2020-06-16|1359.79
#2020-06-17|1365.59
#2020-06-18|1355.67
#2020-06-19|1357.43
#2020-06-22|1357.62
#2020-06-23|1395.95
#2020-06-24|1341.92
#2020-06-25|1345.51
#2020-06-26|1334.59
#2020-06-29|1352.25
#2020-06-30|1360.81
#2020-07-01|1359.23
#2020-07-02|1391.06
#2020-07-03|1384.82
#2020-07-06|1417.06
#2020-07-07|1397.94
#2020-07-08|1390.13
#2020-07-09|1388.49
#2020-07-10|1405.98
#2020-07-13|1429.21
#2020-07-14|1419.82
#2020-07-15|1444.79
#2020-07-16|1439.94
#2020-07-17|1443.61
#2020-07-20|1462.06
#2020-07-21|1482.29
#2020-07-22|1490.83
#2020-07-23|1488.49
#2020-07-24|1460.24
#2020-07-27|1481.10
#2020-07-28|1474.17
#2020-07-29|1480.81
#2020-07-30|1429.60
#2020-07-31|1423.75
#2020-08-03|1453.35
#2020-08-04|1449.73
#2020-08-05|1470.78
#2020-08-06|1459.56
#2020-08-07|1463.91
#2020-08-10|1462.02
#2020-08-11|1490.41
#2020-08-12|1509.29
#2020-08-13|1506.42
#2020-08-14|1492.65
#2020-08-17|1501.52
#2020-08-18|1504.56
#2020-08-19|1513.25
#2020-08-20|1488.96
#2020-08-21|1472.70
#2020-08-24|1510.60
#2020-08-25|1511.56
#2020-08-26|1526.59
#2020-08-27|1511.31
#2020-08-28|1518.00
#2020-08-31|1514.96
#2020-09-01|1519.44
#2020-09-02|1532.39
#2020-09-03|1510.72
#2020-09-04|1480.88
#2020-09-07|1513.67
#2020-09-08|1495.85
#2020-09-09|1530.59
#2020-09-10|1534.52
#2020-09-11|1528.13
#2020-09-14|1531.41
#2020-09-15|1530.51
#2020-09-16|1534.03
#2020-09-17|1525.54
#2020-09-18|1521.26
#2020-09-21|1443.85
#2020-09-22|1444.68
#2020-09-23|1446.82
#2020-09-24|1439.49
#2020-09-25|1421.89
#2020-09-28|1463.84
#2020-09-29|1471.54
#2020-09-30|1464.51
#2020-10-01|1464.79
#2020-10-02|1458.00
#2020-10-05|1485.21
#2020-10-06|1489.97
#2020-10-07|1487.15
#2020-10-08|1499.19
#2020-10-09|1509.88
#2020-10-12|1519.93
#2020-10-13|1499.14
#2020-10-14|1503.22
#2020-10-15|1458.55
#2020-10-16|1483.07
#2020-10-19|1485.21
#2020-10-20|1477.40
#2020-10-21|1459.62
#2020-10-22|1453.74
#2020-10-23|1462.23
#2020-10-26|1396.34
#2020-10-27|1384.62
#2020-10-28|1318.69
#2020-10-29|1310.75
#2020-10-30|1302.14
#2020-11-02|1322.26
#2020-11-03|1366.43
#2020-11-04|1393.67
#2020-11-05|1428.96
#2020-11-06|1425.72
#2020-11-09|1479.31
#2020-11-10|1485.32
#2020-11-11|1486.91
#2020-11-12|1478.46
#2020-11-13|1484.07
#2020-11-16|1490.66
#2020-11-17|1495.46
#2020-11-18|1505.35
#2020-11-19|1489.03
#2020-11-20|1496.29
#2020-11-23|1489.40
#2020-11-24|1510.42
#2020-11-25|1515.53
#2020-11-26|1515.38
#2020-11-27|1527.63
#2020-11-30|1528.98
#2020-12-01|1545.98
#2020-12-02|1545.82
#2020-12-03|1550.58
#2020-12-04|1556.67
#2020-12-07|1548.33
#2020-12-08|1549.76
#2020-12-09|1550.58
#2020-12-10|1550.77
#2020-12-11|1526.00
#2020-12-14|1542.04
#2020-12-15|1561.37
#2020-12-16|1592.41
#2020-12-17|1611.46
#2020-12-18|1606.26
#2020-12-21|1558.02
#2020-12-22|1571.21
#2020-12-23|1591.74
#2020-12-24|1591.34
#2020-12-25|1591.34
#2020-12-28|1618.81
#2020-12-29|1620.33
#2020-12-30|1623.03
#2020-12-31|1614.46
#2021-01-01|1614.46
#2021-01-04|1620.87
#2021-01-05|1613.21
#2021-01-06|1636.65
#2021-01-07|1640.57
#2021-01-08|1653.33
#2021-01-11|1625.07
#2021-01-12|1625.85
#2021-01-13|1627.64
#2021-01-14|1630.57
#2021-01-15|1602.35
#2021-01-18|1606.47
#2021-01-19|1610.67
#2021-01-20|1620.35
#2021-01-21|1630.08
#2021-01-22|1632.22
#2021-01-25|1605.02
#2021-01-26|1632.25
#2021-01-27|1595.71
#2021-01-28|1603.34
#2021-01-29|1580.83
#2021-02-01|1594.20
#2021-02-02|1609.94
#2021-02-03|1621.04
#2021-02-04|1631.69
#2021-02-05|1636.06
#2021-02-08|1638.53
#2021-02-09|1642.13
#2021-02-10|1640.01
#2021-02-11|1654.80
#2021-02-12|1653.83
#2021-02-15|1663.43
#2021-02-16|1659.09
#2021-02-17|1626.43
#2021-02-18|1630.40
#2021-02-19|1648.72
#2021-02-22|1641.41
#2021-02-23|1627.83
#2021-02-24|1632.32
#2021-02-25|1641.09
#2021-02-26|1618.37
#2021-03-01|1630.71
#2021-03-02|1634.42
#2021-03-03|1642.21
#2021-03-04|1633.58
#2021-03-05|1600.71
#2021-03-08|1640.12
#2021-03-09|1650.79
#2021-03-10|1662.31
#2021-03-11|1675.87
#2021-03-12|1664.51
#2021-03-15|1657.58
#2021-03-16|1665.88
#2021-03-17|1672.56
#2021-03-18|1698.33
#2021-03-19|1678.62
#2021-03-22|1687.20
#2021-03-23|1678.66
#2021-03-24|1664.06
#2021-03-25|1655.59
#2021-03-26|1670.83
#2021-03-29|1673.59
#2021-03-30|1688.71
#2021-03-31|1693.00
#2021-04-01|1707.29
#2021-04-02|1707.29
#2021-04-05|1712.80
#2021-04-06|1730.22
#2021-04-07|1736.45
#2021-04-08|1740.51
#2021-04-09|1744.52
#2021-04-12|1742.95
#2021-04-13|1747.67
#2021-04-14|1750.06
#2021-04-15|1756.62
#2021-04-16|1782.52
#2021-04-19|1779.17
#2021-04-20|1755.68
#2021-04-21|1757.37
#2021-04-22|1772.60
#2021-04-23|1771.52
#2021-04-26|1777.04
#2021-04-27|1774.27
#2021-04-28|1779.37
#2021-04-29|1767.34
#2021-04-30|1753.25
#2021-05-03|1769.67
#2021-05-04|1718.42
#2021-05-05|1748.85
#2021-05-06|1756.94
#2021-05-07|1794.27
#2021-05-10|1794.28
#2021-05-11|1761.17
#2021-05-12|1752.42
#2021-05-13|1757.53
#2021-05-14|1792.29
#2021-05-17|1793.60
#2021-05-18|1804.81
#2021-05-19|1772.69
#2021-05-20|1802.76
#2021-05-21|1807.01
#2021-05-24|1811.53
#2021-05-25|1821.55
#2021-05-26|1817.86
#2021-05-27|1806.89
#2021-05-28|1817.60
#2021-05-31|1812.01
#2021-06-01|1833.35
#2021-06-02|1832.61
#2021-06-03|1827.41
#2021-06-04|1838.61
#2021-06-07|1847.71
#2021-06-08|1843.84
#2021-06-09|1835.22
#2021-06-10|1833.26
#2021-06-11|1839.31
#2021-06-14|1841.19
#2021-06-15|1847.16
#2021-06-16|1841.63
#2021-06-17|1818.11
#2021-06-18|1773.78
#2021-06-21|1798.72
#2021-06-22|1798.59
#2021-06-23|1787.67
#2021-06-24|1801.67
#2021-06-25|1810.08
#2021-06-28|1798.10
#2021-06-29|1806.26
#2021-06-30|1779.46
#2021-07-01|1787.56
#2021-07-02|1789.82
#2021-07-05|1793.18
#2021-07-06|1773.26
#2021-07-07|1788.55
#2021-07-08|1768.69
#2021-07-09|1797.27
#2021-07-12|1811.10
#2021-07-13|1806.65
#2021-07-14|1804.64
#2021-07-15|1783.91
#2021-07-16|1773.39
#2021-07-19|1728.68
#2021-07-20|1726.49
#2021-07-21|1751.93
#2021-07-22|1762.70
#2021-07-23|1774.92
#2021-07-26|1775.99
#2021-07-27|1766.57
#2021-07-28|1769.16
#2021-07-29|1790.89
#2021-07-30|1769.69
#2021-08-02|1779.06
#2021-08-03|1775.37
#2021-08-04|1788.24
#2021-08-05|1793.74
#2021-08-06|1783.69
#2021-08-09|1781.19
#2021-08-10|1779.93
#2021-08-11|1788.27
#2021-08-12|1801.24
#2021-08-13|1815.41
#2021-08-16|1806.94
#2021-08-17|1795.73
#2021-08-18|1800.11
#2021-08-19|1772.38
#2021-08-20|1776.22
#2021-08-23|1791.54
#2021-08-24|1800.56
#2021-08-25|1792.75
#2021-08-26|1784.72
#2021-08-27|1796.41
#2021-08-30|1802.45
#2021-08-31|1796.43
#2021-09-01|1804.62
#2021-09-02|1807.20
#2021-09-03|1802.19
#2021-09-06|1812.94
#2021-09-07|1805.48
#2021-09-08|1775.29
#2021-09-09|1776.18
#2021-09-10|1777.94
#2021-09-13|1782.20
#2021-09-14|1787.74
#2021-09-15|1774.39
#2021-09-16|1767.63
#2021-09-17|1746.82
#2021-09-20|1700.71
#2021-09-21|1725.40
#2021-09-22|1744.85
#2021-09-23|1762.48
#2021-09-24|1743.15
#2021-09-27|1746.06
#2021-09-28|1708.55
#2021-09-29|1711.84
#2021-09-30|1695.91
#2021-10-01|1684.66
#2021-10-04|1676.75
#2021-10-05|1687.25
#2021-10-06|1656.06
#2021-10-07|1686.69
#2021-10-08|1686.39
#2021-10-11|1685.55
#2021-10-12|1676.59
#2021-10-13|1691.69
#2021-10-14|1716.83
#2021-10-15|1732.75
#2021-10-18|1719.60
#2021-10-19|1731.47
#2021-10-20|1732.65
#2021-10-21|1727.96
#2021-10-22|1734.96
#2021-10-25|1735.49
#2021-10-26|1749.85
#2021-10-27|1744.30
#2021-10-28|1755.34
#2021-10-29|1735.43
#2021-11-01|1753.42
#2021-11-02|1765.27
#2021-11-03|1770.74
#2021-11-04|1771.52
#2021-11-05|1771.05
#2021-11-08|1771.03
#2021-11-09|1767.82
#2021-11-10|1760.54
#2021-11-11|1755.67
#2021-11-12|1754.57
#2021-11-15|1757.12
#2021-11-16|1755.64
#2021-11-17|1749.69
#2021-11-18|1753.59
#2021-11-19|1742.27
#2021-11-22|1725.09
#2021-11-23|1706.66
#2021-11-24|1685.81
#2021-11-25|1691.93
#2021-11-26|1640.32
#2021-11-29|1635.84
#2021-11-30|1613.36
#2021-12-01|1667.87
#2021-12-02|1640.19
#2021-12-03|1625.26
#2021-12-06|1647.29
#2021-12-07|1687.89
#2021-12-08|1687.02
#2021-12-09|1673.06
#2021-12-10|1657.10
#2021-12-13|1656.41
#2021-12-14|1635.68
#2021-12-15|1636.01
#2021-12-16|1659.50
#2021-12-17|1644.57
#2021-12-20|1617.08
#2021-12-21|1633.40
#2021-12-22|1654.86
#2021-12-23|1668.90
#2021-12-24|1671.93
#2021-12-27|1679.27
#2021-12-28|1689.25
#2021-12-29|1685.15
#2021-12-30|1685.32
#2021-12-31|1691.42
#2022-01-03|1694.42
#2022-01-04|1711.99
#2022-01-05|1726.58
#2022-01-06|1699.87
#2022-01-07|1699.61
#2022-01-10|1676.10
#2022-01-11|1700.84
#2022-01-12|1720.16
#2022-01-13|1731.49
#2022-01-14|1715.14
#2022-01-17|1715.47
#2022-01-18|1690.98
#2022-01-19|1692.89
#2022-01-20|1703.04
#2022-01-21|1670.92
#2022-01-24|1604.49
#2022-01-25|1612.54
#2022-01-26|1645.79
#2022-01-27|1634.36
#2022-01-28|1616.17
#2022-01-31|1638.27
#2022-02-01|1658.14
#2022-02-02|1663.53
#2022-02-03|1659.61
#2022-02-04|1638.34
#2022-02-07|1650.68
#2022-02-08|1649.76
#2022-02-09|1676.55
#2022-02-10|1678.39
#2022-02-11|1667.35
#2022-02-14|1619.76
#2022-02-15|1656.78
#2022-02-16|1653.16
#2022-02-17|1642.23
#2022-02-18|1612.19
#2022-02-21|1579.67
#2022-02-22|1570.89
#2022-02-23|1560.43
#2022-02-24|1468.41
#2022-02-25|1536.79
#2022-02-28|1520.24
#2022-03-01|1453.09
#2022-03-02|1448.50
#2022-03-03|1415.86
#2022-03-04|1335.06
#2022-03-07|1303.35
#2022-03-08|1306.62
#2022-03-09|1431.72
#2022-03-10|1386.61
#2022-03-11|1398.95
#2022-03-14|1431.55
#2022-03-15|1430.05
#2022-03-16|1483.31
#2022-03-17|1492.68
#2022-03-18|1484.02
#2022-03-21|1474.47
#2022-03-22|1485.62
#2022-03-23|1461.89
#2022-03-24|1459.64
#2022-03-25|1460.53
#2022-03-28|1469.74
#2022-03-29|1528.89
#2022-03-30|1513.78
#2022-03-31|1487.72
#2022-04-01|1478.42
#2022-04-04|1479.98
#2022-04-05|1462.06
#2022-04-06|1436.65
#2022-04-07|1427.67
#2022-04-08|1444.29
#2022-04-11|1438.65
#2022-04-12|1427.42
#2022-04-13|1418.90
#2022-04-14|1415.35
#2022-04-15|1415.35
#2022-04-18|1417.58
#2022-04-19|1416.48
#2022-04-20|1445.84
#2022-04-21|1456.60
#2022-04-22|1416.85
#2022-04-25|1387.16
#2022-04-26|1363.67
#2022-04-27|1346.89
#2022-04-28|1365.31
#2022-04-29|1374.41
#2022-05-02|1355.69
#2022-05-03|1365.46
#2022-05-04|1364.11
#2022-05-05|1351.63
#2022-05-06|1339.04
#2022-05-09|1305.93
#2022-05-10|1326.85
#2022-05-11|1356.78
#2022-05-12|1331.24
#2022-05-13|1353.38
#2022-05-16|1348.57
#2022-05-17|1385.98
#2022-05-18|1366.97
#2022-05-19|1364.96
#2022-05-20|1372.16
#2022-05-23|1405.31
#2022-05-24|1392.82
#2022-05-25|1393.26
#2022-05-26|1419.65
#2022-05-27|1436.79
#2022-05-30|1458.49
#2022-05-31|1434.02
#2022-06-01|1423.97
#2022-06-02|1440.94
#2022-06-03|1438.15
#2022-06-06|1454.39
#2022-06-07|1442.38
#2022-06-08|1434.45
#2022-06-09|1402.27
#2022-06-10|1343.90
#2022-06-13|1299.86
#2022-06-14|1289.04
#2022-06-15|1307.15
#2022-06-16|1277.57
#2022-06-17|1282.19
#2022-06-20|1306.14
#2022-06-21|1308.27
#2022-06-22|1300.59
#2022-06-23|1266.91
#2022-06-24|1289.51
#2022-06-27|1303.79
#2022-06-28|1296.74
#2022-06-29|1272.08
#2022-06-30|1243.49
#2022-07-01|1238.49
#2022-07-04|1239.50
#2022-07-05|1185.32
#2022-07-06|1194.89
#2022-07-07|1215.90
#2022-07-08|1233.02
#2022-07-11|1201.08
#2022-07-12|1201.11
#2022-07-13|1193.08
#2022-07-14|1158.41
#2022-07-15|1197.83
#2022-07-18|1219.98
#2022-07-19|1262.11
#2022-07-20|1257.34
#2022-07-21|1247.56
#2022-07-22|1251.79
#2022-07-25|1246.52
#2022-07-26|1223.61
#2022-07-27|1228.88
#2022-07-28|1243.69
#2022-07-29|1266.78
#2022-08-01|1279.44
#2022-08-02|1267.85
#2022-08-03|1271.56
#2022-08-04|1287.69
#2022-08-05|1273.76
#2022-08-08|1290.76
#2022-08-09|1277.87
#2022-08-10|1307.70
#2022-08-11|1306.43
#2022-08-12|1302.39
#2022-08-15|1296.70
#2022-08-16|1302.77
#2022-08-17|1273.85
#2022-08-18|1276.24
#2022-08-19|1252.55
#2022-08-22|1215.76
#2022-08-23|1215.45
#2022-08-24|1218.21
#2022-08-25|1222.31
#2022-08-26|1199.03
#2022-08-29|1188.45
#2022-08-30|1197.40
#2022-08-31|1196.17
#2022-09-01|1164.72
#2022-09-02|1213.31
#2022-09-05|1175.69
#2022-09-06|1182.75
#2022-09-07|1192.36
#2022-09-08|1191.22
#2022-09-09|1222.87
#2022-09-12|1262.14
#2022-09-13|1229.56
#2022-09-14|1212.74
#2022-09-15|1206.72
#2022-09-16|1192.37
#2022-09-19|1196.77
#2022-09-20|1180.94
#2022-09-21|1173.82
#2022-09-22|1148.65
#2022-09-23|1109.71
#2022-09-26|1097.58
#2022-09-27|1086.59
#2022-09-28|1091.66
#2022-09-29|1087.80
#2022-09-30|1102.74
#2022-10-03|1115.19
#2022-10-04|1171.31
#2022-10-05|1145.39
#2022-10-06|1138.60
#2022-10-07|1115.87
#2022-10-10|1107.17
#2022-10-11|1102.92
#2022-10-12|1099.27
#2022-10-13|1114.73
#2022-10-14|1128.65
#2022-10-17|1155.93
#2022-10-18|1171.51
#2022-10-19|1162.63
#2022-10-20|1168.50
#2022-10-21|1160.89
#2022-10-24|1188.81
#2022-10-25|1215.34
#2022-10-26|1234.68
#2022-10-27|1231.06
#2022-10-28|1225.01
#2022-10-31|1216.66
#2022-11-01|1223.25
#2022-11-02|1216.58
#2022-11-03|1186.15
#2022-11-04|1236.02
#2022-11-07|1256.86
#2022-11-08|1277.87
#2022-11-09|1270.03
#2022-11-10|1336.52
#2022-11-11|1362.58
#2022-11-14|1372.69
#2022-11-15|1383.84
#2022-11-16|1375.14
#2022-11-17|1372.68
#2022-11-18|1392.87
#2022-11-21|1369.43
#2022-11-22|1379.21
#2022-11-23|1389.70
#2022-11-24|1404.51
#2022-11-25|1406.06
#2022-11-28|1394.37
#2022-11-29|1389.02
#2022-11-30|1385.36
#2022-12-01|1420.65
#2022-12-02|1421.52
#2022-12-05|1421.80
#2022-12-06|1407.76
#2022-12-07|1399.55
#2022-12-08|1402.84
#2022-12-09|1411.85
#2022-12-12|1400.82
#2022-12-13|1433.68
#2022-12-14|1429.98
#2022-12-15|1384.35
#2022-12-16|1371.77
#2022-12-19|1370.13
#2022-12-20|1373.94
#2022-12-21|1391.61
#2022-12-22|1371.50
#2022-12-23|1374.25
#2022-12-26|1374.25
#2022-12-27|1382.61
#2022-12-28|1372.45
#2022-12-29|1393.53
#2022-12-30|1379.46
#2023-01-02|1398.93
#2023-01-03|1394.31
#2023-01-04|1435.16
#2023-01-05|1423.36
#2023-01-06|1449.97
#2023-01-09|1487.05
#2023-01-10|1488.08
#2023-01-11|1509.01
#2023-01-12|1530.17
#2023-01-13|1533.55
#2023-01-16|1540.03
#2023-01-17|1541.28
#2023-01-18|1546.30
#2023-01-19|1513.35
#2023-01-20|1528.59
#2023-01-23|1542.22
#2023-01-24|1543.38
#2023-01-25|1547.94
#2023-01-26|1544.37
#2023-01-27|1547.40
#2023-01-30|1548.87
#2023-01-31|1548.66
#2023-02-01|1564.72
#2023-02-02|1597.97
#2023-02-03|1583.40
#2023-02-06|1553.96
#2023-02-07|1543.08
#2023-02-08|1553.18
#2023-02-09|1576.34
#2023-02-10|1541.16
#2023-02-13|1554.26
#2023-02-14|1555.13
#2023-02-15|1559.62
#2023-02-16|1559.16
#2023-02-17|1553.17
#2023-02-20|1557.12
#2023-02-21|1546.54
#2023-02-22|1538.75
#2023-02-23|1540.39
#2023-02-24|1499.46
#2023-02-27|1523.21
#2023-02-28|1523.02
#2023-03-01|1528.43
#2023-03-02|1522.37
#2023-03-03|1544.45
#2023-03-06|1565.51
#2023-03-07|1540.76
#2023-03-08|1543.68
#2023-03-09|1547.77
#2023-03-10|1546.53
#2023-03-13|1507.08
#2023-03-14|1532.14
#2023-03-15|1459.80
#2023-03-16|1493.40
#2023-03-17|1477.59
#2023-03-20|1505.89
#2023-03-21|1537.91
#2023-03-22|1543.53
#2023-03-23|1558.53
#2023-03-24|1516.20
#2023-03-27|1532.70
#2023-03-28|1541.48
#2023-03-29|1560.98
#2023-03-30|1592.21
#2023-03-31|1596.66
#2023-04-03|1593.06
#2023-04-04|1608.05
#2023-04-05|1593.46
#2023-04-06|1601.50
#2023-04-07|1601.50
#2023-04-10|1589.18
#2023-04-11|1605.37
#2023-04-12|1621.24
#2023-04-13|1633.95
#2023-04-14|1634.81
#2023-04-17|1617.84
#2023-04-18|1634.28
#2023-04-19|1634.19
#2023-04-20|1627.45
#2023-04-21|1638.75
#2023-04-24|1642.38
#2023-04-25|1639.38
#2023-04-26|1643.15
#2023-04-27|1637.50
#2023-04-28|1652.94
#2023-05-01|1644.03
#2023-05-02|1624.57
#2023-05-03|1646.06
#2023-05-04|1633.02
#2023-05-05|1658.18
#2023-05-08|1659.92
#2023-05-09|1651.90
#2023-05-10|1646.66
#2023-05-11|1631.78
#2023-05-12|1630.35
#2023-05-15|1630.11
#2023-05-16|1626.49
#2023-05-17|1626.19
#2023-05-18|1640.84
#2023-05-19|1655.83
#2023-05-22|1651.74
#2023-05-23|1643.27
#2023-05-24|1610.29
#2023-05-25|1599.34
#2023-05-26|1615.62
#2023-05-29|1612.82
#2023-05-30|1612.71
#2023-05-31|1581.18
#2023-06-01|1609.09
#2023-06-02|1624.61
#2023-06-05|1614.87
#2023-06-06|1613.79
#2023-06-07|1613.71
#2023-06-08|1626.80
#2023-06-09|1620.01
#2023-06-12|1632.98
#2023-06-13|1656.09
#2023-06-14|1673.75
#2023-06-15|1681.04
#2023-06-16|1687.20
#2023-06-19|1670.72
#2023-06-20|1655.72
#2023-06-21|1654.69
#2023-06-22|1653.37
#2023-06-23|1631.89
#2023-06-26|1633.68
#2023-06-27|1643.60
#2023-06-28|1645.60
#2023-06-29|1643.13
#2023-06-30|1666.03
#2023-07-03|1657.08
#2023-07-04|1653.61
#2023-07-05|1636.39
#2023-07-06|1594.60
#2023-07-07|1612.47
#2023-07-10|1622.71
#2023-07-11|1636.21
#2023-07-12|1680.24
#2023-07-13|1704.62
#2023-07-14|1710.53
#2023-07-17|1704.64
#2023-07-18|1709.60
#2023-07-19|1700.23
#2023-07-20|1702.49
#2023-07-21|1691.62
#2023-07-24|1685.13
#2023-07-25|1686.34
#2023-07-26|1680.28
#2023-07-27|1703.03
#2023-07-28|1715.50
#2023-07-31|1711.04
#2023-08-01|1679.72
#2023-08-02|1647.06
#2023-08-03|1633.93
#2023-08-04|1654.91
#2023-08-07|1653.73
#2023-08-08|1627.67
#2023-08-09|1642.61
#2023-08-10|1665.16
#2023-08-11|1640.66
#2023-08-14|1639.80
#2023-08-15|1630.92
#2023-08-16|1630.29
#2023-08-17|1615.21
#2023-08-18|1604.02
#2023-08-21|1607.90
#2023-08-22|1614.06
#2023-08-23|1615.78
#2023-08-24|1601.52
#2023-08-25|1593.09
#2023-08-28|1613.14
#2023-08-29|1630.45
#2023-08-30|1639.67
#2023-08-31|1631.63
#2023-09-01|1615.99
#2023-09-04|1609.89
#2023-09-05|1595.50
#2023-09-06|1594.41
#2023-09-07|1590.68
#2023-09-08|1597.94
#2023-09-11|1610.41
#2023-09-12|1599.18
#2023-09-13|1594.82
#2023-09-14|1600.36
#2023-09-15|1608.29
#2023-09-18|1594.92
#2023-09-19|1591.40
#2023-09-20|1605.95
#2023-09-21|1579.22
#2023-09-22|1579.72
#2023-09-25|1551.19
#2023-09-26|1534.29
#2023-09-27|1520.33
#2023-09-28|1536.06
#2023-09-29|1544.13
#2023-10-02|1518.30
#2023-10-03|1500.36
#2023-10-04|1505.69
#2023-10-05|1508.40
#2023-10-06|1527.26
#2023-10-09|1517.32
#2023-10-10|1553.58
#2023-10-11|1562.67
#2023-10-12|1549.60
#2023-10-13|1519.49
#2023-10-16|1531.25
#2023-10-17|1533.65
#2023-10-18|1514.63
#2023-10-19|1520.30
#2023-10-20|1497.32
#2023-10-23|1501.75
#2023-10-24|1503.19
#2023-10-25|1503.99
#2023-10-26|1481.32
#2023-10-27|1483.27
#2023-10-30|1490.13
#2023-10-31|1491.85
#2023-11-01|1497.70
#2023-11-02|1532.58
#2023-11-03|1549.56
#2023-11-06|1548.18
#2023-11-07|1541.48
#2023-11-08|1552.35
#2023-11-09|1570.35
#2023-11-10|1552.15
#2023-11-13|1564.02
#2023-11-14|1609.13
#2023-11-15|1628.70
#2023-11-16|1636.40
#2023-11-17|1651.18
#2023-11-20|1655.68
#2023-11-21|1654.09
#2023-11-22|1650.76
#2023-11-23|1663.00
#2023-11-24|1670.00
#2023-11-27|1664.04
#2023-11-28|1674.31
#2023-11-29|1691.63
#2023-11-30|1687.22
#2023-12-01|1692.83
#2023-12-04|1692.14
#2023-12-05|1706.81
#2023-12-06|1715.48
#2023-12-07|1713.66
#2023-12-08|1722.99
#2023-12-11|1723.64
#2023-12-12|1730.43
#2023-12-13|1728.49
#2023-12-14|1752.39
#2023-12-15|1741.19
#2023-12-18|1730.46
#2023-12-19|1749.96
#2023-12-20|1746.46
#2023-12-21|1742.20
#2023-12-22|1748.45
#2023-12-25|1748.45
#2023-12-26|1750.68
#2023-12-27|1767.36
#2023-12-28|1762.08
#2023-12-29|1758.96
#2024-01-01|1758.96
#2024-01-02|1741.33
#2024-01-03|1716.08
#2024-01-04|1729.37
#2024-01-05|1730.61
#2024-01-08|1739.63
#2024-01-09|1727.71
#2024-01-10|1737.23
#2024-01-11|1718.93
#2024-01-12|1735.66
#2024-01-15|1725.77
#2024-01-16|1710.91
#2024-01-17|1692.48
#2024-01-18|1705.21
#2024-01-19|1712.83
#2024-01-22|1727.95
#2024-01-23|1715.11
#2024-01-24|1761.55
#2024-01-25|1750.48
#2024-01-26|1757.54
#2024-01-29|1743.79
#2024-01-30|1752.62
#2024-01-31|1749.45
#2024-02-01|1741.02
#2024-02-02|1743.90
#2024-02-05|1731.72
#2024-02-06|1745.73
#2024-02-07|1737.31
#2024-02-08|1743.61
#2024-02-09|1745.54
#2024-02-12|1752.57
#2024-02-13|1724.98
#2024-02-14|1732.76
#2024-02-15|1749.13
#2024-02-16|1759.38
#2024-02-19|1757.37
#2024-02-20|1764.06
#2024-02-21|1766.62
#2024-02-22|1797.60
#2024-02-23|1805.06
#2024-02-26|1811.85
#2024-02-27|1826.70
#2024-02-28|1822.79
#2024-02-29|1828.88
#2024-03-01|1836.43
#2024-03-04|1840.15
#2024-03-05|1834.88
#2024-03-06|1843.04
#2024-03-07|1860.76
#2024-03-08|1863.06
#2024-03-11|1850.86
#2024-03-12|1874.03
#2024-03-13|1875.92
#2024-03-14|1860.25
#2024-03-15|1858.13
#2024-03-18|1853.46
#2024-03-19|1849.69
#2024-03-20|1851.20
#2024-03-21|1868.54
#2024-03-22|1860.81
#2024-03-25|1872.12
#2024-03-26|1885.12
#2024-03-27|1893.56
#2024-03-28|1889.39
#2024-03-29|1889.39
#2024-04-01|1879.68
#2024-04-02|1863.07
#2024-04-03|1881.20
#2024-04-04|1893.03
#2024-04-05|1859.01
#2024-04-08|1876.13
#2024-04-09|1856.39
#2024-04-10|1841.39
#2024-04-11|1818.87
#2024-04-12|1802.28
#2024-04-15|1811.99
#2024-04-16|1785.08
#2024-04-17|1787.60
#2024-04-18|1802.13
#2024-04-19|1794.05
#2024-04-22|1801.88
#2024-04-23|1840.86
#2024-04-24|1834.34
#2024-04-25|1823.61
#2024-04-26|1846.11
#2024-04-29|1846.84
#2024-04-30|1823.42
#2024-05-01|1821.89
#2024-05-02|1820.17
#2024-05-03|1843.16
#2024-05-06|1862.61
#2024-05-07|1890.19
#2024-05-08|1889.33
#2024-05-09|1914.77
#2024-05-10|1923.94
#2024-05-13|1929.22
#2024-05-14|1928.39
#2024-05-15|1946.86
#2024-05-16|1936.41
#2024-05-17|1935.77
#2024-05-20|1939.41
#2024-05-21|1934.31
#2024-05-22|1926.40
#2024-05-23|1923.27
#2024-05-24|1927.39
#2024-05-27|1938.07
#2024-05-28|1928.86
#2024-05-29|1897.46
#2024-05-30|1900.19
#2024-05-31|1906.26
#2024-06-03|1923.21
#2024-06-04|1905.80
#2024-06-05|1922.93
#2024-06-06|1935.15
#2024-06-07|1913.83
#2024-06-10|1892.29
#2024-06-11|1877.17
#2024-06-12|1928.86
#2024-06-13|1879.73
#2024-06-14|1839.18
#2024-06-17|1850.16
#2024-06-18|1858.89
#2024-06-19|1857.24
#2024-06-20|1871.34
#2024-06-21|1856.25
#2024-06-24|1880.04
#2024-06-25|1875.66
#2024-06-26|1875.44
#2024-06-27|1887.59
#2024-06-28|1894.91
#2024-07-01|1899.26
#2024-07-02|1885.04
#2024-07-03|1913.60
#2024-07-04|1919.82
#2024-07-05|1926.07
#2024-07-08|1927.11
#2024-07-09|1899.31
#2024-07-10|1919.42
#2024-07-11|1942.57
#2024-07-12|1972.74
#2024-07-15|1957.43
#2024-07-16|1939.48
#2024-07-17|1942.90
#2024-07-18|1929.17
#2024-07-19|1905.45
#2024-07-22|1931.30
#2024-07-23|1944.83
#2024-07-24|1925.56
#2024-07-25|1919.28
#2024-07-26|1927.24
#2024-07-29|1907.00
#2024-07-30|1910.57
#2024-07-31|1917.79
#2024-08-01|1868.92
#2024-08-02|1848.21
#2024-08-05|1820.81
#2024-08-06|1813.21
#2024-08-07|1840.70
#2024-08-08|1845.92
#2024-08-09|1851.58
#2024-08-12|1853.55
#2024-08-13|1867.36
#2024-08-14|1888.24
#2024-08-15|1912.11
#2024-08-16|1930.24
#2024-08-19|1954.05
#2024-08-20|1957.33
#2024-08-21|1970.17
#2024-08-22|1973.24
#2024-08-23|1997.92
#2024-08-26|1995.64
#2024-08-27|2002.01
#2024-08-28|2005.30
#2024-08-29|2010.87
#2024-08-30|2010.57
#2024-09-02|2018.89
#2024-09-03|1995.62
#2024-09-04|1986.06
#2024-09-05|1985.10
#2024-09-06|1965.16
#2024-09-09|1964.07
#2024-09-10|1936.70
#2024-09-11|1940.12
#2024-09-12|1967.79
#2024-09-13|1993.02
#2024-09-16|1993.93
#2024-09-17|2004.72
#2024-09-18|2001.98
#2024-09-19|2034.61
#2024-09-20|2009.10
#2024-09-23|2022.05
#2024-09-24|2041.65
#2024-09-25|2033.29
#2024-09-26|2068.87
#2024-09-27|2098.75
#2024-09-30|2079.51
#2024-10-01|2048.43
#2024-10-02|2037.06
#2024-10-03|2016.86
#2024-10-04|2018.74
#2024-10-07|2019.93
#2024-10-08|2016.52
#2024-10-09|2033.48
#2024-10-10|2026.57
#2024-10-11|2044.60
#2024-10-14|2053.36
#2024-10-15|2048.07
#2024-10-16|2038.13
#2024-10-17|2036.34
#2024-10-18|2053.18
#2024-10-21|2027.28
#2024-10-22|2017.34
#2024-10-23|2009.05
#2024-10-24|2020.50
#2024-10-25|2030.47
#2024-10-28|2037.93
#2024-10-29|2030.70
#2024-10-30|2015.31
#2024-10-31|1991.58
#2024-11-01|2008.25
#2024-11-04|2006.63
#2024-11-05|2017.01
#2024-11-06|1957.70
#2024-11-07|2005.12
#2024-11-08|1975.90
#2024-11-11|1976.93
#2024-11-12|1929.60
#2024-11-13|1918.39
#2024-11-14|1949.08
#2024-11-15|1934.07
#2024-11-18|1941.52
#2024-11-19|1928.92
#2024-11-20|1911.44
#2024-11-21|1924.06
#2024-11-22|1921.53
#2024-11-25|1945.07
#2024-11-26|1934.02
#2024-11-27|1942.44
#2024-11-28|1950.92
#2024-11-29|1973.69
#2024-12-02|1991.43
#2024-12-03|2008.22
#2024-12-04|2034.51
#2024-12-05|2056.51
#2024-12-06|2059.05
#2024-12-09|2061.33
#2024-12-10|2041.29
#2024-12-11|2040.22
#2024-12-12|2039.43
#2024-12-13|2042.68
#2024-12-16|2035.48
#2024-12-17|2026.67
#2024-12-18|2019.72
#2024-12-19|1974.92
#2024-12-20|1969.98
#2024-12-23|1964.60
#2024-12-24|1964.88
#2024-12-25|1964.88
#2024-12-26|1968.19
#2024-12-27|1985.66
#2024-12-30|1968.53
#2024-12-31|1963.70
#2025-01-01|1963.70
#2025-01-02|1957.83
#2025-01-03|1945.91
#2025-01-06|1997.98
#2025-01-07|2011.66
#2025-01-08|1998.54
#2025-01-09|1996.83
#2025-01-10|1978.37
#2025-01-13|1962.18
#2025-01-14|1995.36
#2025-01-15|2031.68
#2025-01-16|2036.44
#2025-01-17|2057.57
#2025-01-20|2085.19
#2025-01-21|2087.68
#2025-01-22|2112.94
#2025-01-23|2116.16
#2025-01-24|2139.06
#2025-01-27|2134.01
#2025-01-28|2128.11
#2025-01-29|2152.40
#2025-01-30|2161.02
#2025-01-31|2150.89
#2025-02-03|2101.91
#2025-02-04|2131.68
#2025-02-05|2148.26
#2025-02-06|2172.91
#2025-02-07|2154.50
#2025-02-10|2162.70
#2025-02-11|2186.80
#2025-02-12|2202.29
#2025-02-13|2260.01
#2025-02-14|2263.17
#2025-02-17|2280.00
#2025-02-18|2279.36
#2025-02-19|2234.40
#2025-02-20|2240.40
#2025-02-21|2239.27
#2025-02-24|2249.92
#2025-02-25|2256.42
#2025-02-26|2290.28
#2025-02-27|2240.72
#2025-02-28|2235.50
#2025-03-03|2304.52
#2025-03-04|2232.29
#2025-03-05|2350.38
#2025-03-06|2394.98
#2025-03-07|2370.88
#2025-03-10|2327.15
#2025-03-11|2303.33
#2025-03-12|2325.72
#2025-03-13|2298.54
#2025-03-14|2336.58
#2025-03-17|2363.56
#2025-03-18|2384.99
#2025-03-19|2366.69
#2025-03-20|2339.40
#2025-03-21|2323.34
#2025-03-24|2318.54
#2025-03-25|2342.88
#2025-03-26|2310.23
#2025-03-27|2298.61
#2025-03-28|2283.05
#2025-03-31|2253.22
#2025-04-01|2290.93
#2025-04-02|2288.05
#2025-04-03|2214.53
#2025-04-04|2132.80
#2025-04-07|2031.94
#2025-04-08|2077.86
#2025-04-09|2041.29
#2025-04-10|2170.15
#2025-04-11|2175.72
#2025-04-14|2243.65
#2025-04-15|2265.90
#2025-04-16|2283.23
#2025-04-17|2268.09
#2025-04-18|2268.09
#2025-04-21|2297.66
#2025-04-22|2298.76
#2025-04-23|2353.45
#2025-04-24|2370.98
#2025-04-25|2385.35
#2025-04-28|2386.55
#2025-04-29|2405.88
#2025-04-30|2409.26
#2025-05-01|2391.03
#2025-05-02|2471.90
#2025-05-05|2491.66
#2025-05-06|2480.74
#2025-05-07|2474.41
#2025-05-08|2477.47
#2025-05-09|2489.29
#2025-05-12|2461.33
#2025-05-13|2476.15
#2025-05-14|2481.74
#2025-05-15|2498.17
#2025-05-16|2498.90
#2025-05-19|2538.02
#2025-05-20|2549.39
#2025-05-21|2578.43
#2025-05-22|2551.78
#2025-05-23|2525.52
#2025-05-26|2574.43
#2025-05-27|2586.15
#2025-05-28|2555.58
#2025-05-29|2553.18
#2025-05-30|2563.66
#2025-06-02|2572.28
#2025-06-03|2580.20
#2025-06-04|2607.93
#2025-06-05|2619.73
#2025-06-06|2602.74
#2025-06-09|2588.03
#2025-06-10|2568.44
#2025-06-11|2573.03
#2025-06-12|2572.27
#2025-06-13|2533.12
#2025-06-16|2563.71
#2025-06-17|2521.50
#2025-06-18|2498.30
#2025-06-19|2459.99
#2025-06-20|2499.00
#2025-06-23|2493.60
#2025-06-24|2551.02
#2025-06-25|2536.59
#2025-06-26|2569.39
#2025-06-27|2615.42
#2025-06-30|2610.97
#2025-07-01|2592.14
#2025-07-02|2599.41
#2025-07-03|2614.68
#2025-07-04|2603.53
#2025-07-07|2631.73
#2025-07-08|2633.01
#2025-07-09|2676.78
#2025-07-10|2654.73
#2025-07-11|2633.52
#2025-07-14|2620.91
#2025-07-15|2598.60
#2025-07-16|2588.65
#2025-07-17|2628.19
#2025-07-18|2631.26
#2025-07-21|2643.99
#2025-07-22|2618.45
#2025-07-23|2633.39
#2025-07-24|2647.16
#2025-07-25|2631.21
#2025-07-28|2582.88
#2025-07-29|2586.35
#2025-07-30|2585.47
#2025-07-31|2557.86
#2025-08-01|2512.03
#2025-08-04|2548.29
#2025-08-05|2562.44
#2025-08-06|2588.45
#2025-08-07|2618.63
#2025-08-08|2614.60
#2025-08-11|2589.79
#2025-08-12|2578.15
#2025-08-13|2614.22
#2025-08-14|2619.91
#2025-08-15|2624.21
#2025-08-18|2611.83
#2025-08-19|2623.37
#2025-08-20|2607.06
#2025-08-21|2593.43
#2025-08-22|2624.60
#2025-08-25|2610.68
#2025-08-26|2589.95
#2025-08-27|2572.69
#2025-08-28|2592.17
#2025-08-29|2579.65
#2025-09-01|2593.53
#2025-09-02|2522.88
#2025-09-03|2531.58
#2025-09-04|2543.50
#2025-09-05|2543.40
#2025-09-08|2561.33
#2025-09-09|2549.83
#2025-09-10|2534.78
#2025-09-11|2533.47
#2025-09-12|2539.48
#2025-09-15|2545.40
#2025-09-16|2518.63
#2025-09-17|2527.08
#2025-09-18|2553.49
#2025-09-19|2541.99
#2025-09-22|2531.12
#2025-09-23|2544.20
#2025-09-24|2542.52
#2025-09-25|2514.99
#2025-09-26|2541.03
#2025-09-29|2548.15
#2025-09-30|2564.31
#2025-10-01|2584.54
#2025-10-02|2613.63
#2025-10-03|2610.45
#2025-10-06|2609.26
#2025-10-07|2598.11
#2025-10-08|2609.00
#2025-10-09|2602.55
#2025-10-10|2563.21
#2025-10-13|2573.71
#2025-10-14|2564.05
#2025-10-15|2565.28
#2025-10-16|2585.57
#2025-10-17|2532.90
#2025-10-20|2580.18
#2025-10-21|2572.07
#2025-10-22|2552.81
#2025-10-23|2558.77
#2025-10-24|2559.54
#2025-10-27|2572.15
#2025-10-28|2576.13
#2025-10-29|2555.25
#2025-10-30|2530.89
#2025-10-31|2505.96
#2025-11-03|2525.84
#2025-11-04|2499.93
#2025-11-05|2514.68
#2025-11-06|2492.81
#2025-11-07|2483.49
#2025-11-10|2521.00
#2025-11-11|2544.11
#2025-11-12|2577.01
#2025-11-13|2547.45
#2025-11-14|2524.74
#2025-11-17|2486.71
#2025-11-18|2439.83
#2025-11-19|2431.64
#2025-11-20|2440.11
#2025-11-21|2413.49
#2025-11-24|2438.62
#2025-11-25|2468.36
#2025-11-26|2502.54
#2025-11-27|2508.77
#2025-11-28|2519.13
#2025-12-01|2509.09
#2025-12-02|2519.82
#2025-12-03|2520.13
#2025-12-04|2546.10
#2025-12-05|2558.21
#2025-12-08|2557.08
#2025-12-09|2575.70
#2025-12-10|2575.45
#2025-12-11|2620.98
#2025-12-12|2602.68
#2025-12-15|2611.22
#2025-12-16|2597.14
#2025-12-17|2582.44
#2025-12-18|2601.56
#2025-12-19|2606.52
#2025-12-22|2617.84
#2025-12-23|2626.42
#2025-12-24|2627.20
#2025-12-25|2627.20
#2025-12-26|2626.98
#2025-12-29|2626.14
#2025-12-30|2637.99
#2025-12-31|2634.85
#2026-01-01|2634.85
#2026-01-02|2635.85
#2026-01-05|2661.37
#2026-01-06|2656.72
#2026-01-07|2677.29
#2026-01-08|2671.41
#2026-01-09|2682.98
#2026-01-12|2706.57
#2026-01-13|2695.59
#2026-01-14|2686.72
#2026-01-15|2682.22
#2026-01-16|2670.30
#2026-01-19|2650.33
#2026-01-20|2643.33
#2026-01-21|2618.90
#2026-01-22|2656.65
#2026-01-23|2668.99
#2026-01-26|2710.49
#2026-01-27|2720.94
#2026-01-28|2717.11
#2026-01-29|2645.30
#2026-01-30|2668.44
#2026-02-02|2676.89
#2026-02-03|2682.73
#2026-02-04|2656.26
#2026-02-05|2642.55
#2026-02-06|2675.94
#2026-02-09|2731.54
#2026-02-10|2727.40
#2026-02-11|2700.26
#2026-02-12|2702.20
#2026-02-13|2696.90
#2026-02-16|2678.16
#2026-02-17|2692.18
#2026-02-18|2726.46
#2026-02-19|2697.35
#2026-02-20|2726.48
#2026-02-23|2703.57
#2026-02-24|2700.04
#2026-02-25|2727.99
#2026-02-26|2740.20
#2026-02-27|2742.49
#2026-03-02|2642.01
#2026-03-03|2526.18
#2026-03-04|2588.15
#2026-03-05|2535.66
#2026-03-06|2510.92
#2026-03-09|2495.50
#2026-03-10|2566.97
#2026-03-11|2512.40
#2026-03-12|2502.85
#2026-03-13|2475.16
#2026-03-16|2495.23
#2026-03-17|2523.33
#2026-03-18|2493.58
#2026-03-19|2429.90
#2026-03-20|2386.35
#2026-03-23|2423.26
#2026-03-24|2418.53
#2026-03-25|2448.28
#2026-03-26|2406.31
#2026-03-27|2369.10
#2026-03-30|2388.84
#2026-03-31|2411.19
#2026-04-01|2498.77
#2026-04-02|2471.52