Table Data - NASDAQ Germany Large Mid Cap Australian Dollar Net Total Return Index
| Title | NASDAQ Germany Large Mid Cap Australian Dollar Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDELMAUDN |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQDELMAUDN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 848.97 |
| 2001-04-02 | 859.71 |
| 2001-04-03 | 807.18 |
| 2001-04-04 | 832.71 |
| 2001-04-05 | 845.07 |
| 2001-04-06 | 824.91 |
| 2001-04-09 | 846.09 |
| 2001-04-10 | 853.34 |
| 2001-04-11 | 835.15 |
| 2001-04-12 | 839.07 |
| 2001-04-13 | . |
| 2001-04-16 | 829.12 |
| 2001-04-17 | 829.47 |
| 2001-04-18 | 854.86 |
| 2001-04-19 | 849.35 |
| 2001-04-20 | 856.49 |
| 2001-04-23 | 854.39 |
| 2001-04-24 | 861.99 |
| 2001-04-25 | 864.55 |
| 2001-04-26 | 861.46 |
| 2001-04-27 | 864.20 |
| 2001-04-30 | 864.56 |
| 2001-05-01 | 861.27 |
| 2001-05-02 | 845.79 |
| 2001-05-03 | 831.83 |
| 2001-05-04 | 843.62 |
| 2001-05-07 | 838.70 |
| 2001-05-08 | 830.59 |
| 2001-05-09 | 811.88 |
| 2001-05-10 | 825.68 |
| 2001-05-11 | 819.33 |
| 2001-05-14 | 810.57 |
| 2001-05-15 | 811.61 |
| 2001-05-16 | 824.14 |
| 2001-05-17 | 821.94 |
| 2001-05-18 | 815.36 |
| 2001-05-21 | 827.92 |
| 2001-05-22 | 829.00 |
| 2001-05-23 | 824.98 |
| 2001-05-24 | 828.82 |
| 2001-05-25 | 816.82 |
| 2001-05-28 | . |
| 2001-05-29 | 805.37 |
| 2001-05-30 | 803.90 |
| 2001-05-31 | 814.06 |
| 2001-06-01 | 811.34 |
| 2001-06-04 | 821.28 |
| 2001-06-05 | 824.13 |
| 2001-06-06 | 801.87 |
| 2001-06-07 | 790.78 |
| 2001-06-08 | 794.59 |
| 2001-06-11 | 789.18 |
| 2001-06-12 | 775.12 |
| 2001-06-13 | 778.89 |
| 2001-06-14 | 774.80 |
| 2001-06-15 | 771.47 |
| 2001-06-18 | 767.19 |
| 2001-06-19 | 773.83 |
| 2001-06-20 | 762.09 |
| 2001-06-21 | 772.29 |
| 2001-06-22 | 776.63 |
| 2001-06-25 | 777.87 |
| 2001-06-26 | 763.65 |
| 2001-06-27 | 764.45 |
| 2001-06-28 | 790.05 |
| 2001-06-29 | 793.09 |
| 2001-07-02 | 799.97 |
| 2001-07-03 | 784.38 |
| 2001-07-04 | . |
| 2001-07-05 | 771.83 |
| 2001-07-06 | 771.22 |
| 2001-07-09 | 772.07 |
| 2001-07-10 | 773.11 |
| 2001-07-11 | 782.68 |
| 2001-07-12 | 788.85 |
| 2001-07-13 | 789.26 |
| 2001-07-16 | 784.28 |
| 2001-07-17 | 777.08 |
| 2001-07-18 | 771.17 |
| 2001-07-19 | 786.50 |
| 2001-07-20 | 793.81 |
| 2001-07-23 | 790.33 |
| 2001-07-24 | 775.92 |
| 2001-07-25 | 771.43 |
| 2001-07-26 | 781.20 |
| 2001-07-27 | 789.99 |
| 2001-07-30 | 800.78 |
| 2001-07-31 | 804.12 |
| 2001-08-01 | 791.50 |
| 2001-08-02 | 782.78 |
| 2001-08-03 | 786.35 |
| 2001-08-06 | 780.75 |
| 2001-08-07 | 781.73 |
| 2001-08-08 | 757.87 |
| 2001-08-09 | 764.18 |
| 2001-08-10 | 756.91 |
| 2001-08-13 | 759.24 |
| 2001-08-14 | 760.39 |
| 2001-08-15 | 753.53 |
| 2001-08-16 | 750.08 |
| 2001-08-17 | 719.55 |
| 2001-08-20 | 718.36 |
| 2001-08-21 | 716.15 |
| 2001-08-22 | 726.81 |
| 2001-08-23 | 723.39 |
| 2001-08-24 | 739.89 |
| 2001-08-27 | 747.34 |
| 2001-08-28 | 733.06 |
| 2001-08-29 | 734.70 |
| 2001-08-30 | 711.34 |
| 2001-08-31 | 716.81 |
| 2001-09-03 | . |
| 2001-09-04 | 717.45 |
| 2001-09-05 | 692.75 |
| 2001-09-06 | 667.61 |
| 2001-09-07 | 659.25 |
| 2001-09-10 | 656.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 622.66 |
| 2001-09-18 | 626.05 |
| 2001-09-19 | 612.90 |
| 2001-09-20 | 576.15 |
| 2001-09-21 | 572.72 |
| 2001-09-24 | 601.77 |
| 2001-09-25 | 602.72 |
| 2001-09-26 | 617.47 |
| 2001-09-27 | 636.13 |
| 2001-09-28 | 643.24 |
| 2001-10-01 | 632.52 |
| 2001-10-02 | 640.48 |
| 2001-10-03 | 663.01 |
| 2001-10-04 | 668.92 |
| 2001-10-05 | 653.22 |
| 2001-10-08 | 652.69 |
| 2001-10-09 | 660.20 |
| 2001-10-10 | 673.98 |
| 2001-10-11 | 683.64 |
| 2001-10-12 | 668.07 |
| 2001-10-15 | 643.44 |
| 2001-10-16 | 661.63 |
| 2001-10-17 | 664.20 |
| 2001-10-18 | 655.91 |
| 2001-10-19 | 640.35 |
| 2001-10-22 | 647.23 |
| 2001-10-23 | 660.28 |
| 2001-10-24 | 677.94 |
| 2001-10-25 | 673.57 |
| 2001-10-26 | 687.41 |
| 2001-10-29 | 669.53 |
| 2001-10-30 | 657.82 |
| 2001-10-31 | 657.17 |
| 2001-11-01 | 664.84 |
| 2001-11-02 | 656.49 |
| 2001-11-05 | 674.71 |
| 2001-11-06 | 663.06 |
| 2001-11-07 | 682.58 |
| 2001-11-08 | 694.87 |
| 2001-11-09 | 684.27 |
| 2001-11-12 | 665.90 |
| 2001-11-13 | 672.55 |
| 2001-11-14 | 675.88 |
| 2001-11-15 | 680.76 |
| 2001-11-16 | 687.87 |
| 2001-11-19 | 699.19 |
| 2001-11-20 | 692.18 |
| 2001-11-21 | 690.63 |
| 2001-11-22 | . |
| 2001-11-23 | 697.49 |
| 2001-11-26 | 693.38 |
| 2001-11-27 | 683.72 |
| 2001-11-28 | 670.65 |
| 2001-11-29 | 680.13 |
| 2001-11-30 | 688.76 |
| 2001-12-03 | 690.77 |
| 2001-12-04 | 698.53 |
| 2001-12-05 | 724.20 |
| 2001-12-06 | 726.91 |
| 2001-12-07 | 724.09 |
| 2001-12-10 | 711.09 |
| 2001-12-11 | 710.79 |
| 2001-12-12 | 699.92 |
| 2001-12-13 | 690.45 |
| 2001-12-14 | 685.05 |
| 2001-12-17 | 711.55 |
| 2001-12-18 | 708.79 |
| 2001-12-19 | 704.50 |
| 2001-12-20 | 705.04 |
| 2001-12-21 | 703.09 |
| 2001-12-24 | 696.32 |
| 2001-12-25 | . |
| 2001-12-26 | 699.72 |
| 2001-12-27 | 718.97 |
| 2001-12-28 | 717.32 |
| 2001-12-31 | 725.86 |
| 2002-01-01 | . |
| 2002-01-02 | 730.48 |
| 2002-01-03 | 742.24 |
| 2002-01-04 | 736.05 |
| 2002-01-07 | 726.13 |
| 2002-01-08 | 717.69 |
| 2002-01-09 | 721.43 |
| 2002-01-10 | 718.94 |
| 2002-01-11 | 719.23 |
| 2002-01-14 | 704.31 |
| 2002-01-15 | 702.78 |
| 2002-01-16 | 690.30 |
| 2002-01-17 | 707.72 |
| 2002-01-18 | 708.54 |
| 2002-01-21 | . |
| 2002-01-22 | 690.55 |
| 2002-01-23 | 708.46 |
| 2002-01-24 | 702.16 |
| 2002-01-25 | 693.28 |
| 2002-01-28 | 691.78 |
| 2002-01-29 | 690.73 |
| 2002-01-30 | 690.14 |
| 2002-01-31 | 694.96 |
| 2002-02-01 | 690.97 |
| 2002-02-04 | 678.34 |
| 2002-02-05 | 675.33 |
| 2002-02-06 | 657.23 |
| 2002-02-07 | 667.52 |
| 2002-02-08 | 663.33 |
| 2002-02-11 | 679.70 |
| 2002-02-12 | 675.14 |
| 2002-02-13 | 678.24 |
| 2002-02-14 | 673.63 |
| 2002-02-15 | 658.78 |
| 2002-02-18 | . |
| 2002-02-19 | 643.48 |
| 2002-02-20 | 645.12 |
| 2002-02-21 | 655.31 |
| 2002-02-22 | 651.26 |
| 2002-02-25 | 661.17 |
| 2002-02-26 | 663.91 |
| 2002-02-27 | 667.03 |
| 2002-02-28 | 674.13 |
| 2002-03-01 | 680.50 |
| 2002-03-04 | 701.72 |
| 2002-03-05 | 700.50 |
| 2002-03-06 | 708.85 |
| 2002-03-07 | 710.84 |
| 2002-03-08 | 719.83 |
| 2002-03-11 | 719.23 |
| 2002-03-12 | 709.55 |
| 2002-03-13 | 707.14 |
| 2002-03-14 | 712.38 |
| 2002-03-15 | 726.44 |
| 2002-03-18 | 729.32 |
| 2002-03-19 | 737.60 |
| 2002-03-20 | 715.18 |
| 2002-03-21 | 710.48 |
| 2002-03-22 | 708.89 |
| 2002-03-25 | 701.13 |
| 2002-03-26 | 713.96 |
| 2002-03-27 | 704.25 |
| 2002-03-28 | 703.17 |
| 2002-03-29 | . |
| 2002-04-01 | 708.90 |
| 2002-04-02 | 699.38 |
| 2002-04-03 | 698.23 |
| 2002-04-04 | 697.14 |
| 2002-04-05 | 696.92 |
| 2002-04-08 | 685.35 |
| 2002-04-09 | 686.24 |
| 2002-04-10 | 697.31 |
| 2002-04-11 | 682.57 |
| 2002-04-12 | 682.66 |
| 2002-04-15 | 695.22 |
| 2002-04-16 | 706.45 |
| 2002-04-17 | 700.70 |
| 2002-04-18 | 694.74 |
| 2002-04-19 | 693.70 |
| 2002-04-22 | 683.08 |
| 2002-04-23 | 684.62 |
| 2002-04-24 | 677.21 |
| 2002-04-25 | 669.43 |
| 2002-04-26 | 661.94 |
| 2002-04-29 | 669.94 |
| 2002-04-30 | 676.36 |
| 2002-05-01 | 678.17 |
| 2002-05-02 | 670.96 |
| 2002-05-03 | 663.92 |
| 2002-05-06 | 664.65 |
| 2002-05-07 | 662.44 |
| 2002-05-08 | 679.47 |
| 2002-05-09 | 665.32 |
| 2002-05-10 | 656.16 |
| 2002-05-13 | 665.12 |
| 2002-05-14 | 667.02 |
| 2002-05-15 | 672.47 |
| 2002-05-16 | 670.18 |
| 2002-05-17 | 673.50 |
| 2002-05-20 | 665.35 |
| 2002-05-21 | 659.22 |
| 2002-05-22 | 654.05 |
| 2002-05-23 | 647.77 |
| 2002-05-24 | 651.16 |
| 2002-05-27 | . |
| 2002-05-28 | 652.53 |
| 2002-05-29 | 647.63 |
| 2002-05-30 | 635.15 |
| 2002-05-31 | 637.43 |
| 2002-06-03 | 626.63 |
| 2002-06-04 | 611.95 |
| 2002-06-05 | 606.98 |
| 2002-06-06 | 613.66 |
| 2002-06-07 | 612.17 |
| 2002-06-10 | 610.10 |
| 2002-06-11 | 611.06 |
| 2002-06-12 | 600.63 |
| 2002-06-13 | 598.66 |
| 2002-06-14 | 585.24 |
| 2002-06-17 | 607.17 |
| 2002-06-18 | 595.92 |
| 2002-06-19 | 591.20 |
| 2002-06-20 | 575.69 |
| 2002-06-21 | 575.46 |
| 2002-06-24 | 570.23 |
| 2002-06-25 | 575.41 |
| 2002-06-26 | 585.78 |
| 2002-06-27 | 599.10 |
| 2002-06-28 | 621.91 |
| 2002-07-01 | 619.14 |
| 2002-07-02 | 592.12 |
| 2002-07-03 | 584.78 |
| 2002-07-04 | . |
| 2002-07-05 | 632.63 |
| 2002-07-08 | 627.21 |
| 2002-07-09 | 617.88 |
| 2002-07-10 | 593.17 |
| 2002-07-11 | 592.66 |
| 2002-07-12 | 593.55 |
| 2002-07-15 | 570.07 |
| 2002-07-16 | 584.66 |
| 2002-07-17 | 606.39 |
| 2002-07-18 | 604.14 |
| 2002-07-19 | 574.73 |
| 2002-07-22 | 550.28 |
| 2002-07-23 | 524.17 |
| 2002-07-24 | 536.83 |
| 2002-07-25 | 529.79 |
| 2002-07-26 | 536.71 |
| 2002-07-29 | 567.16 |
| 2002-07-30 | 572.93 |
| 2002-07-31 | 541.39 |
| 2002-08-01 | 531.19 |
| 2002-08-02 | 523.52 |
| 2002-08-05 | 504.15 |
| 2002-08-06 | 524.75 |
| 2002-08-07 | 507.66 |
| 2002-08-08 | 537.81 |
| 2002-08-09 | 549.82 |
| 2002-08-12 | 533.07 |
| 2002-08-13 | 538.71 |
| 2002-08-14 | 530.35 |
| 2002-08-15 | 532.58 |
| 2002-08-16 | 534.60 |
| 2002-08-19 | 557.09 |
| 2002-08-20 | 542.12 |
| 2002-08-21 | 560.87 |
| 2002-08-22 | 565.42 |
| 2002-08-23 | 552.55 |
| 2002-08-26 | 544.41 |
| 2002-08-27 | 549.83 |
| 2002-08-28 | 528.02 |
| 2002-08-29 | 524.80 |
| 2002-08-30 | 532.82 |
| 2002-09-02 | . |
| 2002-09-03 | 499.09 |
| 2002-09-04 | 502.66 |
| 2002-09-05 | 493.50 |
| 2002-09-06 | 505.00 |
| 2002-09-09 | 494.60 |
| 2002-09-10 | 499.58 |
| 2002-09-11 | 510.68 |
| 2002-09-12 | 486.51 |
| 2002-09-13 | 479.14 |
| 2002-09-16 | 471.46 |
| 2002-09-17 | 465.75 |
| 2002-09-18 | 445.33 |
| 2002-09-19 | 432.63 |
| 2002-09-20 | 444.57 |
| 2002-09-23 | 425.14 |
| 2002-09-24 | 416.66 |
| 2002-09-25 | 426.92 |
| 2002-09-26 | 435.03 |
| 2002-09-27 | 422.00 |
| 2002-09-30 | 406.44 |
| 2002-10-01 | 416.98 |
| 2002-10-02 | 426.78 |
| 2002-10-03 | 409.41 |
| 2002-10-04 | 393.31 |
| 2002-10-07 | 384.90 |
| 2002-10-08 | 379.35 |
| 2002-10-09 | 377.29 |
| 2002-10-10 | 395.86 |
| 2002-10-11 | 425.35 |
| 2002-10-14 | 415.72 |
| 2002-10-15 | 442.08 |
| 2002-10-16 | 434.78 |
| 2002-10-17 | 451.67 |
| 2002-10-18 | 452.87 |
| 2002-10-21 | 466.88 |
| 2002-10-22 | 450.94 |
| 2002-10-23 | 431.91 |
| 2002-10-24 | 440.93 |
| 2002-10-25 | 442.51 |
| 2002-10-28 | 456.24 |
| 2002-10-29 | 433.53 |
| 2002-10-30 | 449.15 |
| 2002-10-31 | 456.44 |
| 2002-11-01 | 456.71 |
| 2002-11-04 | 476.59 |
| 2002-11-05 | 483.40 |
| 2002-11-06 | 471.49 |
| 2002-11-07 | 453.67 |
| 2002-11-08 | 447.45 |
| 2002-11-11 | 442.88 |
| 2002-11-12 | 453.37 |
| 2002-11-13 | 445.66 |
| 2002-11-14 | 458.69 |
| 2002-11-15 | 460.16 |
| 2002-11-18 | 466.76 |
| 2002-11-19 | 468.74 |
| 2002-11-20 | 463.92 |
| 2002-11-21 | 473.95 |
| 2002-11-22 | 475.22 |
| 2002-11-25 | 472.17 |
| 2002-11-26 | 457.52 |
| 2002-11-27 | 480.00 |
| 2002-11-28 | . |
| 2002-11-29 | 474.42 |
| 2002-12-02 | 482.27 |
| 2002-12-03 | 471.04 |
| 2002-12-04 | 475.99 |
| 2002-12-05 | 462.96 |
| 2002-12-06 | 464.08 |
| 2002-12-09 | 441.71 |
| 2002-12-10 | 460.50 |
| 2002-12-11 | 463.73 |
| 2002-12-12 | 451.25 |
| 2002-12-13 | 448.49 |
| 2002-12-16 | 464.92 |
| 2002-12-17 | 459.29 |
| 2002-12-18 | 441.91 |
| 2002-12-19 | 432.09 |
| 2002-12-20 | 443.52 |
| 2002-12-23 | 441.46 |
| 2002-12-24 | 441.64 |
| 2002-12-25 | . |
| 2002-12-26 | 442.98 |
| 2002-12-27 | 424.01 |
| 2002-12-30 | 429.89 |
| 2002-12-31 | 434.28 |
| 2003-01-01 | . |
| 2003-01-02 | 458.75 |
| 2003-01-03 | 456.19 |
| 2003-01-06 | 461.59 |
| 2003-01-07 | 454.75 |
| 2003-01-08 | 433.98 |
| 2003-01-09 | 443.94 |
| 2003-01-10 | 440.72 |
| 2003-01-13 | 443.58 |
| 2003-01-14 | 450.85 |
| 2003-01-15 | 443.36 |
| 2003-01-16 | 441.28 |
| 2003-01-17 | 422.74 |
| 2003-01-20 | . |
| 2003-01-21 | 418.78 |
| 2003-01-22 | 412.15 |
| 2003-01-23 | 411.10 |
| 2003-01-24 | 399.38 |
| 2003-01-27 | 390.41 |
| 2003-01-28 | 395.33 |
| 2003-01-29 | 399.53 |
| 2003-01-30 | 394.59 |
| 2003-01-31 | 402.64 |
| 2003-02-03 | 404.87 |
| 2003-02-04 | 388.67 |
| 2003-02-05 | 401.18 |
| 2003-02-06 | 389.01 |
| 2003-02-07 | 377.99 |
| 2003-02-10 | 378.57 |
| 2003-02-11 | 382.17 |
| 2003-02-12 | 377.49 |
| 2003-02-13 | 373.88 |
| 2003-02-14 | 392.15 |
| 2003-02-17 | . |
| 2003-02-18 | 399.26 |
| 2003-02-19 | 381.12 |
| 2003-02-20 | 376.76 |
| 2003-02-21 | 384.37 |
| 2003-02-24 | 367.43 |
| 2003-02-25 | 353.68 |
| 2003-02-26 | 348.13 |
| 2003-02-27 | 357.52 |
| 2003-02-28 | 361.50 |
| 2003-03-03 | 360.93 |
| 2003-03-04 | 355.58 |
| 2003-03-05 | 355.56 |
| 2003-03-06 | 348.28 |
| 2003-03-07 | 349.83 |
| 2003-03-10 | 334.84 |
| 2003-03-11 | 337.64 |
| 2003-03-12 | 327.26 |
| 2003-03-13 | 344.28 |
| 2003-03-14 | 346.27 |
| 2003-03-17 | 359.27 |
| 2003-03-18 | 369.97 |
| 2003-03-19 | 374.72 |
| 2003-03-20 | 371.74 |
| 2003-03-21 | 385.94 |
| 2003-03-24 | 363.91 |
| 2003-03-25 | 375.31 |
| 2003-03-26 | 366.08 |
| 2003-03-27 | 366.02 |
| 2003-03-28 | 357.71 |
| 2003-03-31 | 347.02 |
| 2003-04-01 | 350.03 |
| 2003-04-02 | 368.40 |
| 2003-04-03 | 364.05 |
| 2003-04-04 | 375.16 |
| 2003-04-07 | 395.90 |
| 2003-04-08 | 390.59 |
| 2003-04-09 | 384.06 |
| 2003-04-10 | 383.62 |
| 2003-04-11 | 386.39 |
| 2003-04-14 | 393.68 |
| 2003-04-15 | 402.06 |
| 2003-04-16 | 399.81 |
| 2003-04-17 | 411.38 |
| 2003-04-18 | . |
| 2003-04-21 | 408.88 |
| 2003-04-22 | 416.42 |
| 2003-04-23 | 420.18 |
| 2003-04-24 | 410.64 |
| 2003-04-25 | 404.09 |
| 2003-04-28 | 418.63 |
| 2003-04-29 | 410.85 |
| 2003-04-30 | 417.42 |
| 2003-05-01 | 418.37 |
| 2003-05-02 | 422.50 |
| 2003-05-05 | 425.32 |
| 2003-05-06 | 429.84 |
| 2003-05-07 | 425.30 |
| 2003-05-08 | 409.38 |
| 2003-05-09 | 417.72 |
| 2003-05-12 | 414.55 |
| 2003-05-13 | 411.49 |
| 2003-05-14 | 413.59 |
| 2003-05-15 | 425.46 |
| 2003-05-16 | 420.09 |
| 2003-05-19 | 404.01 |
| 2003-05-20 | 398.51 |
| 2003-05-21 | 400.76 |
| 2003-05-22 | 404.17 |
| 2003-05-23 | 399.37 |
| 2003-05-26 | . |
| 2003-05-27 | 412.74 |
| 2003-05-28 | 417.57 |
| 2003-05-29 | 419.03 |
| 2003-05-30 | 427.14 |
| 2003-06-02 | 434.36 |
| 2003-06-03 | 426.10 |
| 2003-06-04 | 430.02 |
| 2003-06-05 | 429.34 |
| 2003-06-06 | 440.45 |
| 2003-06-09 | 438.97 |
| 2003-06-10 | 444.26 |
| 2003-06-11 | 447.73 |
| 2003-06-12 | 449.79 |
| 2003-06-13 | 444.15 |
| 2003-06-16 | 459.49 |
| 2003-06-17 | 459.79 |
| 2003-06-18 | 454.66 |
| 2003-06-19 | 448.38 |
| 2003-06-20 | 446.95 |
| 2003-06-23 | 439.13 |
| 2003-06-24 | 443.16 |
| 2003-06-25 | 439.50 |
| 2003-06-26 | 443.39 |
| 2003-06-27 | 438.22 |
| 2003-06-30 | 435.84 |
| 2003-07-01 | 427.62 |
| 2003-07-02 | 434.64 |
| 2003-07-03 | 435.11 |
| 2003-07-04 | . |
| 2003-07-07 | 442.45 |
| 2003-07-08 | 453.03 |
| 2003-07-09 | 453.34 |
| 2003-07-10 | 446.12 |
| 2003-07-11 | 452.03 |
| 2003-07-14 | 460.89 |
| 2003-07-15 | 463.85 |
| 2003-07-16 | 458.69 |
| 2003-07-17 | 452.26 |
| 2003-07-18 | 462.44 |
| 2003-07-21 | 453.28 |
| 2003-07-22 | 459.53 |
| 2003-07-23 | 455.15 |
| 2003-07-24 | 462.18 |
| 2003-07-25 | 463.57 |
| 2003-07-28 | 469.93 |
| 2003-07-29 | 472.56 |
| 2003-07-30 | 475.26 |
| 2003-07-31 | 482.06 |
| 2003-08-01 | 473.55 |
| 2003-08-04 | 475.92 |
| 2003-08-05 | 480.80 |
| 2003-08-06 | 472.88 |
| 2003-08-07 | 464.95 |
| 2003-08-08 | 460.85 |
| 2003-08-11 | 458.06 |
| 2003-08-12 | 464.12 |
| 2003-08-13 | 465.32 |
| 2003-08-14 | 472.46 |
| 2003-08-15 | 468.23 |
| 2003-08-18 | 474.20 |
| 2003-08-19 | 473.13 |
| 2003-08-20 | 471.00 |
| 2003-08-21 | 477.68 |
| 2003-08-22 | 472.44 |
| 2003-08-25 | 469.56 |
| 2003-08-26 | 466.71 |
| 2003-08-27 | 474.83 |
| 2003-08-28 | 475.40 |
| 2003-08-29 | 472.30 |
| 2003-09-01 | . |
| 2003-09-02 | 485.61 |
| 2003-09-03 | 491.65 |
| 2003-09-04 | 495.70 |
| 2003-09-05 | 489.72 |
| 2003-09-08 | 496.49 |
| 2003-09-09 | 485.44 |
| 2003-09-10 | 480.18 |
| 2003-09-11 | 480.63 |
| 2003-09-12 | 475.46 |
| 2003-09-15 | 474.98 |
| 2003-09-16 | 477.88 |
| 2003-09-17 | 477.60 |
| 2003-09-18 | 484.37 |
| 2003-09-19 | 479.54 |
| 2003-09-22 | 465.32 |
| 2003-09-23 | 460.20 |
| 2003-09-24 | 445.08 |
| 2003-09-25 | 448.62 |
| 2003-09-26 | 449.93 |
| 2003-09-29 | 449.20 |
| 2003-09-30 | 443.16 |
| 2003-10-01 | 451.22 |
| 2003-10-02 | 444.76 |
| 2003-10-03 | 465.04 |
| 2003-10-06 | 460.03 |
| 2003-10-07 | 454.23 |
| 2003-10-08 | 461.57 |
| 2003-10-09 | 469.97 |
| 2003-10-10 | 469.76 |
| 2003-10-13 | 474.86 |
| 2003-10-14 | 475.62 |
| 2003-10-15 | 478.14 |
| 2003-10-16 | 481.39 |
| 2003-10-17 | 468.44 |
| 2003-10-20 | 476.27 |
| 2003-10-21 | 473.71 |
| 2003-10-22 | 462.98 |
| 2003-10-23 | 466.33 |
| 2003-10-24 | 462.20 |
| 2003-10-27 | 465.52 |
| 2003-10-28 | 470.16 |
| 2003-10-29 | 475.12 |
| 2003-10-30 | 477.26 |
| 2003-10-31 | 474.27 |
| 2003-11-03 | 487.21 |
| 2003-11-04 | 484.08 |
| 2003-11-05 | 476.19 |
| 2003-11-06 | 477.29 |
| 2003-11-07 | 483.32 |
| 2003-11-10 | 476.38 |
| 2003-11-11 | 474.65 |
| 2003-11-12 | 481.03 |
| 2003-11-13 | 482.68 |
| 2003-11-14 | 489.09 |
| 2003-11-17 | 480.19 |
| 2003-11-18 | 474.56 |
| 2003-11-19 | 475.92 |
| 2003-11-20 | 473.84 |
| 2003-11-21 | 473.72 |
| 2003-11-24 | 482.38 |
| 2003-11-25 | 481.81 |
| 2003-11-26 | 481.65 |
| 2003-11-27 | . |
| 2003-11-28 | 488.47 |
| 2003-12-01 | 494.83 |
| 2003-12-02 | 496.22 |
| 2003-12-03 | 501.79 |
| 2003-12-04 | 501.06 |
| 2003-12-05 | 498.92 |
| 2003-12-08 | 495.04 |
| 2003-12-09 | 499.00 |
| 2003-12-10 | 498.12 |
| 2003-12-11 | 499.37 |
| 2003-12-12 | 503.35 |
| 2003-12-15 | 504.85 |
| 2003-12-16 | 505.04 |
| 2003-12-17 | 507.86 |
| 2003-12-18 | 509.74 |
| 2003-12-19 | 516.29 |
| 2003-12-22 | 518.08 |
| 2003-12-23 | 519.80 |
| 2003-12-24 | 517.81 |
| 2003-12-25 | . |
| 2003-12-26 | 517.79 |
| 2003-12-29 | 523.95 |
| 2003-12-30 | 523.94 |
| 2003-12-31 | 525.28 |
| 2004-01-01 | . |
| 2004-01-02 | 527.18 |
| 2004-01-05 | 526.22 |
| 2004-01-06 | 527.51 |
| 2004-01-07 | 522.87 |
| 2004-01-08 | 523.95 |
| 2004-01-09 | 524.63 |
| 2004-01-12 | 519.72 |
| 2004-01-13 | 518.45 |
| 2004-01-14 | 525.17 |
| 2004-01-15 | 525.99 |
| 2004-01-16 | 526.36 |
| 2004-01-19 | . |
| 2004-01-20 | 531.68 |
| 2004-01-21 | 533.25 |
| 2004-01-22 | 533.61 |
| 2004-01-23 | 539.00 |
| 2004-01-26 | 532.22 |
| 2004-01-27 | 528.56 |
| 2004-01-28 | 534.94 |
| 2004-01-29 | 526.19 |
| 2004-01-30 | 521.83 |
| 2004-02-02 | 527.84 |
| 2004-02-03 | 525.78 |
| 2004-02-04 | 522.87 |
| 2004-02-05 | 525.66 |
| 2004-02-06 | 527.93 |
| 2004-02-09 | 529.52 |
| 2004-02-10 | 530.17 |
| 2004-02-11 | 524.23 |
| 2004-02-12 | 529.63 |
| 2004-02-13 | 519.81 |
| 2004-02-16 | . |
| 2004-02-17 | 520.89 |
| 2004-02-18 | 527.14 |
| 2004-02-19 | 525.64 |
| 2004-02-20 | 526.10 |
| 2004-02-23 | 525.01 |
| 2004-02-24 | 516.49 |
| 2004-02-25 | 514.21 |
| 2004-02-26 | 511.19 |
| 2004-02-27 | 511.68 |
| 2004-03-01 | 517.81 |
| 2004-03-02 | 523.75 |
| 2004-03-03 | 522.76 |
| 2004-03-04 | 531.66 |
| 2004-03-05 | 535.16 |
| 2004-03-08 | 535.09 |
| 2004-03-09 | 530.47 |
| 2004-03-10 | 525.94 |
| 2004-03-11 | 514.55 |
| 2004-03-12 | 516.19 |
| 2004-03-15 | 501.48 |
| 2004-03-16 | 503.69 |
| 2004-03-17 | 507.92 |
| 2004-03-18 | 500.22 |
| 2004-03-19 | 499.05 |
| 2004-03-22 | 485.87 |
| 2004-03-23 | 483.32 |
| 2004-03-24 | 484.86 |
| 2004-03-25 | 498.42 |
| 2004-03-26 | 491.96 |
| 2004-03-29 | 501.59 |
| 2004-03-30 | 497.17 |
| 2004-03-31 | 490.74 |
| 2004-04-01 | 502.58 |
| 2004-04-02 | 510.36 |
| 2004-04-05 | 512.09 |
| 2004-04-06 | 504.89 |
| 2004-04-07 | 504.40 |
| 2004-04-08 | 505.26 |
| 2004-04-09 | . |
| 2004-04-12 | 501.62 |
| 2004-04-13 | 509.69 |
| 2004-04-14 | 516.40 |
| 2004-04-15 | 511.06 |
| 2004-04-16 | 516.73 |
| 2004-04-19 | 513.62 |
| 2004-04-20 | 523.60 |
| 2004-04-21 | 518.64 |
| 2004-04-22 | 519.09 |
| 2004-04-23 | 523.96 |
| 2004-04-26 | 526.89 |
| 2004-04-27 | 530.04 |
| 2004-04-28 | 527.97 |
| 2004-04-29 | 526.01 |
| 2004-04-30 | 524.60 |
| 2004-05-03 | 526.10 |
| 2004-05-04 | 523.21 |
| 2004-05-05 | 527.45 |
| 2004-05-06 | 517.91 |
| 2004-05-07 | 521.77 |
| 2004-05-10 | 510.36 |
| 2004-05-11 | 516.45 |
| 2004-05-12 | 508.81 |
| 2004-05-13 | 520.59 |
| 2004-05-14 | 515.67 |
| 2004-05-17 | 519.36 |
| 2004-05-18 | 521.21 |
| 2004-05-19 | 529.37 |
| 2004-05-20 | 519.55 |
| 2004-05-21 | 521.54 |
| 2004-05-24 | 524.25 |
| 2004-05-25 | 515.76 |
| 2004-05-26 | 522.34 |
| 2004-05-27 | 528.52 |
| 2004-05-28 | 526.46 |
| 2004-05-31 | . |
| 2004-06-01 | 526.69 |
| 2004-06-02 | 540.96 |
| 2004-06-03 | 548.94 |
| 2004-06-04 | 549.69 |
| 2004-06-07 | 551.44 |
| 2004-06-08 | 555.31 |
| 2004-06-09 | 552.65 |
| 2004-06-10 | 550.32 |
| 2004-06-11 | . |
| 2004-06-14 | 548.14 |
| 2004-06-15 | 544.78 |
| 2004-06-16 | 550.44 |
| 2004-06-17 | 554.50 |
| 2004-06-18 | 555.85 |
| 2004-06-21 | 552.39 |
| 2004-06-22 | 546.36 |
| 2004-06-23 | 548.62 |
| 2004-06-24 | 550.76 |
| 2004-06-25 | 549.01 |
| 2004-06-28 | 560.18 |
| 2004-06-29 | 564.47 |
| 2004-06-30 | 557.11 |
| 2004-07-01 | 549.86 |
| 2004-07-02 | 545.12 |
| 2004-07-05 | . |
| 2004-07-06 | 536.49 |
| 2004-07-07 | 530.95 |
| 2004-07-08 | 535.45 |
| 2004-07-09 | 532.15 |
| 2004-07-12 | 524.74 |
| 2004-07-13 | 524.65 |
| 2004-07-14 | 527.37 |
| 2004-07-15 | 520.56 |
| 2004-07-16 | 516.70 |
| 2004-07-19 | 511.17 |
| 2004-07-20 | 515.48 |
| 2004-07-21 | 523.28 |
| 2004-07-22 | 515.05 |
| 2004-07-23 | 512.01 |
| 2004-07-26 | 507.50 |
| 2004-07-27 | 519.37 |
| 2004-07-28 | 517.57 |
| 2004-07-29 | 529.92 |
| 2004-07-30 | 526.62 |
| 2004-08-02 | 521.21 |
| 2004-08-03 | 521.47 |
| 2004-08-04 | 515.93 |
| 2004-08-05 | 516.50 |
| 2004-08-06 | 504.24 |
| 2004-08-09 | 497.66 |
| 2004-08-10 | 505.56 |
| 2004-08-11 | 493.59 |
| 2004-08-12 | 492.00 |
| 2004-08-13 | 493.89 |
| 2004-08-16 | 499.79 |
| 2004-08-17 | 502.38 |
| 2004-08-18 | 503.42 |
| 2004-08-19 | 499.58 |
| 2004-08-20 | 497.44 |
| 2004-08-23 | 507.69 |
| 2004-08-24 | 510.30 |
| 2004-08-25 | 510.78 |
| 2004-08-26 | 517.96 |
| 2004-08-27 | 518.19 |
| 2004-08-30 | 519.66 |
| 2004-08-31 | 514.00 |
| 2004-09-01 | 519.45 |
| 2004-09-02 | 525.20 |
| 2004-09-03 | 529.82 |
| 2004-09-06 | . |
| 2004-09-07 | 531.24 |
| 2004-09-08 | 530.90 |
| 2004-09-09 | 533.99 |
| 2004-09-10 | 538.92 |
| 2004-09-13 | 545.55 |
| 2004-09-14 | 541.94 |
| 2004-09-15 | 540.00 |
| 2004-09-16 | 539.44 |
| 2004-09-17 | 544.71 |
| 2004-09-20 | 539.99 |
| 2004-09-21 | 544.31 |
| 2004-09-22 | 534.64 |
| 2004-09-23 | 527.26 |
| 2004-09-24 | 525.57 |
| 2004-09-27 | 522.68 |
| 2004-09-28 | 521.18 |
| 2004-09-29 | 526.21 |
| 2004-09-30 | 519.56 |
| 2004-10-01 | 533.24 |
| 2004-10-04 | 535.99 |
| 2004-10-05 | 537.70 |
| 2004-10-06 | 537.95 |
| 2004-10-07 | 533.68 |
| 2004-10-08 | 530.54 |
| 2004-10-11 | 530.40 |
| 2004-10-12 | 522.46 |
| 2004-10-13 | 524.93 |
| 2004-10-14 | 524.08 |
| 2004-10-15 | 522.90 |
| 2004-10-18 | 527.89 |
| 2004-10-19 | 533.09 |
| 2004-10-20 | 524.48 |
| 2004-10-21 | 525.49 |
| 2004-10-22 | 524.53 |
| 2004-10-25 | 514.86 |
| 2004-10-26 | 516.49 |
| 2004-10-27 | 526.08 |
| 2004-10-28 | 527.77 |
| 2004-10-29 | 526.06 |
| 2004-11-01 | 535.67 |
| 2004-11-02 | 535.76 |
| 2004-11-03 | 534.32 |
| 2004-11-04 | 537.15 |
| 2004-11-05 | 537.60 |
| 2004-11-08 | 544.09 |
| 2004-11-09 | 540.20 |
| 2004-11-10 | 544.07 |
| 2004-11-11 | 544.58 |
| 2004-11-12 | 544.83 |
| 2004-11-15 | 541.67 |
| 2004-11-16 | 541.17 |
| 2004-11-17 | 544.65 |
| 2004-11-18 | 544.97 |
| 2004-11-19 | 538.28 |
| 2004-11-22 | 537.09 |
| 2004-11-23 | 534.93 |
| 2004-11-24 | 538.46 |
| 2004-11-25 | . |
| 2004-11-26 | 543.33 |
| 2004-11-29 | 548.67 |
| 2004-11-30 | 553.79 |
| 2004-12-01 | 559.41 |
| 2004-12-02 | 564.44 |
| 2004-12-03 | 562.13 |
| 2004-12-06 | 568.66 |
| 2004-12-07 | 570.49 |
| 2004-12-08 | 574.82 |
| 2004-12-09 | 569.81 |
| 2004-12-10 | 574.04 |
| 2004-12-13 | 577.36 |
| 2004-12-14 | 579.74 |
| 2004-12-15 | 578.26 |
| 2004-12-16 | 580.96 |
| 2004-12-17 | 568.11 |
| 2004-12-20 | 578.25 |
| 2004-12-21 | 575.63 |
| 2004-12-22 | 581.18 |
| 2004-12-23 | 584.43 |
| 2004-12-24 | . |
| 2004-12-27 | 579.53 |
| 2004-12-28 | 581.45 |
| 2004-12-29 | 582.54 |
| 2004-12-30 | 581.03 |
| 2004-12-31 | 579.11 |
| 2005-01-03 | 579.57 |
| 2005-01-04 | 582.20 |
| 2005-01-05 | 577.82 |
| 2005-01-06 | 581.54 |
| 2005-01-07 | 581.42 |
| 2005-01-10 | 581.89 |
| 2005-01-11 | 573.85 |
| 2005-01-12 | 568.89 |
| 2005-01-13 | 566.61 |
| 2005-01-14 | 569.81 |
| 2005-01-17 | . |
| 2005-01-18 | 571.90 |
| 2005-01-19 | 567.79 |
| 2005-01-20 | 561.95 |
| 2005-01-21 | 555.66 |
| 2005-01-24 | 555.59 |
| 2005-01-25 | 559.69 |
| 2005-01-26 | 554.81 |
| 2005-01-27 | 552.00 |
#2005-01-28| 550.61
#2005-01-31| 558.11
#2005-02-01| 561.24
#2005-02-02| 561.58
#2005-02-03| 561.49
#2005-02-04| 568.92
#2005-02-07| 569.99
#2005-02-08| 569.14
#2005-02-09| 565.08
#2005-02-10| 558.65
#2005-02-11| 561.91
#2005-02-14| 564.40
#2005-02-15| 566.52
#2005-02-16| 565.36
#2005-02-17| 566.55
#2005-02-18| 564.83
#2005-02-21| .
#2005-02-22| 561.85
#2005-02-23| 564.95
#2005-02-24| 563.79
#2005-02-25| 569.14
#2005-02-28| 568.89
#2005-03-01| 572.22
#2005-03-02| 573.27
#2005-03-03| 571.31
#2005-03-04| 576.70
#2005-03-07| 573.74
#2005-03-08| 572.27
#2005-03-09| 573.88
#2005-03-10| 572.80
#2005-03-11| 576.55
#2005-03-14| 577.59
#2005-03-15| 575.24
#2005-03-16| 568.77
#2005-03-17| 566.87
#2005-03-18| 563.11
#2005-03-21| 563.13
#2005-03-22| 569.26
#2005-03-23| 568.08
#2005-03-24| 569.68
#2005-03-25| .
#2005-03-28| 568.43
#2005-03-29| 569.77
#2005-03-30| 571.14
#2005-03-31| 570.65
#2005-04-01| 573.25
#2005-04-04| 565.45
#2005-04-05| 567.63
#2005-04-06| 573.61
#2005-04-07| 575.97
#2005-04-08| 570.79
#2005-04-11| 572.39
#2005-04-12| 565.82
#2005-04-13| 569.23
#2005-04-14| 569.99
#2005-04-15| 564.58
#2005-04-18| 553.93
#2005-04-19| 552.96
#2005-04-20| 548.11
#2005-04-21| 551.88
#2005-04-22| 550.65
#2005-04-25| 549.87
#2005-04-26| 548.60
#2005-04-27| 543.28
#2005-04-28| 537.54
#2005-04-29| 536.25
#2005-05-02| 539.17
#2005-05-03| 547.79
#2005-05-04| 549.35
#2005-05-05| 552.92
#2005-05-06| 554.36
#2005-05-09| 553.03
#2005-05-10| 547.16
#2005-05-11| 545.43
#2005-05-12| 550.37
#2005-05-13| 551.44
#2005-05-16| 552.98
#2005-05-17| 552.94
#2005-05-18| 558.14
#2005-05-19| 563.89
#2005-05-20| 562.09
#2005-05-23| 566.48
#2005-05-24| 563.14
#2005-05-25| 562.87
#2005-05-26| 568.26
#2005-05-27| 566.64
#2005-05-30| .
#2005-05-31| 565.63
#2005-06-01| 575.11
#2005-06-02| 573.05
#2005-06-03| 568.46
#2005-06-06| 560.55
#2005-06-07| 565.90
#2005-06-08| 569.96
#2005-06-09| 562.72
#2005-06-10| 567.45
#2005-06-13| 565.32
#2005-06-14| 563.67
#2005-06-15| 556.03
#2005-06-16| 556.09
#2005-06-17| 562.75
#2005-06-20| 557.42
#2005-06-21| 556.20
#2005-06-22| 559.05
#2005-06-23| 561.69
#2005-06-24| 557.81
#2005-06-27| 555.86
#2005-06-28| 561.30
#2005-06-29| 564.70
#2005-06-30| 566.58
#2005-07-01| 572.26
#2005-07-04| .
#2005-07-05| 575.66
#2005-07-06| 579.78
#2005-07-07| 570.12
#2005-07-08| 576.08
#2005-07-11| 586.52
#2005-07-12| 584.02
#2005-07-13| 587.73
#2005-07-14| 588.98
#2005-07-15| 590.16
#2005-07-18| 588.39
#2005-07-19| 594.34
#2005-07-20| 593.21
#2005-07-21| 595.86
#2005-07-22| 597.78
#2005-07-25| 596.49
#2005-07-26| 598.15
#2005-07-27| 601.97
#2005-07-28| 606.64
#2005-07-29| 611.74
#2005-08-01| 611.11
#2005-08-02| 613.47
#2005-08-03| 612.05
#2005-08-04| 607.76
#2005-08-05| 603.37
#2005-08-08| 609.42
#2005-08-09| 619.66
#2005-08-10| 628.17
#2005-08-11| 618.62
#2005-08-12| 618.12
#2005-08-15| 615.32
#2005-08-16| 608.41
#2005-08-17| 612.47
#2005-08-18| 609.43
#2005-08-19| 618.88
#2005-08-22| 622.14
#2005-08-23| 616.89
#2005-08-24| 619.45
#2005-08-25| 610.38
#2005-08-26| 606.77
#2005-08-29| 609.24
#2005-08-30| 605.92
#2005-08-31| 611.13
#2005-09-01| 614.67
#2005-09-02| 615.78
#2005-09-05| .
#2005-09-06| 627.13
#2005-09-07| 629.59
#2005-09-08| 622.55
#2005-09-09| 623.26
#2005-09-12| 619.30
#2005-09-13| 608.45
#2005-09-14| 608.13
#2005-09-15| 607.40
#2005-09-16| 616.56
#2005-09-19| 606.24
#2005-09-20| 612.67
#2005-09-21| 600.42
#2005-09-22| 599.67
#2005-09-23| 604.16
#2005-09-26| 615.70
#2005-09-27| 611.97
#2005-09-28| 619.60
#2005-09-29| 615.66
#2005-09-30| 619.03
#2005-10-03| 615.34
#2005-10-04| 622.80
#2005-10-05| 621.68
#2005-10-06| 622.79
#2005-10-07| 622.35
#2005-10-10| 618.63
#2005-10-11| 622.88
#2005-10-12| 616.23
#2005-10-13| 610.62
#2005-10-14| 619.25
#2005-10-17| 619.63
#2005-10-18| 612.31
#2005-10-19| 600.85
#2005-10-20| 600.89
#2005-10-21| 602.08
#2005-10-24| 605.99
#2005-10-25| 604.56
#2005-10-26| 608.48
#2005-10-27| 598.33
#2005-10-28| 604.13
#2005-10-31| 612.00
#2005-11-01| 614.95
#2005-11-02| 624.50
#2005-11-03| 630.61
#2005-11-04| 623.71
#2005-11-07| 627.03
#2005-11-08| 622.18
#2005-11-09| 619.26
#2005-11-10| 625.49
#2005-11-11| 629.69
#2005-11-14| 634.93
#2005-11-15| 630.12
#2005-11-16| 627.51
#2005-11-17| 631.18
#2005-11-18| 633.23
#2005-11-21| 638.63
#2005-11-22| 636.17
#2005-11-23| 643.02
#2005-11-24| .
#2005-11-25| 641.88
#2005-11-28| 637.50
#2005-11-29| 641.88
#2005-11-30| 643.48
#2005-12-01| 644.60
#2005-12-02| 642.74
#2005-12-05| 638.71
#2005-12-06| 642.35
#2005-12-07| 639.61
#2005-12-08| 645.31
#2005-12-09| 644.51
#2005-12-12| 648.56
#2005-12-13| 649.24
#2005-12-14| 651.31
#2005-12-15| 654.16
#2005-12-16| 669.24
#2005-12-19| 671.26
#2005-12-20| 672.27
#2005-12-21| 673.71
#2005-12-22| 678.15
#2005-12-23| 683.47
#2005-12-26| .
#2005-12-27| 690.63
#2005-12-28| 689.16
#2005-12-29| 683.70
#2005-12-30| 672.71
#2006-01-02| .
#2006-01-03| 684.95
#2006-01-04| 693.33
#2006-01-05| 691.58
#2006-01-06| 690.96
#2006-01-09| 686.92
#2006-01-10| 686.28
#2006-01-11| 687.54
#2006-01-12| 689.47
#2006-01-13| 680.51
#2006-01-16| .
#2006-01-17| 679.80
#2006-01-18| 677.97
#2006-01-19| 684.74
#2006-01-20| 672.51
#2006-01-23| 677.58
#2006-01-24| 677.33
#2006-01-25| 688.31
#2006-01-26| 704.39
#2006-01-27| 710.75
#2006-01-30| 709.95
#2006-01-31| 705.26
#2006-02-01| 714.06
#2006-02-02| 703.79
#2006-02-03| 703.37
#2006-02-06| 710.05
#2006-02-07| 711.26
#2006-02-08| 711.29
#2006-02-09| 719.31
#2006-02-10| 714.35
#2006-02-13| 721.29
#2006-02-14| 715.22
#2006-02-15| 720.33
#2006-02-16| 722.64
#2006-02-17| 725.45
#2006-02-20| .
#2006-02-21| 724.65
#2006-02-22| 733.85
#2006-02-23| 734.08
#2006-02-24| 731.82
#2006-02-27| 739.06
#2006-02-28| 723.59
#2006-03-01| 729.94
#2006-03-02| 719.61
#2006-03-03| 717.06
#2006-03-06| 726.13
#2006-03-07| 723.09
#2006-03-08| 716.06
#2006-03-09| 723.22
#2006-03-10| 731.68
#2006-03-13| 732.98
#2006-03-14| 739.45
#2006-03-15| 742.25
#2006-03-16| 750.92
#2006-03-17| 761.18
#2006-03-20| 771.57
#2006-03-21| 771.38
#2006-03-22| 771.77
#2006-03-23| 770.47
#2006-03-24| 782.52
#2006-03-27| 779.17
#2006-03-28| 780.38
#2006-03-29| 776.31
#2006-03-30| 785.08
#2006-03-31| 778.93
#2006-04-03| 787.17
#2006-04-04| 790.03
#2006-04-05| 784.73
#2006-04-06| 778.89
#2006-04-07| 766.89
#2006-04-10| 768.52
#2006-04-11| 754.35
#2006-04-12| 753.15
#2006-04-13| 758.54
#2006-04-14| .
#2006-04-17| 760.93
#2006-04-18| 754.46
#2006-04-19| 764.02
#2006-04-20| 780.02
#2006-04-21| 779.69
#2006-04-24| 778.81
#2006-04-25| 779.93
#2006-04-26| 778.90
#2006-04-27| 776.02
#2006-04-28| 769.79
#2006-05-01| 770.78
#2006-05-02| 775.29
#2006-05-03| 754.74
#2006-05-04| 766.44
#2006-05-05| 777.64
#2006-05-08| 782.92
#2006-05-09| 781.65
#2006-05-10| 779.84
#2006-05-11| 771.89
#2006-05-12| 760.25
#2006-05-15| 760.28
#2006-05-16| 753.55
#2006-05-17| 732.50
#2006-05-18| 728.91
#2006-05-19| 729.10
#2006-05-22| 721.10
#2006-05-23| 742.01
#2006-05-24| 725.66
#2006-05-25| 734.08
#2006-05-26| 745.26
#2006-05-29| .
#2006-05-30| 729.30
#2006-05-31| 746.15
#2006-06-01| 751.96
#2006-06-02| 750.39
#2006-06-05| 746.77
#2006-06-06| 730.51
#2006-06-07| 732.67
#2006-06-08| 702.24
#2006-06-09| 706.62
#2006-06-12| 696.09
#2006-06-13| 688.24
#2006-06-14| 692.70
#2006-06-15| 704.55
#2006-06-16| 703.59
#2006-06-19| 708.98
#2006-06-20| 716.48
#2006-06-21| 719.42
#2006-06-22| 725.57
#2006-06-23| 723.65
#2006-06-26| 723.24
#2006-06-27| 718.23
#2006-06-28| 717.19
#2006-06-29| 725.07
#2006-06-30| 748.40
#2006-07-03| 754.81
#2006-07-04| .
#2006-07-05| 738.92
#2006-07-06| 745.93
#2006-07-07| 742.67
#2006-07-10| 746.01
#2006-07-11| 728.55
#2006-07-12| 728.67
#2006-07-13| 712.41
#2006-07-14| 696.63
#2006-07-17| 693.89
#2006-07-18| 691.44
#2006-07-19| 710.61
#2006-07-20| 715.64
#2006-07-21| 704.25
#2006-07-24| 714.35
#2006-07-25| 714.93
#2006-07-26| 708.03
#2006-07-27| 723.57
#2006-07-28| 726.83
#2006-07-31| 725.00
#2006-08-01| 713.68
#2006-08-02| 730.78
#2006-08-03| 727.14
#2006-08-04| 739.23
#2006-08-07| 727.12
#2006-08-08| 731.84
#2006-08-09| 736.79
#2006-08-10| 719.23
#2006-08-11| 719.75
#2006-08-14| 733.39
#2006-08-15| 740.76
#2006-08-16| 747.63
#2006-08-17| 756.82
#2006-08-18| 754.84
#2006-08-21| 753.76
#2006-08-22| 751.14
#2006-08-23| 744.47
#2006-08-24| 749.94
#2006-08-25| 750.69
#2006-08-28| 756.40
#2006-08-29| 748.41
#2006-08-30| 757.00
#2006-08-31| 753.65
#2006-09-01| 753.38
#2006-09-04| .
#2006-09-05| 750.49
#2006-09-06| 745.47
#2006-09-07| 744.81
#2006-09-08| 748.34
#2006-09-11| 752.53
#2006-09-12| 762.27
#2006-09-13| 764.28
#2006-09-14| 765.90
#2006-09-15| 765.22
#2006-09-18| 763.76
#2006-09-19| 761.70
#2006-09-20| 771.59
#2006-09-21| 768.18
#2006-09-22| 770.44
#2006-09-25| 766.17
#2006-09-26| 772.01
#2006-09-27| 778.51
#2006-09-28| 780.11
#2006-09-29| 783.63
#2006-10-02| 784.76
#2006-10-03| 788.04
#2006-10-04| 789.85
#2006-10-05| 794.11
#2006-10-06| 792.05
#2006-10-09| 791.24
#2006-10-10| 791.59
#2006-10-11| 794.60
#2006-10-12| 789.61
#2006-10-13| 788.64
#2006-10-16| 789.15
#2006-10-17| 781.37
#2006-10-18| 786.77
#2006-10-19| 787.20
#2006-10-20| 791.64
#2006-10-23| 794.92
#2006-10-24| 793.88
#2006-10-25| 796.02
#2006-10-26| 800.35
#2006-10-27| 796.87
#2006-10-30| 793.74
#2006-10-31| 794.44
#2006-11-01| 796.78
#2006-11-02| 788.31
#2006-11-03| 791.10
#2006-11-06| 801.69
#2006-11-07| 808.55
#2006-11-08| 807.98
#2006-11-09| 814.76
#2006-11-10| 819.68
#2006-11-13| 827.19
#2006-11-14| 822.42
#2006-11-15| 827.24
#2006-11-16| 827.35
#2006-11-17| 821.76
#2006-11-20| 824.01
#2006-11-21| 824.96
#2006-11-22| 829.67
#2006-11-23| .
#2006-11-24| 827.53
#2006-11-27| 815.63
#2006-11-28| 808.83
#2006-11-29| 820.66
#2006-11-30| 813.93
#2006-12-01| 810.94
#2006-12-04| 816.60
#2006-12-05| 828.34
#2006-12-06| 831.34
#2006-12-07| 830.46
#2006-12-08| 837.45
#2006-12-11| 837.72
#2006-12-12| 838.35
#2006-12-13| 844.61
#2006-12-14| 848.22
#2006-12-15| 849.90
#2006-12-18| 851.48
#2006-12-19| 847.53
#2006-12-20| 851.55
#2006-12-21| 850.02
#2006-12-22| 841.75
#2006-12-25| .
#2006-12-26| 842.74
#2006-12-27| 852.43
#2006-12-28| 846.92
#2006-12-29| 850.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 860.37
#2007-01-04| 858.25
#2007-01-05| 847.80
#2007-01-08| 849.95
#2007-01-09| 849.24
#2007-01-10| 842.43
#2007-01-11| 849.70
#2007-01-12| 851.69
#2007-01-15| .
#2007-01-16| 854.12
#2007-01-17| 849.89
#2007-01-18| 845.13
#2007-01-19| 851.45
#2007-01-22| 847.94
#2007-01-23| 845.82
#2007-01-24| 862.93
#2007-01-25| 868.71
#2007-01-26| 859.10
#2007-01-29| 867.29
#2007-01-30| 876.45
#2007-01-31| 874.06
#2007-02-01| 887.48
#2007-02-02| 887.31
#2007-02-05| 882.72
#2007-02-06| 882.46
#2007-02-07| 890.27
#2007-02-08| 883.14
#2007-02-09| 890.75
#2007-02-12| 887.46
#2007-02-13| 886.89
#2007-02-14| 898.29
#2007-02-15| 898.64
#2007-02-16| 893.26
#2007-02-19| .
#2007-02-20| 900.52
#2007-02-21| 887.36
#2007-02-22| 893.55
#2007-02-23| 897.52
#2007-02-26| 900.45
#2007-02-27| 883.16
#2007-02-28| 867.46
#2007-03-01| 858.36
#2007-03-02| 857.06
#2007-03-05| 855.75
#2007-03-06| 859.36
#2007-03-07| 863.26
#2007-03-08| 874.37
#2007-03-09| 870.82
#2007-03-12| 868.81
#2007-03-13| 863.65
#2007-03-14| 836.50
#2007-03-15| 852.74
#2007-03-16| 849.42
#2007-03-19| 857.11
#2007-03-20| 857.53
#2007-03-21| 855.16
#2007-03-22| 878.53
#2007-03-23| 881.33
#2007-03-26| 869.34
#2007-03-27| 876.69
#2007-03-28| 875.18
#2007-03-29| 882.46
#2007-03-30| 881.05
#2007-04-02| 879.08
#2007-04-03| 896.65
#2007-04-04| 893.87
#2007-04-05| 899.30
#2007-04-06| .
#2007-04-09| 898.15
#2007-04-10| 901.04
#2007-04-11| 900.90
#2007-04-12| 898.24
#2007-04-13| 902.85
#2007-04-16| 921.01
#2007-04-17| 918.76
#2007-04-18| 910.28
#2007-04-19| 908.76
#2007-04-20| 917.79
#2007-04-23| 921.74
#2007-04-24| 921.82
#2007-04-25| 926.97
#2007-04-26| 936.47
#2007-04-27| 933.91
#2007-04-30| 936.57
#2007-05-01| 936.01
#2007-05-02| 944.81
#2007-05-03| 945.44
#2007-05-04| 953.75
#2007-05-07| 952.98
#2007-05-08| 930.38
#2007-05-09| 938.03
#2007-05-10| 928.70
#2007-05-11| 931.98
#2007-05-14| 930.37
#2007-05-15| 937.53
#2007-05-16| 944.27
#2007-05-17| 941.85
#2007-05-18| 955.95
#2007-05-21| 955.66
#2007-05-22| 964.05
#2007-05-23| 970.07
#2007-05-24| 967.34
#2007-05-25| 972.90
#2007-05-28| .
#2007-05-29| 979.78
#2007-05-30| 967.71
#2007-05-31| 979.70
#2007-06-01| 983.29
#2007-06-04| 984.91
#2007-06-05| 978.44
#2007-06-06| 948.15
#2007-06-07| 932.54
#2007-06-08| 917.60
#2007-06-11| 933.10
#2007-06-12| 931.03
#2007-06-13| 930.43
#2007-06-14| 956.52
#2007-06-15| 973.38
#2007-06-18| 975.62
#2007-06-19| 971.72
#2007-06-20| 981.49
#2007-06-21| 961.29
#2007-06-22| 962.56
#2007-06-25| 961.57
#2007-06-26| 955.58
#2007-06-27| 954.45
#2007-06-28| 963.11
#2007-06-29| 972.77
#2007-07-02| 966.87
#2007-07-03| 981.76
#2007-07-04| .
#2007-07-05| 972.15
#2007-07-06| 979.59
#2007-07-09| 981.04
#2007-07-10| 972.17
#2007-07-11| 966.89
#2007-07-12| 980.88
#2007-07-13| 979.70
#2007-07-16| 980.41
#2007-07-17| 971.54
#2007-07-18| 950.58
#2007-07-19| 960.30
#2007-07-20| 947.23
#2007-07-23| 950.44
#2007-07-24| 935.81
#2007-07-25| 912.45
#2007-07-26| 903.69
#2007-07-27| 913.94
#2007-07-30| 912.26
#2007-07-31| 933.71
#2007-08-01| 914.98
#2007-08-02| 919.44
#2007-08-03| 918.37
#2007-08-06| 915.88
#2007-08-07| 925.59
#2007-08-08| 933.50
#2007-08-09| 920.75
#2007-08-10| 909.91
#2007-08-13| 924.42
#2007-08-14| 923.94
#2007-08-15| 933.93
#2007-08-16| 937.87
#2007-08-17| 950.75
#2007-08-20| 942.49
#2007-08-21| 951.90
#2007-08-22| 959.75
#2007-08-23| 949.03
#2007-08-24| 945.90
#2007-08-27| 942.61
#2007-08-28| 948.94
#2007-08-29| 943.64
#2007-08-30| 960.67
#2007-08-31| 972.50
#2007-09-03| .
#2007-09-04| 973.04
#2007-09-05| 963.78
#2007-09-06| 962.20
#2007-09-07| 947.48
#2007-09-10| 941.51
#2007-09-11| 945.40
#2007-09-12| 943.39
#2007-09-13| 953.99
#2007-09-14| 944.95
#2007-09-17| 951.57
#2007-09-18| 942.23
#2007-09-19| 966.24
#2007-09-20| 966.80
#2007-09-21| 969.55
#2007-09-24| 968.63
#2007-09-25| 961.78
#2007-09-26| 962.55
#2007-09-27| 966.89
#2007-09-28| 963.09
#2007-10-01| 963.95
#2007-10-02| 972.94
#2007-10-03| 974.67
#2007-10-04| 967.29
#2007-10-05| 965.22
#2007-10-08| 960.75
#2007-10-09| 955.78
#2007-10-10| 964.24
#2007-10-11| 972.60
#2007-10-12| 965.20
#2007-10-15| 966.72
#2007-10-16| 970.84
#2007-10-17| 973.91
#2007-10-18| 965.41
#2007-10-19| 965.17
#2007-10-22| 950.72
#2007-10-23| 952.72
#2007-10-24| 945.86
#2007-10-25| 958.52
#2007-10-26| 955.62
#2007-10-29| 961.10
#2007-10-30| 960.55
#2007-10-31| 952.66
#2007-11-01| 956.93
#2007-11-02| 945.31
#2007-11-05| 942.12
#2007-11-06| 942.80
#2007-11-07| 947.94
#2007-11-08| 951.76
#2007-11-09| 964.64
#2007-11-12| 990.87
#2007-11-13| 968.77
#2007-11-14| 978.00
#2007-11-15| 968.55
#2007-11-16| 953.50
#2007-11-19| 948.22
#2007-11-20| 963.30
#2007-11-21| 973.18
#2007-11-22| .
#2007-11-23| 976.32
#2007-11-26| 982.98
#2007-11-27| 972.92
#2007-11-28| 978.28
#2007-11-29| 994.81
#2007-11-30| 998.60
#2007-12-03| 996.29
#2007-12-04|1006.37
#2007-12-05|1022.35
#2007-12-06|1008.20
#2007-12-07|1020.82
#2007-12-10|1020.13
#2007-12-11|1028.62
#2007-12-12|1023.88
#2007-12-13|1006.88
#2007-12-14|1016.16
#2007-12-17| 999.33
#2007-12-18|1001.05
#2007-12-19| 998.96
#2007-12-20|1000.15
#2007-12-21|1009.77
#2007-12-24|1007.01
#2007-12-25| .
#2007-12-26|1011.20
#2007-12-27|1015.82
#2007-12-28|1031.03
#2007-12-31|1026.48
#2008-01-01| .
#2008-01-02|1009.73
#2008-01-03|1007.40
#2008-01-04|1006.77
#2008-01-07|1000.38
#2008-01-08| 998.73
#2008-01-09| 979.98
#2008-01-10| 961.42
#2008-01-11| 969.74
#2008-01-14| 969.20
#2008-01-15| 969.58
#2008-01-16| 946.02
#2008-01-17| 942.56
#2008-01-18| 924.06
#2008-01-21| .
#2008-01-22| 869.46
#2008-01-23| 822.00
#2008-01-24| 870.81
#2008-01-25| 873.09
#2008-01-28| 868.71
#2008-01-29| 878.04
#2008-01-30| 872.05
#2008-01-31| 868.28
#2008-02-01| 877.23
#2008-02-04| 878.16
#2008-02-05| 848.13
#2008-02-06| 860.07
#2008-02-07| 836.68
#2008-02-08| 839.38
#2008-02-11| 828.57
#2008-02-12| 864.38
#2008-02-13| 870.89
#2008-02-14| 868.35
#2008-02-15| 849.04
#2008-02-18| .
#2008-02-19| 863.74
#2008-02-20| 846.41
#2008-02-21| 855.73
#2008-02-22| 841.18
#2008-02-25| 848.80
#2008-02-26| 857.58
#2008-02-27| 863.06
#2008-02-28| 844.78
#2008-02-29| 847.53
#2008-03-03| 833.30
#2008-03-04| 828.75
#2008-03-05| 842.00
#2008-03-06| 843.35
#2008-03-07| 832.21
#2008-03-10| 832.38
#2008-03-11| 829.80
#2008-03-12| 844.04
#2008-03-13| 823.80
#2008-03-14| 827.88
#2008-03-17| 813.86
#2008-03-18| 837.10
#2008-03-19| 835.67
#2008-03-20| 831.11
#2008-03-21| .
#2008-03-24| 824.25
#2008-03-25| 850.47
#2008-03-26| 853.73
#2008-03-27| 869.86
#2008-03-28| 866.45
#2008-03-31| 872.44
#2008-04-01| 887.93
#2008-04-02| 887.48
#2008-04-03| 883.05
#2008-04-04| 886.09
#2008-04-07| 888.38
#2008-04-08| 875.23
#2008-04-09| 876.48
#2008-04-10| 871.48
#2008-04-11| 864.94
#2008-04-14| 861.24
#2008-04-15| 863.69
#2008-04-16| 873.45
#2008-04-17| 868.95
#2008-04-18| 881.53
#2008-04-21| 877.87
#2008-04-22| 873.03
#2008-04-23| 873.44
#2008-04-24| 874.06
#2008-04-25| 886.46
#2008-04-28| 884.45
#2008-04-29| 881.10
#2008-04-30| 878.16
#2008-05-01| 880.93
#2008-05-02| 889.10
#2008-05-05| 882.72
#2008-05-06| 879.48
#2008-05-07| 886.15
#2008-05-08| 886.35
#2008-05-09| 878.29
#2008-05-12| 882.61
#2008-05-13| 891.20
#2008-05-14| 900.52
#2008-05-15| 896.22
#2008-05-16| 893.11
#2008-05-19| 903.92
#2008-05-20| 890.41
#2008-05-21| 885.61
#2008-05-22| 892.14
#2008-05-23| 874.78
#2008-05-26| .
#2008-05-27| 872.79
#2008-05-28| 872.79
#2008-05-29| 877.63
#2008-05-30| 882.38
#2008-06-02| 872.54
#2008-06-03| 874.08
#2008-06-04| 863.21
#2008-06-05| 864.96
#2008-06-06| 855.71
#2008-06-09| 866.65
#2008-06-10| 851.11
#2008-06-11| 839.02
#2008-06-12| 851.30
#2008-06-13| 848.67
#2008-06-16| 850.72
#2008-06-17| 858.13
#2008-06-18| 846.41
#2008-06-19| 842.09
#2008-06-20| 831.56
#2008-06-23| 824.61
#2008-06-24| 819.76
#2008-06-25| 823.19
#2008-06-26| 818.53
#2008-06-27| 809.10
#2008-06-30| 811.09
#2008-07-01| 799.48
#2008-07-02| 795.21
#2008-07-03| 793.30
#2008-07-04| .
#2008-07-07| 800.85
#2008-07-08| 792.43
#2008-07-09| 803.37
#2008-07-10| 792.42
#2008-07-11| 775.66
#2008-07-14| 774.43
#2008-07-15| 755.24
#2008-07-16| 760.35
#2008-07-17| 780.31
#2008-07-18| 790.93
#2008-07-21| 791.99
#2008-07-22| 797.11
#2008-07-23| 807.40
#2008-07-24| 795.05
#2008-07-25| 796.33
#2008-07-28| 789.31
#2008-07-29| 789.64
#2008-07-30| 804.50
#2008-07-31| 812.46
#2008-08-01| 810.03
#2008-08-04| 805.81
#2008-08-05| 829.97
#2008-08-06| 840.71
#2008-08-07| 838.30
#2008-08-08| 838.27
#2008-08-11| 847.02
#2008-08-12| 848.65
#2008-08-13| 826.16
#2008-08-14| 832.70
#2008-08-15| 827.26
#2008-08-18| 825.31
#2008-08-19| 804.72
#2008-08-20| 809.81
#2008-08-21| 801.86
#2008-08-22| 824.98
#2008-08-25| 820.48
#2008-08-26| 825.95
#2008-08-27| 824.58
#2008-08-28| 833.37
#2008-08-29| 839.83
#2008-09-01| .
#2008-09-02| 858.70
#2008-09-03| 848.62
#2008-09-04| 833.36
#2008-09-05| 811.54
#2008-09-08| 826.03
#2008-09-09| 829.02
#2008-09-10| 820.89
#2008-09-11| 802.04
#2008-09-12| 810.44
#2008-09-15| 804.63
#2008-09-16| 793.81
#2008-09-17| 791.85
#2008-09-18| 781.31
#2008-09-19| 801.20
#2008-09-22| 791.98
#2008-09-23| 801.51
#2008-09-24| 796.29
#2008-09-25| 810.52
#2008-09-26| 795.98
#2008-09-29| 778.15
#2008-09-30| 773.57
#2008-10-01| 770.93
#2008-10-02| 753.92
#2008-10-03| 768.25
#2008-10-06| 745.22
#2008-10-07| 761.34
#2008-10-08| 760.80
#2008-10-09| 719.15
#2008-10-10| 700.70
#2008-10-13| 723.14
#2008-10-14| 748.58
#2008-10-15| 729.98
#2008-10-16| 653.16
#2008-10-17| 683.14
#2008-10-20| 675.88
#2008-10-21| 699.05
#2008-10-22| 650.14
#2008-10-23| 643.60
#2008-10-24| 649.80
#2008-10-27| 632.28
#2008-10-28| 626.63
#2008-10-29| 657.53
#2008-10-30| 654.62
#2008-10-31| 678.43
#2008-11-03| 682.95
#2008-11-04| 705.23
#2008-11-05| 711.31
#2008-11-06| 664.41
#2008-11-07| 672.57
#2008-11-10| 691.03
#2008-11-11| 653.14
#2008-11-12| 647.34
#2008-11-13| 628.52
#2008-11-14| 660.29
#2008-11-17| 635.58
#2008-11-18| 634.62
#2008-11-19| 618.46
#2008-11-20| 616.69
#2008-11-21| 582.34
#2008-11-24| 638.59
#2008-11-25| 654.63
#2008-11-26| 645.68
#2008-11-27| .
#2008-11-28| 647.27
#2008-12-01| 618.40
#2008-12-02| 639.82
#2008-12-03| 636.64
#2008-12-04| 643.79
#2008-12-05| 611.66
#2008-12-08| 653.42
#2008-12-09| 664.93
#2008-12-10| 676.88
#2008-12-11| 668.42
#2008-12-12| 668.43
#2008-12-15| 677.88
#2008-12-16| 667.62
#2008-12-17| 682.83
#2008-12-18| 715.01
#2008-12-19| 686.38
#2008-12-22| 675.19
#2008-12-23| 678.77
#2008-12-24| 678.06
#2008-12-25| .
#2008-12-26| 680.78
#2008-12-29| 700.82
#2008-12-30| 705.92
#2008-12-31| 682.66
#2009-01-01| .
#2009-01-02| 699.01
#2009-01-05| 680.72
#2009-01-06| 666.39
#2009-01-07| 676.49
#2009-01-08| 672.38
#2009-01-09| 657.66
#2009-01-12| 662.94
#2009-01-13| 660.22
#2009-01-14| 632.33
#2009-01-15| 613.90
#2009-01-16| 617.28
#2009-01-19| .
#2009-01-20| 604.22
#2009-01-21| 595.67
#2009-01-22| 598.80
#2009-01-23| 586.62
#2009-01-26| 616.44
#2009-01-27| 616.29
#2009-01-28| 641.10
#2009-01-29| 635.23
#2009-01-30| 625.52
#2009-02-02| 619.73
#2009-02-03| 622.99
#2009-02-04| 642.80
#2009-02-05| 634.28
#2009-02-06| 630.93
#2009-02-09| 641.39
#2009-02-10| 640.31
#2009-02-11| 635.34
#2009-02-12| 616.62
#2009-02-13| 620.34
#2009-02-16| .
#2009-02-17| 597.45
#2009-02-18| 590.53
#2009-02-19| 593.73
#2009-02-20| 561.02
#2009-02-23| 558.20
#2009-02-24| 544.75
#2009-02-25| 539.44
#2009-02-26| 554.93
#2009-02-27| 547.40
#2009-03-02| 530.95
#2009-03-03| 520.07
#2009-03-04| 537.48
#2009-03-05| 518.97
#2009-03-06| 517.30
#2009-03-09| 526.09
#2009-03-10| 546.75
#2009-03-11| 546.30
#2009-03-12| 550.36
#2009-03-13| 551.03
#2009-03-16| 567.88
#2009-03-17| 556.19
#2009-03-18| 550.75
#2009-03-19| 576.23
#2009-03-20| 571.34
#2009-03-23| 571.02
#2009-03-24| 578.48
#2009-03-25| 582.91
#2009-03-26| 585.73
#2009-03-27| 573.53
#2009-03-30| 548.88
#2009-03-31| 558.79
#2009-04-01| 557.04
#2009-04-02| 587.55
#2009-04-03| 586.88
#2009-04-06| 583.88
#2009-04-07| 576.60
#2009-04-08| 580.53
#2009-04-09| 589.94
#2009-04-10| .
#2009-04-13| 584.80
#2009-04-14| 596.91
#2009-04-15| 587.97
#2009-04-16| 603.25
#2009-04-17| 604.65
#2009-04-20| 595.51
#2009-04-21| 586.40
#2009-04-22| 605.97
#2009-04-23| 591.36
#2009-04-24| 610.81
#2009-04-27| 618.50
#2009-04-28| 607.61
#2009-04-29| 611.03
#2009-04-30| 619.47
#2009-05-01| 615.56
#2009-05-04| 627.72
#2009-05-05| 620.08
#2009-05-06| 617.26
#2009-05-07| 606.96
#2009-05-08| 611.28
#2009-05-11| 618.64
#2009-05-12| 612.53
#2009-05-13| 603.12
#2009-05-14| 598.48
#2009-05-15| 608.10
#2009-05-18| 604.19
#2009-05-19| 615.82
#2009-05-20| 633.94
#2009-05-21| 613.14
#2009-05-22| 622.20
#2009-05-25| .
#2009-05-26| 626.70
#2009-05-27| 634.91
#2009-05-28| 619.92
#2009-05-29| 616.75
#2009-06-01| 634.98
#2009-06-02| 633.07
#2009-06-03| 632.84
#2009-06-04| 633.02
#2009-06-05| 633.65
#2009-06-08| 621.14
#2009-06-09| 617.06
#2009-06-10| 623.14
#2009-06-11| 619.91
#2009-06-12| 617.26
#2009-06-15| 601.42
#2009-06-16| 604.88
#2009-06-17| 591.02
#2009-06-18| 597.03
#2009-06-19| 590.60
#2009-06-22| 585.36
#2009-06-23| 586.60
#2009-06-24| 601.13
#2009-06-25| 587.47
#2009-06-26| 587.27
#2009-06-29| 599.38
#2009-06-30| 591.04
#2009-07-01| 605.34
#2009-07-02| 589.41
#2009-07-03| .
#2009-07-06| 573.56
#2009-07-07| 576.36
#2009-07-08| 576.94
#2009-07-09| 584.31
#2009-07-10| 578.83
#2009-07-13| 594.44
#2009-07-14| 594.48
#2009-07-15| 610.68
#2009-07-16| 613.30
#2009-07-17| 618.34
#2009-07-20| 617.94
#2009-07-21| 625.14
#2009-07-22| 629.25
#2009-07-23| 648.79
#2009-07-24| 640.84
#2009-07-27| 639.64
#2009-07-28| 624.98
#2009-07-29| 638.27
#2009-07-30| 642.85
#2009-07-31| 637.36
#2009-08-03| 654.78
#2009-08-04| 651.10
#2009-08-05| 646.53
#2009-08-06| 648.57
#2009-08-07| 653.03
#2009-08-10| 646.23
#2009-08-11| 636.69
#2009-08-12| 644.44
#2009-08-13| 647.32
#2009-08-14| 642.88
#2009-08-17| 632.41
#2009-08-18| 634.97
#2009-08-19| 638.28
#2009-08-20| 646.01
#2009-08-21| 664.07
#2009-08-24| 668.27
#2009-08-25| 675.54
#2009-08-26| 672.84
#2009-08-27| 658.43
#2009-08-28| 668.78
#2009-08-31| 659.63
#2009-09-01| 654.95
#2009-09-02| 644.87
#2009-09-03| 639.11
#2009-09-04| 639.96
#2009-09-07| .
#2009-09-08| 655.56
#2009-09-09| 668.83
#2009-09-10| 669.10
#2009-09-11| 675.27
#2009-09-14| 676.27
#2009-09-15| 676.15
#2009-09-16| 681.18
#2009-09-17| 688.09
#2009-09-18| 687.83
#2009-09-21| 683.00
#2009-09-22| 686.59
#2009-09-23| 687.76
#2009-09-24| 676.90
#2009-09-25| 671.88
#2009-09-28| 683.35
#2009-09-29| 678.79
#2009-09-30| 668.56
#2009-10-01| 661.45
#2009-10-02| 655.83
#2009-10-05| 652.60
#2009-10-06| 667.01
#2009-10-07| 661.69
#2009-10-08| 663.83
#2009-10-09| 664.88
#2009-10-12| 672.50
#2009-10-13| 664.56
#2009-10-14| 679.54
#2009-10-15| 673.98
#2009-10-16| 663.71
#2009-10-19| 670.18
#2009-10-20| 669.06
#2009-10-21| 669.89
#2009-10-22| 663.49
#2009-10-23| 664.81
#2009-10-26| 654.45
#2009-10-27| 646.50
#2009-10-28| 640.38
#2009-10-29| 641.77
#2009-10-30| 630.45
#2009-11-02| 631.59
#2009-11-03| 617.70
#2009-11-04| 630.68
#2009-11-05| 637.46
#2009-11-06| 632.16
#2009-11-09| 645.41
#2009-11-10| 640.66
#2009-11-11| 648.56
#2009-11-12| 647.48
#2009-11-13| 643.27
#2009-11-16| 658.01
#2009-11-17| 652.88
#2009-11-18| 660.79
#2009-11-19| 653.31
#2009-11-20| 650.58
#2009-11-23| 665.81
#2009-11-24| 663.65
#2009-11-25| 663.08
#2009-11-26| .
#2009-11-27| 664.75
#2009-11-30| 652.63
#2009-12-01| 667.79
#2009-12-02| 667.75
#2009-12-03| 668.01
#2009-12-04| 671.28
#2009-12-07| 666.79
#2009-12-08| 658.15
#2009-12-09| 650.25
#2009-12-10| 650.12
#2009-12-11| 654.18
#2009-12-14| 657.96
#2009-12-15| 662.17
#2009-12-16| 677.08
#2009-12-17| 670.28
#2009-12-18| 662.67
#2009-12-21| 681.62
#2009-12-22| 683.58
#2009-12-23| 686.69
#2009-12-24| 685.51
#2009-12-25| .
#2009-12-28| 688.63
#2009-12-29| 684.79
#2009-12-30| 674.40
#2009-12-31| 673.26
#2010-01-01| .
#2010-01-04| 677.24
#2010-01-05| 676.04
#2010-01-06| 669.72
#2010-01-07| 667.86
#2010-01-08| 664.66
#2010-01-11| 671.42
#2010-01-12| 666.96
#2010-01-13| 665.28
#2010-01-14| 661.78
#2010-01-15| 651.29
#2010-01-18| .
#2010-01-19| 657.21
#2010-01-20| 645.12
#2010-01-21| 638.37
#2010-01-22| 635.15
#2010-01-25| 627.08
#2010-01-26| 630.50
#2010-01-27| 628.11
#2010-01-28| 614.17
#2010-01-29| 626.49
#2010-02-01| 626.19
#2010-02-02| 638.67
#2010-02-03| 635.26
#2010-02-04| 626.35
#2010-02-05| 606.92
#2010-02-08| 615.81
#2010-02-09| 609.28
#2010-02-10| 614.10
#2010-02-11| 596.18
#2010-02-12| 597.35
#2010-02-15| .
#2010-02-16| 601.05
#2010-02-17| 607.23
#2010-02-18| 612.74
#2010-02-19| 608.56
#2010-02-22| 607.42
#2010-02-23| 603.88
#2010-02-24| 604.24
#2010-02-25| 594.79
#2010-02-26| 602.82
#2010-03-01| 603.75
#2010-03-02| 612.57
#2010-03-03| 621.46
#2010-03-04| 619.66
#2010-03-05| 623.59
#2010-03-08| 624.36
#2010-03-09| 618.65
#2010-03-10| 627.27
#2010-03-11| 627.44
#2010-03-12| 633.07
#2010-03-15| 624.10
#2010-03-16| 633.54
#2010-03-17| 634.75
#2010-03-18| 629.10
#2010-03-19| 626.11
#2010-03-22| 624.91
#2010-03-23| 627.57
#2010-03-24| 628.89
#2010-03-25| 638.21
#2010-03-26| 641.95
#2010-03-29| 639.60
#2010-03-30| 634.17
#2010-03-31| 642.72
#2010-04-01| 649.12
#2010-04-02| .
#2010-04-05| 647.45
#2010-04-06| 638.87
#2010-04-07| 634.97
#2010-04-08| 628.43
#2010-04-09| 637.78
#2010-04-12| 649.25
#2010-04-13| 643.84
#2010-04-14| 648.04
#2010-04-15| 647.19
#2010-04-16| 640.43
#2010-04-19| 636.55
#2010-04-20| 642.12
#2010-04-21| 639.48
#2010-04-22| 628.00
#2010-04-23| 639.29
#2010-04-26| 645.33
#2010-04-27| 634.94
#2010-04-28| 615.39
#2010-04-29| 621.76
#2010-04-30| 622.52
#2010-05-03| 620.48
#2010-05-04| 608.72
#2010-05-05| 596.63
#2010-05-06| 597.76
#2010-05-07| 573.04
#2010-05-10| 603.19
#2010-05-11| 603.23
#2010-05-12| 618.61
#2010-05-13| 617.92
#2010-05-14| 598.61
#2010-05-17| 600.23
#2010-05-18| 620.10
#2010-05-19| 613.18
#2010-05-20| 621.61
#2010-05-21| 618.30
#2010-05-24| 611.02
#2010-05-25| 587.84
#2010-05-26| 601.58
#2010-05-27| 600.98
#2010-05-28| 607.76
#2010-05-31| .
#2010-06-01| 620.81
#2010-06-02| 608.67
#2010-06-03| 614.51
#2010-06-04| 609.73
#2010-06-07| 607.67
#2010-06-08| 594.14
#2010-06-09| 611.93
#2010-06-10| 606.65
#2010-06-11| 605.28
#2010-06-14| 616.40
#2010-06-15| 620.28
#2010-06-16| 619.92
#2010-06-17| 626.10
#2010-06-18| 620.91
#2010-06-21| 625.59
#2010-06-22| 621.39
#2010-06-23| 611.18
#2010-06-24| 610.86
#2010-06-25| 599.60
#2010-06-28| 612.00
#2010-06-29| 600.24
#2010-06-30| 610.74
#2010-07-01| 607.42
#2010-07-02| 613.80
#2010-07-05| .
#2010-07-06| 619.85
#2010-07-07| 615.46
#2010-07-08| 612.68
#2010-07-09| 613.65
#2010-07-12| 613.90
#2010-07-13| 624.81
#2010-07-14| 628.12
#2010-07-15| 630.25
#2010-07-16| 633.37
#2010-07-19| 631.09
#2010-07-20| 611.52
#2010-07-21| 615.19
#2010-07-22| 624.51
#2010-07-23| 621.28
#2010-07-26| 625.08
#2010-07-27| 627.88
#2010-07-28| 632.75
#2010-07-29| 626.16
#2010-07-30| 621.67
#2010-08-02| 637.21
#2010-08-03| 641.73
#2010-08-04| 637.24
#2010-08-05| 638.72
#2010-08-06| 636.19
#2010-08-09| 644.41
#2010-08-10| 631.72
#2010-08-11| 620.54
#2010-08-12| 615.94
#2010-08-13| 612.24
#2010-08-16| 612.60
#2010-08-17| 618.82
#2010-08-18| 621.19
#2010-08-19| 614.80
#2010-08-20| 598.14
#2010-08-23| 599.32
#2010-08-24| 599.01
#2010-08-25| 590.67
#2010-08-26| 596.12
#2010-08-27| 590.74
#2010-08-30| 590.47
#2010-08-31| 593.60
#2010-09-01| 600.73
#2010-09-02| 602.04
#2010-09-03| 605.01
#2010-09-06| .
#2010-09-07| 600.61
#2010-09-08| 601.18
#2010-09-09| 603.72
#2010-09-10| 600.53
#2010-09-13| 605.60
#2010-09-14| 609.74
#2010-09-15| 611.87
#2010-09-16| 614.93
#2010-09-17| 609.64
#2010-09-20| 612.25
#2010-09-21| 607.84
#2010-09-22| 612.61
#2010-09-23| 611.33
#2010-09-24| 622.39
#2010-09-27| 618.96
#2010-09-28| 617.80
#2010-09-29| 616.19
#2010-09-30| 618.81
#2010-10-01| 617.56
#2010-10-04| 609.72
#2010-10-05| 622.63
#2010-10-06| 626.84
#2010-10-07| 626.54
#2010-10-08| 626.65
#2010-10-11| 627.54
#2010-10-12| 623.11
#2010-10-13| 639.33
#2010-10-14| 644.53
#2010-10-15| 646.72
#2010-10-18| 648.28
#2010-10-19| 650.54
#2010-10-20| 650.33
#2010-10-21| 666.89
#2010-10-22| 659.38
#2010-10-25| 660.66
#2010-10-26| 656.48
#2010-10-27| 656.62
#2010-10-28| 660.31
#2010-10-29| 657.92
#2010-11-01| 655.32
#2010-11-02| 658.22
#2010-11-03| 649.97
#2010-11-04| 665.44
#2010-11-05| 657.59
#2010-11-08| 652.78
#2010-11-09| 663.63
#2010-11-10| 645.62
#2010-11-11| 649.04
#2010-11-12| 660.64
#2010-11-15| 660.33
#2010-11-16| 651.58
#2010-11-17| 652.36
#2010-11-18| 661.68
#2010-11-19| 667.69
#2010-11-22| 661.88
#2010-11-23| 652.66
#2010-11-24| 655.94
#2010-11-25| .
#2010-11-26| 661.64
#2010-11-29| 641.59
#2010-11-30| 640.71
#2010-12-01| 653.74
#2010-12-02| 663.22
#2010-12-03| 662.65
#2010-12-06| 661.47
#2010-12-07| 673.70
#2010-12-08| 666.39
#2010-12-09| 659.84
#2010-12-10| 665.73
#2010-12-13| 669.62
#2010-12-14| 666.97
#2010-12-15| 671.59
#2010-12-16| 663.25
#2010-12-17| 657.84
#2010-12-20| 655.84
#2010-12-21| 660.24
#2010-12-22| 656.89
#2010-12-23| 651.50
#2010-12-24| .
#2010-12-27| 646.90
#2010-12-28| 642.90
#2010-12-29| 640.40
#2010-12-30| 640.65
#2010-12-31| 643.21
#2011-01-03| 652.71
#2011-01-04| 656.79
#2011-01-05| 648.05
#2011-01-06| 649.49
#2011-01-07| 643.38
#2011-01-10| 632.99
#2011-01-11| 647.08
#2011-01-12| 658.95
#2011-01-13| 672.16
#2011-01-14| 679.65
#2011-01-17| .
#2011-01-18| 679.98
#2011-01-19| 677.79
#2011-01-20| 676.49
#2011-01-21| 686.75
#2011-01-24| 686.05
#2011-01-25| 685.28
#2011-01-26| 692.04
#2011-01-27| 701.77
#2011-01-28| 690.12
#2011-01-31| 689.29
#2011-02-01| 694.02
#2011-02-02| 695.04
#2011-02-03| 683.47
#2011-02-04| 682.97
#2011-02-07| 689.21
#2011-02-08| 699.45
#2011-02-09| 702.56
#2011-02-10| 704.19
#2011-02-11| 706.53
#2011-02-14| 703.87
#2011-02-15| 710.83
#2011-02-16| 707.38
#2011-02-17| 703.56
#2011-02-18| 706.56
#2011-02-21| .
#2011-02-22| 709.50
#2011-02-23| 697.69
#2011-02-24| 687.61
#2011-02-25| 685.66
#2011-02-28| 696.52
#2011-03-01| 696.87
#2011-03-02| 692.61
#2011-03-03| 701.19
#2011-03-04| 699.61
#2011-03-07| 700.72
#2011-03-08| 697.33
#2011-03-09| 694.85
#2011-03-10| 687.76
#2011-03-11| 672.98
#2011-03-14| 671.30
#2011-03-15| 662.80
#2011-03-16| 652.32
#2011-03-17| 673.99
#2011-03-18| 670.38
#2011-03-21| 680.53
#2011-03-22| 675.00
#2011-03-23| 671.03
#2011-03-24| 682.27
#2011-03-25| 677.77
#2011-03-28| 676.88
#2011-03-29| 671.41
#2011-03-30| 681.92
#2011-03-31| 685.10
#2011-04-01| 691.89
#2011-04-04| 697.94
#2011-04-05| 699.06
#2011-04-06| 702.00
#2011-04-07| 692.54
#2011-04-08| 696.17
#2011-04-11| 699.15
#2011-04-12| 694.64
#2011-04-13| 696.89
#2011-04-14| 688.99
#2011-04-15| 687.96
#2011-04-18| 666.93
#2011-04-19| 672.75
#2011-04-20| 689.87
#2011-04-21| 694.26
#2011-04-22| .
#2011-04-25| 695.40
#2011-04-26| 700.21
#2011-04-27| 700.63
#2011-04-28| 712.09
#2011-04-29| 713.46
#2011-05-02| 719.30
#2011-05-03| 720.55
#2011-05-04| 716.22
#2011-05-05| 713.61
#2011-05-06| 710.71
#2011-05-09| 684.59
#2011-05-10| 695.29
#2011-05-11| 700.26
#2011-05-12| 691.66
#2011-05-13| 694.66
#2011-05-16| 695.44
#2011-05-17| 675.69
#2011-05-18| 682.94
#2011-05-19| 686.16
#2011-05-20| 674.40
#2011-05-23| 663.95
#2011-05-24| 667.71
#2011-05-25| 669.88
#2011-05-26| 659.20
#2011-05-27| 667.54
#2011-05-30| .
#2011-05-31| 687.46
#2011-06-01| 686.74
#2011-06-02| 670.86
#2011-06-03| 677.16
#2011-06-06| 676.76
#2011-06-07| 681.19
#2011-06-08| 679.38
#2011-06-09| 684.01
#2011-06-10| 674.29
#2011-06-13| 672.01
#2011-06-14| 682.25
#2011-06-15| 672.21
#2011-06-16| 665.52
#2011-06-17| 673.76
#2011-06-20| 675.31
#2011-06-21| 689.84
#2011-06-22| 693.74
#2011-06-23| 671.77
#2011-06-24| 672.82
#2011-06-27| 680.01
#2011-06-28| 683.24
#2011-06-29| 687.73
#2011-06-30| 698.13
#2011-07-01| 698.03
#2011-07-04| .
#2011-07-05| 705.11
#2011-07-06| 696.48
#2011-07-07| 698.67
#2011-07-08| 688.53
#2011-07-11| 665.73
#2011-07-12| 664.52
#2011-07-13| 671.77
#2011-07-14| 668.34
#2011-07-15| 672.03
#2011-07-18| 659.13
#2011-07-19| 666.93
#2011-07-20| 668.87
#2011-07-21| 677.40
#2011-07-22| 679.60
#2011-07-25| 680.42
#2011-07-26| 679.69
#2011-07-27| 662.12
#2011-07-28| 652.63
#2011-07-29| 653.63
#2011-08-01| 629.92
#2011-08-02| 626.23
#2011-08-03| 616.28
#2011-08-04| 605.13
#2011-08-05| 592.85
#2011-08-08| 575.75
#2011-08-09| 568.44
#2011-08-10| 548.74
#2011-08-11| 561.26
#2011-08-12| 578.34
#2011-08-15| 581.86
#2011-08-16| 577.35
#2011-08-17| 571.23
#2011-08-18| 541.27
#2011-08-19| 532.55
#2011-08-22| 530.13
#2011-08-23| 529.75
#2011-08-24| 547.65
#2011-08-25| 539.33
#2011-08-26| 527.96
#2011-08-29| 543.05
#2011-08-30| 536.53
#2011-08-31| 547.88
#2011-09-01| 536.90
#2011-09-02| 521.04
#2011-09-05| .
#2011-09-06| 490.66
#2011-09-07| 502.40
#2011-09-08| 505.62
#2011-09-09| 479.33
#2011-09-12| 470.13
#2011-09-13| 482.32
#2011-09-14| 499.72
#2011-09-15| 519.03
#2011-09-16| 521.39
#2011-09-19| 507.04
#2011-09-20| 521.96
#2011-09-21| 520.15
#2011-09-22| 500.34
#2011-09-23| 502.89
#2011-09-26| 511.33
#2011-09-27| 540.60
#2011-09-28| 541.98
#2011-09-29| 549.65
#2011-09-30| 532.95
#2011-10-03| 522.48
#2011-10-04| 503.80
#2011-10-05| 524.32
#2011-10-06| 540.51
#2011-10-07| 546.27
#2011-10-10| 556.91
#2011-10-11| 559.68
#2011-10-12| 567.31
#2011-10-13| 554.74
#2011-10-14| 558.50
#2011-10-17| 554.34
#2011-10-18| 547.37
#2011-10-19| 557.14
#2011-10-20| 539.11
#2011-10-21| 558.34
#2011-10-24| 560.98
#2011-10-25| 562.89
#2011-10-26| 558.58
#2011-10-27| 582.57
#2011-10-28| 586.42
#2011-10-31| 567.37
#2011-11-01| 539.69
#2011-11-02| 555.85
#2011-11-03| 565.36
#2011-11-04| 554.21
#2011-11-07| 550.46
#2011-11-08| 554.88
#2011-11-09| 547.49
#2011-11-10| 549.55
#2011-11-11| 566.32
#2011-11-14| 559.15
#2011-11-15| 550.84
#2011-11-16| 554.53
#2011-11-17| 552.22
#2011-11-18| 547.16
#2011-11-21| 535.45
#2011-11-22| 530.93
#2011-11-23| 525.67
#2011-11-24| .
#2011-11-25| 524.94
#2011-11-28| 541.44
#2011-11-29| 540.05
#2011-11-30| 556.42
#2011-12-01| 553.85
#2011-12-02| 558.11
#2011-12-05| 559.05
#2011-12-06| 550.17
#2011-12-07| 544.78
#2011-12-08| 537.68
#2011-12-09| 546.58
#2011-12-12| 530.13
#2011-12-13| 526.98
#2011-12-14| 517.31
#2011-12-15| 523.60
#2011-12-16| 520.38
#2011-12-19| 521.25
#2011-12-20| 530.98
#2011-12-21| 522.67
#2011-12-22| 527.29
#2011-12-23| 527.52
#2011-12-26| .
#2011-12-27| 529.30
#2011-12-28| 517.52
#2011-12-29| 520.50
#2011-12-30| 523.90
#2012-01-02| .
#2012-01-03| 540.86
#2012-01-04| 530.99
#2012-01-05| 530.76
#2012-01-06| 526.37
#2012-01-09| 523.40
#2012-01-10| 533.50
#2012-01-11| 529.54
#2012-01-12| 535.05
#2012-01-13| 527.25
#2012-01-16| .
#2012-01-17| 543.39
#2012-01-18| 545.44
#2012-01-19| 555.60
#2012-01-20| 551.91
#2012-01-23| 557.89
#2012-01-24| 554.76
#2012-01-25| 549.37
#2012-01-26| 565.34
#2012-01-27| 560.30
#2012-01-30| 556.78
#2012-01-31| 556.23
#2012-02-01| 569.97
#2012-02-02| 571.48
#2012-02-03| 575.85
#2012-02-06| 575.94
#2012-02-07| 577.45
#2012-02-08| 578.21
#2012-02-09| 584.68
#2012-02-10| 577.56
#2012-02-13| 579.57
#2012-02-14| 576.92
#2012-02-15| 576.59
#2012-02-16| 571.69
#2012-02-17| 587.90
#2012-02-20| .
#2012-02-21| 599.60
#2012-02-22| 594.72
#2012-02-23| 590.78
#2012-02-24| 603.42
#2012-02-27| 595.29
#2012-02-28| 599.39
#2012-02-29| 596.60
#2012-03-01| 597.41
#2012-03-02| 594.53
#2012-03-05| 594.32
#2012-03-06| 575.24
#2012-03-07| 577.47
#2012-03-08| 595.15
#2012-03-09| 596.03
#2012-03-12| 602.24
#2012-03-13| 606.59
#2012-03-14| 615.26
#2012-03-15| 618.51
#2012-03-16| 620.17
#2012-03-19| 621.86
#2012-03-20| 618.97
#2012-03-21| 620.56
#2012-03-22| 617.72
#2012-03-23| 617.98
#2012-03-26| 624.40
#2012-03-27| 628.60
#2012-03-28| 624.27
#2012-03-29| 612.89
#2012-03-30| 623.86
#2012-04-02| 628.63
#2012-04-03| 629.51
#2012-04-04| 605.02
#2012-04-05| 600.04
#2012-04-06| .
#2012-04-09| 599.59
#2012-04-10| 588.58
#2012-04-11| 593.80
#2012-04-12| 594.80
#2012-04-13| 581.04
#2012-04-16| 584.62
#2012-04-17| 601.24
#2012-04-18| 596.38
#2012-04-19| 593.36
#2012-04-20| 599.54
#2012-04-23| 579.33
#2012-04-24| 589.06
#2012-04-25| 596.55
#2012-04-26| 601.20
#2012-04-27| 603.32
#2012-04-30| 600.53
#2012-05-01| 605.56
#2012-05-02| 598.23
#2012-05-03| 601.31
#2012-05-04| 591.69
#2012-05-07| 588.48
#2012-05-08| 579.34
#2012-05-09| 583.27
#2012-05-10| 585.22
#2012-05-11| 593.55
#2012-05-14| 580.95
#2012-05-15| 575.19
#2012-05-16| 573.20
#2012-05-17| 566.18
#2012-05-18| 565.35
#2012-05-21| 568.77
#2012-05-22| 584.56
#2012-05-23| 567.05
#2012-05-24| 568.05
#2012-05-25| 566.65
#2012-05-28| .
#2012-05-29| 568.83
#2012-05-30| 560.10
#2012-05-31| 555.65
#2012-06-01| 538.62
#2012-06-04| 535.80
#2012-06-05| 533.08
#2012-06-06| 535.96
#2012-06-07| 545.54
#2012-06-08| 538.53
#2012-06-11| 544.33
#2012-06-12| 538.11
#2012-06-13| 543.16
#2012-06-14| 537.63
#2012-06-15| 544.82
#2012-06-18| 541.01
#2012-06-19| 551.75
#2012-06-20| 555.42
#2012-06-21| 555.61
#2012-06-22| 543.77
#2012-06-25| 532.99
#2012-06-26| 529.47
#2012-06-27| 535.44
#2012-06-28| 529.50
#2012-06-29| 553.28
#2012-07-02| 554.60
#2012-07-03| 561.19
#2012-07-04| .
#2012-07-05| 548.28
#2012-07-06| 538.53
#2012-07-09| 536.51
#2012-07-10| 540.17
#2012-07-11| 537.33
#2012-07-12| 537.65
#2012-07-13| 547.34
#2012-07-16| 546.70
#2012-07-17| 542.81
#2012-07-18| 551.14
#2012-07-19| 553.73
#2012-07-20| 542.10
#2012-07-23| 528.73
#2012-07-24| 527.06
#2012-07-25| 526.04
#2012-07-26| 542.81
#2012-07-27| 549.86
#2012-07-30| 550.08
#2012-07-31| 552.88
#2012-08-01| 552.92
#2012-08-02| 534.91
#2012-08-03| 557.85
#2012-08-06| 565.87
#2012-08-07| 571.02
#2012-08-08| 566.59
#2012-08-09| 563.93
#2012-08-10| 562.81
#2012-08-13| 564.70
#2012-08-14| 569.72
#2012-08-15| 564.85
#2012-08-16| 572.16
#2012-08-17| 578.42
#2012-08-20| 578.17
#2012-08-21| 586.89
#2012-08-22| 579.44
#2012-08-23| 583.06
#2012-08-24| 583.12
#2012-08-27| 591.16
#2012-08-28| 589.54
#2012-08-29| 590.09
#2012-08-30| 582.23
#2012-08-31| 591.30
#2012-09-03| .
#2012-09-04| 590.79
#2012-09-05| 597.10
#2012-09-06| 610.17
#2012-09-07| 616.00
#2012-09-10| 618.19
#2012-09-11| 622.59
#2012-09-12| 625.71
#2012-09-13| 619.08
#2012-09-14| 640.02
#2012-09-17| 642.75
#2012-09-18| 634.95
#2012-09-19| 637.74
#2012-09-20| 635.19
#2012-09-21| 641.47
#2012-09-24| 636.52
#2012-09-25| 642.17
#2012-09-26| 624.41
#2012-09-27| 622.18
#2012-09-28| 620.39
#2012-10-01| 632.78
#2012-10-02| 638.52
#2012-10-03| 641.62
#2012-10-04| 644.20
#2012-10-05| 658.23
#2012-10-08| 644.18
#2012-10-09| 634.79
#2012-10-10| 631.17
#2012-10-11| 637.76
#2012-10-12| 636.56
#2012-10-15| 636.41
#2012-10-16| 649.34
#2012-10-17| 649.28
#2012-10-18| 652.09
#2012-10-19| 646.34
#2012-10-22| 644.75
#2012-10-23| 630.08
#2012-10-24| 626.76
#2012-10-25| 627.58
#2012-10-26| 627.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 630.67
#2012-11-01| 634.54
#2012-11-02| 636.48
#2012-11-05| 628.58
#2012-11-06| 629.47
#2012-11-07| 616.96
#2012-11-08| 613.26
#2012-11-09| 610.16
#2012-11-12| 608.13
#2012-11-13| 607.48
#2012-11-14| 606.51
#2012-11-15| 606.67
#2012-11-16| 594.29
#2012-11-19| 609.68
#2012-11-20| 614.60
#2012-11-21| 618.00
#2012-11-22| .
#2012-11-23| 629.60
#2012-11-26| 628.27
#2012-11-27| 631.39
#2012-11-28| 629.19
#2012-11-29| 640.38
#2012-11-30| 642.76
#2012-12-03| 648.55
#2012-12-04| 645.25
#2012-12-05| 647.79
#2012-12-06| 646.99
#2012-12-07| 643.60
#2012-12-10| 644.01
#2012-12-11| 651.62
#2012-12-12| 653.69
#2012-12-13| 653.03
#2012-12-14| 655.76
#2012-12-17| 658.90
#2012-12-18| 665.76
#2012-12-19| 672.47
#2012-12-20| 673.08
#2012-12-21| 669.64
#2012-12-24| 674.05
#2012-12-25| 674.05
#2012-12-26| 676.60
#2012-12-27| 677.78
#2012-12-28| 673.39
#2012-12-31| 671.48
#2013-01-01| 671.48
#2013-01-02| 681.16
#2013-01-03| 670.54
#2013-01-04| 674.04
#2013-01-07| 671.21
#2013-01-08| 666.47
#2013-01-09| 666.60
#2013-01-10| 670.49
#2013-01-11| 679.14
#2013-01-14| 680.65
#2013-01-15| 675.86
#2013-01-16| 674.32
#2013-01-17| 683.19
#2013-01-18| 679.58
#2013-01-21| 683.82
#2013-01-22| 674.98
#2013-01-23| 676.55
#2013-01-24| 689.17
#2013-01-25| 705.70
#2013-01-28| 704.87
#2013-01-29| 703.59
#2013-01-30| 707.21
#2013-01-31| 703.71
#2013-02-01| 718.21
#2013-02-04| 692.82
#2013-02-05| 696.59
#2013-02-06| 694.55
#2013-02-07| 688.24
#2013-02-08| 692.94
#2013-02-11| 694.65
#2013-02-12| 699.05
#2013-02-13| 700.79
#2013-02-14| 687.96
#2013-02-15| 688.87
#2013-02-18| 691.40
#2013-02-19| 699.46
#2013-02-20| 702.57
#2013-02-21| 684.95
#2013-02-22| 684.44
#2013-02-25| 698.08
#2013-02-26| 680.70
#2013-02-27| 689.47
#2013-02-28| 691.08
#2013-03-01| 685.45
#2013-03-04| 687.82
#2013-03-05| 698.81
#2013-03-06| 699.64
#2013-03-07| 705.50
#2013-03-08| 706.49
#2013-03-11| 705.77
#2013-03-12| 700.74
#2013-03-13| 699.12
#2013-03-14| 701.45
#2013-03-15| 703.19
#2013-03-18| 696.08
#2013-03-19| 689.20
#2013-03-20| 694.95
#2013-03-21| 684.91
#2013-03-22| 686.48
#2013-03-25| 677.10
#2013-03-26| 674.67
#2013-03-27| 666.55
#2013-03-28| 671.30
#2013-03-29| 671.30
#2013-04-01| 672.32
#2013-04-02| 681.35
#2013-04-03| 674.54
#2013-04-04| 674.30
#2013-04-05| 671.24
#2013-04-08| 671.04
#2013-04-09| 665.28
#2013-04-10| 677.81
#2013-04-11| 683.39
#2013-04-12| 675.46
#2013-04-15| 678.48
#2013-04-16| 680.75
#2013-04-17| 663.98
#2013-04-18| 663.14
#2013-04-19| 662.49
#2013-04-22| 665.45
#2013-04-23| 679.41
#2013-04-24| 686.54
#2013-04-25| 689.33
#2013-04-26| 690.01
#2013-04-29| 693.68
#2013-04-30| 698.94
#2013-05-01| 705.68
#2013-05-02| 705.89
#2013-05-03| 717.50
#2013-05-06| 718.23
#2013-05-07| 730.43
#2013-05-08| 738.60
#2013-05-09| 735.83
#2013-05-10| 744.05
#2013-05-13| 746.89
#2013-05-14| 756.11
#2013-05-15| 753.94
#2013-05-16| 759.76
#2013-05-17| 765.44
#2013-05-20| 768.33
#2013-05-21| 772.02
#2013-05-22| 785.18
#2013-05-23| 768.28
#2013-05-24| 768.11
#2013-05-27| 778.57
#2013-05-28| 783.82
#2013-05-29| 777.24
#2013-05-30| 782.29
#2013-05-31| 780.38
#2013-06-03| 768.61
#2013-06-04| 777.76
#2013-06-05| 778.61
#2013-06-06| 776.23
#2013-06-07| 795.39
#2013-06-10| 802.20
#2013-06-11| 802.40
#2013-06-12| 790.95
#2013-06-13| 777.15
#2013-06-14| 780.37
#2013-06-17| 792.87
#2013-06-18| 806.39
#2013-06-19| 798.35
#2013-06-20| 789.17
#2013-06-21| 771.34
#2013-06-24| 753.84
#2013-06-25| 766.33
#2013-06-26| 768.20
#2013-06-27| 776.65
#2013-06-28| 783.60
#2013-07-01| 783.30
#2013-07-02| 781.27
#2013-07-03| 777.65
#2013-07-04| 780.58
#2013-07-05| 767.86
#2013-07-08| 777.53
#2013-07-09| 779.34
#2013-07-10| 782.49
#2013-07-11| 804.69
#2013-07-12| 818.17
#2013-07-15| 816.96
#2013-07-16| 806.88
#2013-07-17| 810.24
#2013-07-18| 823.60
#2013-07-19| 822.31
#2013-07-22| 820.84
#2013-07-23| 820.75
#2013-07-24| 831.82
#2013-07-25| 826.12
#2013-07-26| 818.77
#2013-07-29| 822.40
#2013-07-30| 836.81
#2013-07-31| 847.19
#2013-08-01| 862.55
#2013-08-02| 867.48
#2013-08-05| 864.72
#2013-08-06| 852.88
#2013-08-07| 848.95
#2013-08-08| 846.77
#2013-08-09| 838.94
#2013-08-12| 839.85
#2013-08-13| 849.66
#2013-08-14| 848.69
#2013-08-15| 847.53
#2013-08-16| 843.27
#2013-08-19| 846.61
#2013-08-20| 851.05
#2013-08-21| 851.97
#2013-08-22| 860.79
#2013-08-23| 866.11
#2013-08-26| 863.89
#2013-08-27| 853.65
#2013-08-28| 843.36
#2013-08-29| 841.71
#2013-08-30| 832.29
#2013-09-02| 839.79
#2013-09-03| 824.32
#2013-09-04| 817.60
#2013-09-05| 821.14
#2013-09-06| 820.81
#2013-09-09| 824.95
#2013-09-10| 834.34
#2013-09-11| 839.97
#2013-09-12| 843.63
#2013-09-13| 845.52
#2013-09-16| 852.82
#2013-09-17| 849.30
#2013-09-18| 853.59
#2013-09-19| 860.49
#2013-09-20| 863.02
#2013-09-23| 853.25
#2013-09-24| 860.38
#2013-09-25| 863.70
#2013-09-26| 862.78
#2013-09-27| 870.58
#2013-09-30| 860.73
#2013-10-01| 865.88
#2013-10-02| 865.92
#2013-10-03| 863.70
#2013-10-04| 855.95
#2013-10-07| 855.75
#2013-10-08| 851.22
#2013-10-09| 843.24
#2013-10-10| 858.59
#2013-10-11| 864.32
#2013-10-14| 864.27
#2013-10-15| 862.56
#2013-10-16| 865.49
#2013-10-17| 864.08
#2013-10-18| 869.27
#2013-10-21| 868.02
#2013-10-22| 878.03
#2013-10-23| 883.65
#2013-10-24| 893.96
#2013-10-25| 894.45
#2013-10-28| 894.97
#2013-10-29| 904.54
#2013-10-30| 904.92
#2013-10-31| 897.93
#2013-11-01| 891.82
#2013-11-04| 890.44
#2013-11-05| 885.71
#2013-11-06| 890.08
#2013-11-07| 890.57
#2013-11-08| 894.88
#2013-11-11| 903.28
#2013-11-12| 906.32
#2013-11-13| 903.23
#2013-11-14| 913.93
#2013-11-15| 913.30
#2013-11-18| 919.04
#2013-11-19| 914.08
#2013-11-20| 912.84
#2013-11-21| 926.21
#2013-11-22| 941.58
#2013-11-25| 949.20
#2013-11-26| 954.83
#2013-11-27| 965.95
#2013-11-28| 970.63
#2013-11-29| 969.00
#2013-12-02| 967.76
#2013-12-03| 949.48
#2013-12-04| 951.89
#2013-12-05| 950.87
#2013-12-06| 954.81
#2013-12-09| 960.91
#2013-12-10| 951.31
#2013-12-11| 957.07
#2013-12-12| 961.84
#2013-12-13| 956.66
#2013-12-16| 973.65
#2013-12-17| 972.76
#2013-12-18| 985.42
#2013-12-19| 997.84
#2013-12-20| 997.88
#2013-12-23|1006.76
#2013-12-24|1005.54
#2013-12-25|1005.54
#2013-12-26|1012.30
#2013-12-27|1027.81
#2013-12-30|1024.62
#2013-12-31|1017.91
#2014-01-01|1017.91
#2014-01-02| 996.02
#2014-01-03| 990.98
#2014-01-06| 994.50
#2014-01-07|1004.13
#2014-01-08|1001.42
#2014-01-09| 997.95
#2014-01-10|1000.00
#2014-01-13| 993.16
#2014-01-14|1004.36
#2014-01-15|1024.97
#2014-01-16|1037.95
#2014-01-17|1039.33
#2014-01-20|1035.40
#2014-01-21|1035.39
#2014-01-22|1029.25
#2014-01-23|1038.28
#2014-01-24|1020.39
#2014-01-27|1010.38
#2014-01-28|1013.69
#2014-01-29|1006.30
#2014-01-30|1002.78
#2014-01-31| 994.06
#2014-02-03| 974.85
#2014-02-04| 959.51
#2014-02-05| 958.02
#2014-02-06| 972.98
#2014-02-07| 979.89
#2014-02-10| 982.49
#2014-02-11| 993.32
#2014-02-12| 993.16
#2014-02-13|1009.85
#2014-02-14|1013.98
#2014-02-17|1014.57
#2014-02-18|1017.28
#2014-02-19|1017.60
#2014-02-20|1015.50
#2014-02-21|1024.18
#2014-02-24|1021.13
#2014-02-25|1019.62
#2014-02-26|1017.77
#2014-02-27|1012.46
#2014-02-28|1033.52
#2014-03-03| 997.77
#2014-03-04|1018.01
#2014-03-05|1009.43
#2014-03-06|1007.03
#2014-03-07| 988.85
#2014-03-10| 987.48
#2014-03-11| 989.62
#2014-03-12| 986.91
#2014-03-13| 961.05
#2014-03-14| 964.66
#2014-03-17| 973.56
#2014-03-18| 974.53
#2014-03-19| 981.47
#2014-03-20| 979.57
#2014-03-21| 980.12
#2014-03-24| 959.01
#2014-03-25| 970.18
#2014-03-26| 973.56
#2014-03-27| 968.41
#2014-03-28| 983.72
#2014-03-31| 980.51
#2014-04-01| 989.05
#2014-04-02| 989.55
#2014-04-03| 987.19
#2014-04-04| 985.19
#2014-04-07| 972.54
#2014-04-08| 966.32
#2014-04-09| 969.22
#2014-04-10| 960.92
#2014-04-11| 948.73
#2014-04-14| 943.94
#2014-04-15| 934.10
#2014-04-16| 946.58
#2014-04-17| 960.54
#2014-04-18| 960.67
#2014-04-21| 958.15
#2014-04-22| 974.12
#2014-04-23| 978.87
#2014-04-24| 980.82
#2014-04-25| 966.13
#2014-04-28| 972.46
#2014-04-29| 983.36
#2014-04-30| 988.13
#2014-05-01| 987.38
#2014-05-02| 983.50
#2014-05-05| 980.21
#2014-05-06| 969.21
#2014-05-07| 975.67
#2014-05-08| 976.05
#2014-05-09| 969.09
#2014-05-12| 979.95
#2014-05-13| 980.47
#2014-05-14| 979.12
#2014-05-15| 972.24
#2014-05-16| 965.83
#2014-05-19| 971.38
#2014-05-20| 976.40
#2014-05-21| 984.97
#2014-05-22| 984.91
#2014-05-23| 987.20
#2014-05-26|1000.08
#2014-05-27|1002.28
#2014-05-28|1003.46
#2014-05-29| 997.19
#2014-05-30| 997.87
#2014-06-02|1001.67
#2014-06-03| 999.42
#2014-06-04| 998.20
#2014-06-05| 995.79
#2014-06-06| 999.88
#2014-06-09| 997.75
#2014-06-10| 993.91
#2014-06-11| 983.24
#2014-06-12| 980.52
#2014-06-13| 978.90
#2014-06-16| 978.59
#2014-06-17| 986.70
#2014-06-18| 989.52
#2014-06-19| 993.41
#2014-06-20| 990.57
#2014-06-23| 981.10
#2014-06-24| 986.94
#2014-06-25| 980.98
#2014-06-26| 971.01
#2014-06-27| 974.31
#2014-06-30| 977.29
#2014-07-01| 978.02
#2014-07-02| 982.18
#2014-07-03| 997.90
#2014-07-04| 994.62
#2014-07-07| 983.49
#2014-07-08| 968.85
#2014-07-09| 973.04
#2014-07-10| 958.11
#2014-07-11| 959.39
#2014-07-14| 971.53
#2014-07-15| 963.92
#2014-07-16| 974.98
#2014-07-17| 963.34
#2014-07-18| 958.66
#2014-07-21| 950.05
#2014-07-22| 955.70
#2014-07-23| 952.24
#2014-07-24| 958.55
#2014-07-25| 942.77
#2014-07-28| 939.43
#2014-07-29| 944.23
#2014-07-30| 942.12
#2014-07-31| 927.16
#2014-08-01| 909.97
#2014-08-04| 902.96
#2014-08-05| 904.41
#2014-08-06| 896.19
#2014-08-07| 892.44
#2014-08-08| 894.07
#2014-08-11| 910.25
#2014-08-12| 896.93
#2014-08-13| 906.94
#2014-08-14| 909.20
#2014-08-15| 898.74
#2014-08-18| 909.77
#2014-08-19| 916.13
#2014-08-20| 911.99
#2014-08-21| 920.38
#2014-08-22| 912.21
#2014-08-25| 925.99
#2014-08-26| 931.29
#2014-08-27| 928.08
#2014-08-28| 914.33
#2014-08-29| 914.83
#2014-09-01| 914.26
#2014-09-02| 922.34
#2014-09-03| 927.69
#2014-09-04| 921.37
#2014-09-05| 922.27
#2014-09-08| 928.53
#2014-09-09| 931.18
#2014-09-10| 936.51
#2014-09-11| 942.26
#2014-09-12| 945.66
#2014-09-15| 947.49
#2014-09-16| 944.83
#2014-09-17| 947.25
#2014-09-18| 963.71
#2014-09-19| 962.74
#2014-09-22| 964.61
#2014-09-23| 955.12
#2014-09-24| 953.52
#2014-09-25| 941.72
#2014-09-26| 940.74
#2014-09-29| 939.76
#2014-09-30| 937.73
#2014-10-01| 930.98
#2014-10-02| 910.45
#2014-10-03| 911.93
#2014-10-06| 910.94
#2014-10-07| 894.77
#2014-10-08| 896.40
#2014-10-09| 891.21
#2014-10-10| 875.34
#2014-10-13| 877.29
#2014-10-14| 880.10
#2014-10-15| 856.56
#2014-10-16| 860.43
#2014-10-17| 887.87
#2014-10-20| 873.40
#2014-10-21| 884.32
#2014-10-22| 886.41
#2014-10-23| 899.05
#2014-10-24| 891.27
#2014-10-27| 886.18
#2014-10-28| 899.59
#2014-10-29| 895.86
#2014-10-30| 898.06
#2014-10-31| 913.92
#2014-11-03| 914.88
#2014-11-04| 910.73
#2014-11-05| 932.88
#2014-11-06| 935.06
#2014-11-07| 923.22
#2014-11-10| 928.04
#2014-11-11| 926.99
#2014-11-12| 908.16
#2014-11-13| 911.31
#2014-11-14| 912.98
#2014-11-17| 918.37
#2014-11-18| 936.22
#2014-11-19| 950.10
#2014-11-20| 952.07
#2014-11-21| 958.88
#2014-11-24| 973.73
#2014-11-25| 993.40
#2014-11-26|1001.81
#2014-11-27|1002.46
#2014-11-28|1003.08
#2014-12-01|1007.81
#2014-12-02|1003.06
#2014-12-03|1004.47
#2014-12-04|1005.10
#2014-12-05|1024.15
#2014-12-08|1019.23
#2014-12-09|1003.83
#2014-12-10|1008.90
#2014-12-11|1018.89
#2014-12-12| 999.45
#2014-12-15| 975.49
#2014-12-16|1003.89
#2014-12-17| 999.11
#2014-12-18|1017.74
#2014-12-19|1015.98
#2014-12-22|1024.52
#2014-12-23|1028.89
#2014-12-24|1029.23
#2014-12-25|1029.23
#2014-12-26|1026.74
#2014-12-29|1023.53
#2014-12-30|1004.48
#2014-12-31|1000.91
#2015-01-01|1000.91
#2015-01-02| 998.29
#2015-01-05| 966.25
#2015-01-06| 962.44
#2015-01-07| 966.50
#2015-01-08| 988.65
#2015-01-09| 966.24
#2015-01-12| 980.71
#2015-01-13| 993.57
#2015-01-14| 981.70
#2015-01-15| 977.71
#2015-01-16| 985.92
#2015-01-19|1002.68
#2015-01-20|1004.06
#2015-01-21|1013.12
#2015-01-22|1016.39
#2015-01-23|1043.21
#2015-01-26|1060.93
#2015-01-27|1054.13
#2015-01-28|1054.87
#2015-01-29|1080.05
#2015-01-30|1070.72
#2015-02-02|1084.19
#2015-02-03|1118.86
#2015-02-04|1110.86
#2015-02-05|1103.29
#2015-02-06|1088.86
#2015-02-09|1068.17
#2015-02-10|1081.97
#2015-02-11|1089.12
#2015-02-12|1113.03
#2015-02-13|1111.53
#2015-02-16|1107.18
#2015-02-17|1100.11
#2015-02-18|1104.99
#2015-02-19|1112.61
#2015-02-20|1108.96
#2015-02-23|1120.12
#2015-02-24|1123.36
#2015-02-25|1114.95
#2015-02-26|1121.79
#2015-02-27|1128.46
#2015-03-02|1133.98
#2015-03-03|1112.81
#2015-03-04|1112.17
#2015-03-05|1125.68
#2015-03-06|1118.74
#2015-03-09|1121.99
#2015-03-10|1114.13
#2015-03-11|1135.34
#2015-03-12|1121.38
#2015-03-13|1131.85
#2015-03-16|1158.44
#2015-03-17|1150.11
#2015-03-18|1143.04
#2015-03-19|1145.04
#2015-03-20|1154.67
#2015-03-23|1142.34
#2015-03-24|1147.22
#2015-03-25|1144.52
#2015-03-26|1137.56
#2015-03-27|1149.64
#2015-03-30|1180.62
#2015-03-31|1159.47
#2015-04-01|1168.37
#2015-04-02|1184.94
#2015-04-03|1186.01
#2015-04-06|1187.74
#2015-04-07|1185.72
#2015-04-08|1163.73
#2015-04-09|1164.26
#2015-04-10|1180.79
#2015-04-13|1189.38
#2015-04-14|1180.21
#2015-04-15|1175.47
#2015-04-16|1140.48
#2015-04-17|1119.94
#2015-04-20|1142.43
#2015-04-21|1144.02
#2015-04-22|1131.68
#2015-04-23|1125.30
#2015-04-24|1130.72
#2015-04-27|1147.68
#2015-04-28|1116.57
#2015-04-29|1090.75
#2015-04-30|1121.33
#2015-05-01|1130.56
#2015-05-04|1137.79
#2015-05-05|1099.17
#2015-05-06|1104.52
#2015-05-07|1114.63
#2015-05-08|1140.99
#2015-05-11|1129.65
#2015-05-12|1111.62
#2015-05-13|1094.72
#2015-05-14|1118.42
#2015-05-15|1119.08
#2015-05-18|1131.47
#2015-05-19|1147.03
#2015-05-20|1147.87
#2015-05-21|1150.76
#2015-05-22|1142.64
#2015-05-25|1136.62
#2015-05-26|1124.29
#2015-05-27|1140.15
#2015-05-28|1146.23
#2015-05-29|1124.10
#2015-06-01|1126.46
#2015-06-02|1119.86
#2015-06-03|1132.75
#2015-06-04|1145.31
#2015-06-05|1120.36
#2015-06-08|1116.09
#2015-06-09|1107.67
#2015-06-10|1127.66
#2015-06-11|1133.03
#2015-06-12|1119.70
#2015-06-15|1093.00
#2015-06-16|1098.95
#2015-06-17|1104.44
#2015-06-18|1109.65
#2015-06-19|1107.20
#2015-06-22|1153.62
#2015-06-23|1145.55
#2015-06-24|1144.51
#2015-06-25|1138.17
#2015-06-26|1149.40
#2015-06-29|1109.53
#2015-06-30|1090.20
#2015-07-01|1112.28
#2015-07-02|1109.32
#2015-07-03|1122.15
#2015-07-06|1101.80
#2015-07-07|1083.13
#2015-07-08|1100.43
#2015-07-09|1125.15
#2015-07-10|1171.45
#2015-07-13|1177.03
#2015-07-14|1169.53
#2015-07-15|1174.76
#2015-07-16|1183.43
#2015-07-17|1180.75
#2015-07-20|1189.69
#2015-07-21|1173.64
#2015-07-22|1170.61
#2015-07-23|1179.70
#2015-07-24|1177.98
#2015-07-27|1159.28
#2015-07-28|1164.42
#2015-07-29|1167.42
#2015-07-30|1165.64
#2015-07-31|1173.68
#2015-08-03|1191.50
#2015-08-04|1169.63
#2015-08-05|1187.83
#2015-08-06|1187.76
#2015-08-07|1171.62
#2015-08-10|1187.76
#2015-08-11|1179.87
#2015-08-12|1144.81
#2015-08-13|1152.09
#2015-08-14|1146.00
#2015-08-17|1136.83
#2015-08-18|1138.60
#2015-08-19|1118.74
#2015-08-20|1104.34
#2015-08-21|1083.83
#2015-08-24|1078.90
#2015-08-25|1117.55
#2015-08-26|1113.89
#2015-08-27|1123.40
#2015-08-28|1121.24
#2015-08-31|1126.11
#2015-09-01|1113.60
#2015-09-02|1119.89
#2015-09-03|1132.11
#2015-09-04|1118.21
#2015-09-07|1131.23
#2015-09-08|1139.10
#2015-09-09|1136.83
#2015-09-10|1128.67
#2015-09-11|1125.33
#2015-09-14|1112.17
#2015-09-15|1125.74
#2015-09-16|1116.83
#2015-09-17|1126.08
#2015-09-18|1088.72
#2015-09-21|1086.75
#2015-09-22|1052.60
#2015-09-23|1064.80
#2015-09-24|1061.92
#2015-09-25|1076.16
#2015-09-28|1060.52
#2015-09-29|1054.98
#2015-09-30|1070.52
#2015-10-01|1054.70
#2015-10-02|1068.79
#2015-10-05|1084.10
#2015-10-06|1089.66
#2015-10-07|1079.83
#2015-10-08|1089.29
#2015-10-09|1085.90
#2015-10-12|1083.60
#2015-10-13|1084.37
#2015-10-14|1083.77
#2015-10-15|1086.40
#2015-10-16|1096.24
#2015-10-19|1098.15
#2015-10-20|1097.98
#2015-10-21|1116.57
#2015-10-22|1122.73
#2015-10-23|1140.82
#2015-10-26|1137.35
#2015-10-27|1130.12
#2015-10-28|1161.54
#2015-10-29|1159.43
#2015-10-30|1163.31
#2015-11-02|1170.82
#2015-11-03|1157.59
#2015-11-04|1139.33
#2015-11-05|1145.33
#2015-11-06|1159.13
#2015-11-09|1139.36
#2015-11-10|1139.78
#2015-11-11|1146.41
#2015-11-12|1127.91
#2015-11-13|1116.87
#2015-11-16|1121.89
#2015-11-17|1135.63
#2015-11-18|1140.36
#2015-11-19|1142.87
#2015-11-20|1133.48
#2015-11-23|1131.79
#2015-11-24|1112.84
#2015-11-25|1131.37
#2015-11-26|1148.75
#2015-11-27|1149.38
#2015-11-30|1146.08
#2015-12-01|1129.93
#2015-12-02|1117.92
#2015-12-03|1112.13
#2015-12-04|1103.05
#2015-12-07|1125.99
#2015-12-08|1114.04
#2015-12-09|1115.18
#2015-12-10|1101.78
#2015-12-11|1095.11
#2015-12-14|1073.06
#2015-12-15|1104.84
#2015-12-16|1106.25
#2015-12-17|1134.15
#2015-12-18|1111.36
#2015-12-21|1105.49
#2015-12-22|1103.28
#2015-12-23|1119.17
#2015-12-24|1120.24
#2015-12-25|1120.24
#2015-12-28|1115.61
#2015-12-29|1125.53
#2015-12-30|1114.47
#2015-12-31|1111.90
#2016-01-01|1111.90
#2016-01-04|1077.26
#2016-01-05|1075.69
#2016-01-06|1078.84
#2016-01-07|1068.77
#2016-01-08|1069.35
#2016-01-11|1058.29
#2016-01-12|1074.99
#2016-01-13|1072.67
#2016-01-14|1059.05
#2016-01-15|1055.25
#2016-01-18|1044.75
#2016-01-19|1056.88
#2016-01-20|1037.90
#2016-01-21|1034.57
#2016-01-22|1045.11
#2016-01-25|1052.57
#2016-01-26|1058.30
#2016-01-27|1059.00
#2016-01-28|1034.01
#2016-01-29|1042.80
#2016-02-01|1044.00
#2016-02-02|1031.75
#2016-02-03|1021.67
#2016-02-04|1011.68
#2016-02-05|1017.82
#2016-02-08| 985.18
#2016-02-09| 988.41
#2016-02-10| 992.48
#2016-02-11| 978.19
#2016-02-12| 991.48
#2016-02-15|1001.21
#2016-02-16|1000.80
#2016-02-17|1014.58
#2016-02-18|1024.04
#2016-02-19|1025.02
#2016-02-22|1016.93
#2016-02-23|1003.00
#2016-02-24| 981.19
#2016-02-25| 996.30
#2016-02-26|1010.02
#2016-02-29|1006.37
#2016-03-01|1027.57
#2016-03-02|1013.63
#2016-03-03|1005.85
#2016-03-04|1014.31
#2016-03-07| 999.46
#2016-03-08| 999.61
#2016-03-09| 990.41
#2016-03-10| 987.73
#2016-03-11|1008.96
#2016-03-14|1024.98
#2016-03-15|1026.29
#2016-03-16|1031.97
#2016-03-17|1018.26
#2016-03-18|1023.87
#2016-03-21|1024.02
#2016-03-22|1021.01
#2016-03-23|1032.78
#2016-03-24|1016.87
#2016-03-25|1016.87
#2016-03-28|1016.76
#2016-03-29|1016.23
#2016-03-30|1031.41
#2016-03-31|1027.92
#2016-04-01|1014.46
#2016-04-04|1024.51
#2016-04-05|1008.47
#2016-04-06|1011.85
#2016-04-07|1007.94
#2016-04-08|1013.34
#2016-04-11|1016.92
#2016-04-12|1014.29
#2016-04-13|1030.11
#2016-04-14|1024.78
#2016-04-15|1023.65
#2016-04-18|1027.31
#2016-04-19|1044.92
#2016-04-20|1047.41
#2016-04-21|1047.99
#2016-04-22|1043.16
#2016-04-25|1038.89
#2016-04-26|1037.90
#2016-04-27|1065.17
#2016-04-28|1060.41
#2016-04-29|1045.48
#2016-05-02|1058.59
#2016-05-03|1057.16
#2016-05-04|1049.18
#2016-05-05|1042.76
#2016-05-06|1063.18
#2016-05-09|1076.12
#2016-05-10|1075.78
#2016-05-11|1071.08
#2016-05-12|1062.78
#2016-05-13|1071.20
#2016-05-16|1070.16
#2016-05-17|1058.82
#2016-05-18|1068.66
#2016-05-19|1057.93
#2016-05-20|1068.12
#2016-05-23|1062.22
#2016-05-24|1082.40
#2016-05-25|1094.29
#2016-05-26|1099.99
#2016-05-27|1100.64
#2016-05-30|1106.59
#2016-05-31|1089.98
#2016-06-01|1087.96
#2016-06-02|1090.40
#2016-06-03|1081.99
#2016-06-06|1080.79
#2016-06-07|1085.47
#2016-06-08|1079.85
#2016-06-09|1064.91
#2016-06-10|1040.44
#2016-06-13|1022.12
#2016-06-14|1005.73
#2016-06-15|1008.59
#2016-06-16|1009.07
#2016-06-17|1015.95
#2016-06-20|1047.02
#2016-06-21|1046.70
#2016-06-22|1048.33
#2016-06-23|1061.18
#2016-06-24| 985.09
#2016-06-27| 960.45
#2016-06-28| 983.64
#2016-06-29| 995.44
#2016-06-30|1002.65
#2016-07-01|1010.50
#2016-07-04| 995.31
#2016-07-05| 984.34
#2016-07-06| 962.16
#2016-07-07| 967.22
#2016-07-08| 977.82
#2016-07-11|1000.66
#2016-07-12|1003.40
#2016-07-13|1002.70
#2016-07-14|1014.77
#2016-07-15|1018.53
#2016-07-18|1018.85
#2016-07-19|1020.00
#2016-07-20|1035.41
#2016-07-21|1033.17
#2016-07-22|1038.84
#2016-07-25|1041.88
#2016-07-26|1040.22
#2016-07-27|1054.62
#2016-07-28|1052.43
#2016-07-29|1056.49
#2016-08-01|1061.04
#2016-08-02|1040.33
#2016-08-03|1041.79
#2016-08-04|1038.33
#2016-08-05|1048.20
#2016-08-08|1047.13
#2016-08-09|1071.92
#2016-08-10|1068.14
#2016-08-11|1080.14
#2016-08-12|1080.19
#2016-08-15|1085.88
#2016-08-16|1086.15
#2016-08-17|1080.42
#2016-08-18|1086.70
#2016-08-19|1088.13
#2016-08-22|1081.66
#2016-08-23|1088.97
#2016-08-24|1089.35
#2016-08-25|1083.36
#2016-08-26|1082.72
#2016-08-29|1080.35
#2016-08-30|1096.97
#2016-08-31|1087.23
#2016-09-01|1083.73
#2016-09-02|1095.51
#2016-09-05|1087.85
#2016-09-06|1084.84
#2016-09-07|1090.45
#2016-09-08|1084.93
#2016-09-09|1083.44
#2016-09-12|1076.32
#2016-09-13|1077.49
#2016-09-14|1080.52
#2016-09-15|1081.04
#2016-09-16|1061.86
#2016-09-19|1062.70
#2016-09-20|1064.16
#2016-09-21|1062.73
#2016-09-22|1085.45
#2016-09-23|1081.19
#2016-09-26|1062.84
#2016-09-27|1051.00
#2016-09-28|1059.64
#2016-09-29|1057.35
#2016-09-30|1069.20
#2016-10-03|1066.18
#2016-10-04|1072.05
#2016-10-05|1078.98
#2016-10-06|1078.55
#2016-10-07|1068.15
#2016-10-10|1074.10
#2016-10-11|1069.86
#2016-10-12|1056.60
#2016-10-13|1050.82
#2016-10-14|1053.66
#2016-10-17|1046.15
#2016-10-18|1050.98
#2016-10-19|1047.95
#2016-10-20|1055.34
#2016-10-21|1054.99
#2016-10-24|1060.08
#2016-10-25|1052.69
#2016-10-26|1048.77
#2016-10-27|1058.88
#2016-10-28|1059.56
#2016-10-31|1056.22
#2016-11-01|1043.84
#2016-11-02|1035.18
#2016-11-03|1027.91
#2016-11-04|1024.87
#2016-11-07|1031.16
#2016-11-08|1031.13
#2016-11-09|1043.14
#2016-11-10|1043.89
#2016-11-11|1048.19
#2016-11-14|1037.94
#2016-11-15|1041.41
#2016-11-16|1041.32
#2016-11-17|1043.57
#2016-11-18|1049.71
#2016-11-21|1052.93
#2016-11-22|1050.84
#2016-11-23|1038.85
#2016-11-24|1042.60
#2016-11-25|1045.27
#2016-11-28|1025.58
#2016-11-29|1034.85
#2016-11-30|1046.28
#2016-12-01|1033.46
#2016-12-02|1029.77
#2016-12-05|1047.83
#2016-12-06|1059.35
#2016-12-07|1079.44
#2016-12-08|1088.08
#2016-12-09|1082.68
#2016-12-12|1081.05
#2016-12-13|1093.46
#2016-12-14|1087.01
#2016-12-15|1097.04
#2016-12-16|1111.06
#2016-12-19|1120.76
#2016-12-20|1120.03
#2016-12-21|1125.72
#2016-12-22|1131.16
#2016-12-23|1139.50
#2016-12-26|1139.50
#2016-12-27|1139.43
#2016-12-28|1134.86
#2016-12-29|1137.34
#2016-12-30|1141.59
#2017-01-02|1153.58
#2017-01-03|1137.84
#2017-01-04|1137.61
#2017-01-05|1141.03
#2017-01-06|1143.07
#2017-01-09|1133.90
#2017-01-10|1133.26
#2017-01-11|1128.48
#2017-01-12|1117.80
#2017-01-13|1126.13
#2017-01-16|1120.84
#2017-01-17|1118.24
#2017-01-18|1120.86
#2017-01-19|1114.37
#2017-01-20|1123.84
#2017-01-23|1118.85
#2017-01-24|1123.61
#2017-01-25|1145.07
#2017-01-26|1144.49
#2017-01-27|1142.57
#2017-01-30|1127.79
#2017-01-31|1121.68
#2017-02-01|1131.83
#2017-02-02|1117.25
#2017-02-03|1116.28
#2017-02-06|1104.48
#2017-02-07|1103.66
#2017-02-08|1105.77
#2017-02-09|1112.77
#2017-02-10|1105.18
#2017-02-13|1117.53
#2017-02-14|1115.30
#2017-02-15|1110.03
#2017-02-16|1115.99
#2017-02-17|1115.62
#2017-02-20|1118.91
#2017-02-21|1124.84
#2017-02-22|1125.56
#2017-02-23|1119.88
#2017-02-24|1110.66
#2017-02-27|1115.86
#2017-02-28|1117.98
#2017-03-01|1136.08
#2017-03-02|1142.32
#2017-03-03|1145.43
#2017-03-06|1139.52
#2017-03-07|1136.38
#2017-03-08|1140.99
#2017-03-09|1152.04
#2017-03-10|1153.46
#2017-03-13|1151.79
#2017-03-14|1149.68
#2017-03-15|1147.90
#2017-03-16|1154.12
#2017-03-17|1153.69
#2017-03-20|1144.20
#2017-03-21|1140.96
#2017-03-22|1141.18
#2017-03-23|1156.18
#2017-03-24|1164.83
#2017-03-27|1166.78
#2017-03-28|1175.04
#2017-03-29|1164.18
#2017-03-30|1164.79
#2017-03-31|1172.84
#2017-04-03|1167.83
#2017-04-04|1177.76
#2017-04-05|1169.56
#2017-04-06|1174.69
#2017-04-07|1176.80
#2017-04-10|1174.57
#2017-04-11|1176.00
#2017-04-12|1175.12
#2017-04-13|1157.29
#2017-04-14|1157.29
#2017-04-17|1158.13
#2017-04-18|1161.62
#2017-04-19|1170.04
#2017-04-20|1171.76
#2017-04-21|1167.04
#2017-04-24|1217.39
#2017-04-25|1230.40
#2017-04-26|1236.59
#2017-04-27|1236.12
#2017-04-28|1232.45
#2017-05-01|1226.59
#2017-05-02|1234.12
#2017-05-03|1245.83
#2017-05-04|1271.28
#2017-05-05|1280.53
#2017-05-08|1276.15
#2017-05-09|1280.55
#2017-05-10|1273.42
#2017-05-11|1271.66
#2017-05-12|1279.62
#2017-05-15|1284.55
#2017-05-16|1295.06
#2017-05-17|1285.29
#2017-05-18|1278.29
#2017-05-19|1291.64
#2017-05-22|1288.66
#2017-05-23|1288.91
#2017-05-24|1287.20
#2017-05-25|1288.49
#2017-05-26|1287.27
#2017-05-29|1289.85
#2017-05-30|1284.84
#2017-05-31|1294.96
#2017-06-01|1308.93
#2017-06-02|1320.34
#2017-06-05|1309.80
#2017-06-06|1292.10
#2017-06-07|1282.00
#2017-06-08|1283.04
#2017-06-09|1290.11
#2017-06-12|1276.76
#2017-06-13|1285.46
#2017-06-14|1283.50
#2017-06-15|1263.14
#2017-06-16|1269.42
#2017-06-19|1282.94
#2017-06-20|1273.70
#2017-06-21|1277.73
#2017-06-22|1283.70
#2017-06-23|1277.08
#2017-06-26|1278.08
#2017-06-27|1276.06
#2017-06-28|1278.43
#2017-06-29|1251.24
#2017-06-30|1243.07
#2017-07-03|1257.14
#2017-07-04|1258.63
#2017-07-05|1262.64
#2017-07-06|1263.54
#2017-07-07|1258.68
#2017-07-10|1265.65
#2017-07-11|1265.40
#2017-07-12|1273.37
#2017-07-13|1262.71
#2017-07-14|1253.72
#2017-07-17|1251.06
#2017-07-18|1230.79
#2017-07-19|1225.13
#2017-07-20|1233.10
#2017-07-21|1222.26
#2017-07-24|1214.22
#2017-07-25|1219.95
#2017-07-26|1224.90
#2017-07-27|1214.73
#2017-07-28|1212.61
#2017-07-31|1215.78
#2017-08-01|1230.11
#2017-08-02|1232.09
#2017-08-03|1234.29
#2017-08-04|1241.72
#2017-08-07|1244.41
#2017-08-08|1243.66
#2017-08-09|1234.38
#2017-08-10|1217.21
#2017-08-11|1223.16
#2017-08-14|1238.01
#2017-08-15|1239.41
#2017-08-16|1235.71
#2017-08-17|1228.67
#2017-08-18|1225.94
#2017-08-21|1219.43
#2017-08-22|1231.47
#2017-08-23|1236.51
#2017-08-24|1233.06
#2017-08-25|1233.42
#2017-08-28|1236.26
#2017-08-29|1222.38
#2017-08-30|1228.89
#2017-08-31|1228.08
#2017-09-01|1228.81
#2017-09-04|1231.53
#2017-09-05|1224.56
#2017-09-06|1238.70
#2017-09-07|1247.21
#2017-09-08|1245.74
#2017-09-11|1264.38
#2017-09-12|1265.04
#2017-09-13|1268.87
#2017-09-14|1266.50
#2017-09-15|1269.90
#2017-09-18|1278.08
#2017-09-19|1276.50
#2017-09-20|1267.36
#2017-09-21|1282.69
#2017-09-22|1280.85
#2017-09-25|1276.33
#2017-09-26|1276.54
#2017-09-27|1278.60
#2017-09-28|1293.17
#2017-09-29|1306.90
#2017-10-02|1308.32
#2017-10-03|1310.39
#2017-10-04|1312.46
#2017-10-05|1315.22
#2017-10-06|1322.96
#2017-10-09|1324.85
#2017-10-10|1326.80
#2017-10-11|1336.09
#2017-10-12|1330.84
#2017-10-13|1319.37
#2017-10-16|1321.45
#2017-10-17|1319.49
#2017-10-18|1326.77
#2017-10-19|1320.49
#2017-10-20|1322.83
#2017-10-23|1320.55
#2017-10-24|1327.76
#2017-10-25|1339.49
#2017-10-26|1352.31
#2017-10-27|1350.56
#2017-10-30|1353.41
#2017-10-31|1357.74
#2017-11-01|1373.79
#2017-11-02|1370.11
#2017-11-03|1380.96
#2017-11-06|1373.71
#2017-11-07|1368.35
#2017-11-08|1362.69
#2017-11-09|1349.80
#2017-11-10|1346.59
#2017-11-13|1347.54
#2017-11-14|1357.60
#2017-11-15|1361.50
#2017-11-16|1365.60
#2017-11-17|1369.74
#2017-11-20|1372.31
#2017-11-21|1376.90
#2017-11-22|1367.36
#2017-11-23|1367.43
#2017-11-24|1382.97
#2017-11-27|1375.33
#2017-11-28|1379.27
#2017-11-29|1381.98
#2017-11-30|1385.53
#2017-12-01|1362.23
#2017-12-04|1378.98
#2017-12-05|1372.85
#2017-12-06|1363.60
#2017-12-07|1375.30
#2017-12-08|1382.98
#2017-12-11|1379.01
#2017-12-12|1376.26
#2017-12-13|1363.01
#2017-12-14|1350.15
#2017-12-15|1354.98
#2017-12-18|1377.14
#2017-12-19|1372.00
#2017-12-20|1362.48
#2017-12-21|1358.41
#2017-12-22|1348.15
#2017-12-25|1348.15
#2017-12-26|1351.50
#2017-12-27|1347.10
#2017-12-28|1339.44
#2017-12-29|1336.73
#2018-01-01|1336.73
#2018-01-02|1334.81
#2018-01-03|1344.24
#2018-01-04|1363.69
#2018-01-05|1375.90
#2018-01-08|1377.30
#2018-01-09|1376.10
#2018-01-10|1365.75
#2018-01-11|1361.24
#2018-01-12|1374.32
#2018-01-15|1369.25
#2018-01-16|1374.30
#2018-01-17|1366.80
#2018-01-18|1374.31
#2018-01-19|1385.42
#2018-01-22|1388.08
#2018-01-23|1404.78
#2018-01-24|1387.48
#2018-01-25|1383.00
#2018-01-26|1380.69
#2018-01-29|1369.08
#2018-01-30|1363.81
#2018-01-31|1368.27
#2018-02-01|1363.99
#2018-02-02|1353.00
#2018-02-05|1338.72
#2018-02-06|1310.46
#2018-02-07|1331.77
#2018-02-08|1303.41
#2018-02-09|1286.76
#2018-02-12|1302.66
#2018-02-13|1296.31
#2018-02-14|1313.24
#2018-02-15|1320.87
#2018-02-16|1325.95
#2018-02-19|1316.57
#2018-02-20|1321.73
#2018-02-21|1325.86
#2018-02-22|1324.44
#2018-02-23|1329.32
#2018-02-26|1330.29
#2018-02-27|1326.10
#2018-02-28|1318.76
#2018-03-01|1298.95
#2018-03-02|1283.88
#2018-03-05|1302.87
#2018-03-06|1303.76
#2018-03-07|1317.52
#2018-03-08|1326.09
#2018-03-09|1316.40
#2018-03-12|1317.69
#2018-03-13|1304.40
#2018-03-14|1301.46
#2018-03-15|1318.44
#2018-03-16|1331.45
#2018-03-19|1326.86
#2018-03-20|1332.13
#2018-03-21|1327.92
#2018-03-22|1311.78
#2018-03-23|1292.23
#2018-03-26|1293.29
#2018-03-27|1308.58
#2018-03-28|1307.01
#2018-03-29|1319.73
#2018-03-30|1319.73
#2018-04-02|1321.77
#2018-04-03|1306.17
#2018-04-04|1299.08
#2018-04-05|1330.10
#2018-04-06|1327.36
#2018-04-09|1333.66
#2018-04-10|1340.98
#2018-04-11|1332.81
#2018-04-12|1339.43
#2018-04-13|1340.90
#2018-04-16|1338.19
#2018-04-17|1355.97
#2018-04-18|1357.38
#2018-04-19|1356.87
#2018-04-20|1362.34
#2018-04-23|1368.99
#2018-04-24|1370.16
#2018-04-25|1353.34
#2018-04-26|1357.93
#2018-04-27|1361.53
#2018-04-30|1366.78
#2018-05-01|1368.83
#2018-05-02|1382.92
#2018-05-03|1370.01
#2018-05-04|1375.15
#2018-05-07|1386.09
#2018-05-08|1390.46
#2018-05-09|1389.22
#2018-05-10|1390.32
#2018-05-11|1386.67
#2018-05-14|1385.83
#2018-05-15|1387.53
#2018-05-16|1375.20
#2018-05-17|1385.15
#2018-05-18|1378.53
#2018-05-21|1368.85
#2018-05-22|1375.12
#2018-05-23|1355.35
#2018-05-24|1342.27
#2018-05-25|1344.44
#2018-05-28|1334.32
#2018-05-29|1311.93
#2018-05-30|1321.27
#2018-05-31|1309.01
#2018-06-01|1319.95
#2018-06-04|1313.94
#2018-06-05|1320.10
#2018-06-06|1324.37
#2018-06-07|1332.10
#2018-06-08|1328.50
#2018-06-11|1337.37
#2018-06-12|1335.83
#2018-06-13|1343.05
#2018-06-14|1360.01
#2018-06-15|1358.90
#2018-06-18|1346.94
#2018-06-19|1334.74
#2018-06-20|1338.17
#2018-06-21|1321.14
#2018-06-22|1322.57
#2018-06-25|1299.94
#2018-06-26|1296.63
#2018-06-27|1300.35
#2018-06-28|1283.77
#2018-06-29|1299.82
#2018-07-02|1295.15
#2018-07-03|1303.70
#2018-07-04|1299.67
#2018-07-05|1318.93
#2018-07-06|1320.61
#2018-07-09|1318.26
#2018-07-10|1322.28
#2018-07-11|1313.24
#2018-07-12|1318.21
#2018-07-13|1319.10
#2018-07-16|1324.08
#2018-07-17|1336.56
#2018-07-18|1345.61
#2018-07-19|1341.10
#2018-07-20|1328.21
#2018-07-23|1332.28
#2018-07-24|1339.97
#2018-07-25|1328.07
#2018-07-26|1353.54
#2018-07-27|1353.25
#2018-07-30|1354.37
#2018-07-31|1348.83
#2018-08-01|1344.80
#2018-08-02|1325.82
#2018-08-03|1326.29
#2018-08-06|1327.13
#2018-08-07|1327.33
#2018-08-08|1329.51
#2018-08-09|1335.90
#2018-08-10|1310.54
#2018-08-13|1309.47
#2018-08-14|1308.32
#2018-08-15|1286.80
#2018-08-16|1295.48
#2018-08-17|1294.53
#2018-08-20|1304.68
#2018-08-21|1312.80
#2018-08-22|1321.68
#2018-08-23|1331.87
#2018-08-24|1331.46
#2018-08-27|1349.04
#2018-08-28|1354.31
#2018-08-29|1365.33
#2018-08-30|1356.07
#2018-08-31|1349.21
#2018-09-03|1348.37
#2018-09-04|1332.15
#2018-09-05|1319.86
#2018-09-06|1309.30
#2018-09-07|1317.09
#2018-09-10|1328.12
#2018-09-11|1328.01
#2018-09-12|1330.53
#2018-09-13|1327.52
#2018-09-14|1335.79
#2018-09-17|1336.93
#2018-09-18|1339.18
#2018-09-19|1327.89
#2018-09-20|1343.39
#2018-09-21|1351.44
#2018-09-24|1349.81
#2018-09-25|1352.86
#2018-09-26|1348.49
#2018-09-27|1352.20
#2018-09-28|1323.99
#2018-10-01|1331.31
#2018-10-02|1325.50
#2018-10-03|1332.19
#2018-10-04|1336.00
#2018-10-05|1323.72
#2018-10-08|1298.98
#2018-10-09|1299.66
#2018-10-10|1272.75
#2018-10-11|1255.71
#2018-10-12|1252.53
#2018-10-15|1258.48
#2018-10-16|1280.61
#2018-10-17|1271.75
#2018-10-18|1252.45
#2018-10-19|1248.06
#2018-10-22|1247.92
#2018-10-23|1223.30
#2018-10-24|1202.65
#2018-10-25|1214.52
#2018-10-26|1203.63
#2018-10-29|1220.40
#2018-10-30|1208.69
#2018-10-31|1227.85
#2018-11-01|1222.94
#2018-11-02|1227.66
#2018-11-05|1223.56
#2018-11-06|1219.23
#2018-11-07|1224.75
#2018-11-08|1212.67
#2018-11-09|1209.56
#2018-11-12|1185.88
#2018-11-13|1204.17
#2018-11-14|1201.03
#2018-11-15|1188.22
#2018-11-16|1185.11
#2018-11-19|1181.52
#2018-11-20|1164.90
#2018-11-21|1181.42
#2018-11-22|1174.40
#2018-11-23|1176.28
#2018-11-26|1191.90
#2018-11-27|1184.57
#2018-11-28|1181.94
#2018-11-29|1180.06
#2018-11-30|1168.49
#2018-12-03|1183.46
#2018-12-04|1167.98
#2018-12-05|1168.43
#2018-12-06|1141.67
#2018-12-07|1141.43
#2018-12-10|1126.10
#2018-12-11|1132.81
#2018-12-12|1150.88
#2018-12-13|1148.36
#2018-12-14|1144.17
#2018-12-17|1134.84
#2018-12-18|1136.15
#2018-12-19|1144.88
#2018-12-20|1136.95
#2018-12-21|1143.72
#2018-12-24|1148.92
#2018-12-25|1148.92
#2018-12-26|1147.34
#2018-12-27|1125.34
#2018-12-28|1143.73
#2018-12-31|1142.86
#2019-01-01|1142.86
#2019-01-02|1144.55
#2019-01-03|1133.68
#2019-01-04|1156.93
#2019-01-07|1156.41
#2019-01-08|1163.74
#2019-01-09|1175.87
#2019-01-10|1173.45
#2019-01-11|1162.94
#2019-01-14|1157.84
#2019-01-15|1158.35
#2019-01-16|1162.76
#2019-01-17|1162.83
#2019-01-18|1186.47
#2019-01-21|1185.79
#2019-01-22|1181.51
#2019-01-23|1185.44
#2019-01-24|1194.92
#2019-01-25|1206.12
#2019-01-28|1202.11
#2019-01-29|1203.17
#2019-01-30|1193.82
#2019-01-31|1178.98
#2019-02-01|1184.44
#2019-02-04|1186.00
#2019-02-05|1201.45
#2019-02-06|1212.31
#2019-02-07|1180.98
#2019-02-08|1166.51
#2019-02-11|1175.92
#2019-02-12|1185.58
#2019-02-13|1184.33
#2019-02-14|1179.12
#2019-02-15|1195.60
#2019-02-18|1198.12
#2019-02-19|1201.17
#2019-02-20|1208.64
#2019-02-21|1220.75
#2019-02-22|1213.82
#2019-02-25|1213.81
#2019-02-26|1218.12
#2019-02-27|1220.11
#2019-02-28|1228.96
#2019-03-01|1245.17
#2019-03-04|1241.17
#2019-03-05|1243.77
#2019-03-06|1248.52
#2019-03-07|1228.57
#2019-03-08|1219.69
#2019-03-11|1224.63
#2019-03-12|1223.26
#2019-03-13|1231.03
#2019-03-14|1238.20
#2019-03-15|1245.90
#2019-03-18|1243.86
#2019-03-19|1258.33
#2019-03-20|1240.17
#2019-03-21|1232.54
#2019-03-22|1208.30
#2019-03-25|1205.88
#2019-03-26|1205.08
#2019-03-27|1213.69
#2019-03-28|1208.07
#2019-03-29|1211.55
#2019-04-01|1224.48
#2019-04-02|1238.69
#2019-04-03|1252.88
#2019-04-04|1255.01
#2019-04-05|1258.36
#2019-04-08|1254.94
#2019-04-09|1241.38
#2019-04-10|1243.01
#2019-04-11|1251.40
#2019-04-12|1257.36
#2019-04-15|1260.68
#2019-04-16|1269.53
#2019-04-17|1273.99
#2019-04-18|1278.90
#2019-04-19|1278.90
#2019-04-22|1283.44
#2019-04-23|1287.71
#2019-04-24|1305.31
#2019-04-25|1299.15
#2019-04-26|1299.29
#2019-04-29|1299.94
#2019-04-30|1307.68
#2019-05-01|1311.59
#2019-05-02|1312.09
#2019-05-03|1315.82
#2019-05-06|1304.99
#2019-05-07|1283.81
#2019-05-08|1293.67
#2019-05-09|1280.84
#2019-05-10|1284.19
#2019-05-13|1270.12
#2019-05-14|1280.97
#2019-05-15|1294.24
#2019-05-16|1314.78
#2019-05-17|1308.03
#2019-05-20|1281.85
#2019-05-21|1299.44
#2019-05-22|1298.38
#2019-05-23|1271.80
#2019-05-24|1277.65
#2019-05-27|1281.47
#2019-05-28|1274.75
#2019-05-29|1254.14
#2019-05-30|1260.34
#2019-05-31|1240.38
#2019-06-03|1247.69
#2019-06-04|1264.01
#2019-06-05|1266.33
#2019-06-06|1262.48
#2019-06-07|1270.63
#2019-06-10|1276.49
#2019-06-11|1291.37
#2019-06-12|1288.72
#2019-06-13|1294.72
#2019-06-14|1286.19
#2019-06-17|1289.70
#2019-06-18|1308.44
#2019-06-19|1311.66
#2019-06-20|1315.92
#2019-06-21|1316.94
#2019-06-24|1311.62
#2019-06-25|1302.92
#2019-06-26|1300.90
#2019-06-27|1300.24
#2019-06-28|1314.20
#2019-07-01|1328.05
#2019-07-02|1320.04
#2019-07-03|1322.92
#2019-07-04|1327.87
#2019-07-05|1322.35
#2019-07-08|1318.59
#2019-07-09|1315.52
#2019-07-10|1308.74
#2019-07-11|1300.84
#2019-07-12|1294.60
#2019-07-15|1298.21
#2019-07-16|1297.63
#2019-07-17|1292.99
#2019-07-18|1271.61
#2019-07-19|1273.77
#2019-07-22|1276.72
#2019-07-23|1296.58
#2019-07-24|1306.77
#2019-07-25|1296.89
#2019-07-26|1308.40
#2019-07-29|1311.87
#2019-07-30|1289.21
#2019-07-31|1291.64
#2019-08-01|1299.18
#2019-08-02|1277.69
#2019-08-05|1261.32
#2019-08-06|1255.43
#2019-08-07|1270.76
#2019-08-08|1281.90
#2019-08-09|1265.58
#2019-08-12|1271.14
#2019-08-13|1267.54
#2019-08-14|1244.27
#2019-08-15|1224.38
#2019-08-16|1241.90
#2019-08-19|1258.68
#2019-08-20|1247.13
#2019-08-21|1265.81
#2019-08-22|1263.51
#2019-08-23|1252.13
#2019-08-26|1256.10
#2019-08-27|1266.13
#2019-08-28|1263.35
#2019-08-29|1278.19
#2019-08-30|1282.81
#2019-09-02|1280.54
#2019-09-03|1269.84
#2019-09-04|1283.94
#2019-09-05|1293.02
#2019-09-06|1291.39
#2019-09-09|1294.88
#2019-09-10|1300.56
#2019-09-11|1303.31
#2019-09-12|1307.15
#2019-09-13|1316.72
#2019-09-16|1302.01
#2019-09-17|1306.52
#2019-09-18|1311.33
#2019-09-19|1325.57
#2019-09-20|1325.02
#2019-09-23|1309.40
#2019-09-24|1302.31
#2019-09-25|1297.73
#2019-09-26|1300.36
#2019-09-27|1308.07
#2019-09-30|1312.17
#2019-10-01|1308.61
#2019-10-02|1278.34
#2019-10-03|1273.86
#2019-10-04|1280.17
#2019-10-07|1290.81
#2019-10-08|1275.48
#2019-10-09|1292.06
#2019-10-10|1294.55
#2019-10-11|1326.16
#2019-10-14|1329.81
#2019-10-15|1346.92
#2019-10-16|1357.39
#2019-10-17|1351.86
#2019-10-18|1345.97
#2019-10-21|1358.29
#2019-10-22|1358.81
#2019-10-23|1362.11
#2019-10-24|1372.73
#2019-10-25|1369.91
#2019-10-28|1374.09
#2019-10-29|1368.36
#2019-10-30|1366.88
#2019-10-31|1361.82
#2019-11-01|1370.32
#2019-11-04|1389.84
#2019-11-05|1381.41
#2019-11-06|1385.73
#2019-11-07|1395.86
#2019-11-08|1389.42
#2019-11-11|1390.43
#2019-11-12|1394.98
#2019-11-13|1390.14
#2019-11-14|1396.27
#2019-11-15|1402.52
#2019-11-18|1401.95
#2019-11-19|1401.85
#2019-11-20|1399.04
#2019-11-21|1398.67
#2019-11-22|1399.18
#2019-11-25|1408.33
#2019-11-26|1407.35
#2019-11-27|1411.42
#2019-11-28|1411.55
#2019-11-29|1412.12
#2019-12-02|1382.06
#2019-12-03|1380.13
#2019-12-04|1393.05
#2019-12-05|1391.64
#2019-12-06|1396.10
#2019-12-09|1393.08
#2019-12-10|1396.18
#2019-12-11|1394.22
#2019-12-12|1396.02
#2019-12-13|1412.56
#2019-12-16|1422.49
#2019-12-17|1421.07
#2019-12-18|1409.82
#2019-12-19|1404.03
#2019-12-20|1403.34
#2019-12-23|1400.28
#2019-12-24|1398.47
#2019-12-25|1398.47
#2019-12-26|1397.33
#2019-12-27|1399.66
#2019-12-30|1391.79
#2019-12-31|1387.91
#2020-01-01|1387.91
#2020-01-02|1406.52
#2020-01-03|1396.84
#2020-01-06|1394.80
#2020-01-07|1411.39
#2020-01-08|1420.57
#2020-01-09|1436.14
#2020-01-10|1425.12
#2020-01-13|1423.70
#2020-01-14|1423.78
#2020-01-15|1424.31
#2020-01-16|1424.06
#2020-01-17|1431.62
#2020-01-20|1436.83
#2020-01-21|1441.09
#2020-01-22|1438.35
#2020-01-23|1418.98
#2020-01-24|1438.36
#2020-01-27|1414.96
#2020-01-28|1424.87
#2020-01-29|1428.54
#2020-01-30|1421.01
#2020-01-31|1412.89
#2020-02-03|1416.24
#2020-02-04|1429.76
#2020-02-05|1442.90
#2020-02-06|1448.85
#2020-02-07|1449.41
#2020-02-10|1444.61
#2020-02-11|1450.23
#2020-02-12|1455.44
#2020-02-13|1447.99
#2020-02-14|1451.19
#2020-02-17|1452.02
#2020-02-18|1444.15
#2020-02-19|1459.75
#2020-02-20|1459.77
#2020-02-21|1454.63
#2020-02-24|1400.95
#2020-02-25|1378.53
#2020-02-26|1386.31
#2020-02-27|1352.23
#2020-02-28|1332.26
#2020-03-02|1331.76
#2020-03-03|1330.45
#2020-03-04|1340.70
#2020-03-05|1328.21
#2020-03-06|1296.84
#2020-03-09|1204.31
#2020-03-10|1217.14
#2020-03-11|1194.56
#2020-03-12|1066.33
#2020-03-13|1092.37
#2020-03-16|1044.68
#2020-03-17|1070.09
#2020-03-18|1024.51
#2020-03-19|1027.80
#2020-03-20|1072.35
#2020-03-23|1074.82
#2020-03-24|1156.36
#2020-03-25|1177.60
#2020-03-26|1198.58
#2020-03-27|1142.30
#2020-03-30|1151.74
#2020-03-31|1167.49
#2020-04-01|1120.51
#2020-04-02|1132.16
#2020-04-03|1126.25
#2020-04-06|1172.80
#2020-04-07|1192.53
#2020-04-08|1185.04
#2020-04-09|1201.98
#2020-04-10|1201.98
#2020-04-13|1185.59
#2020-04-14|1199.34
#2020-04-15|1164.08
#2020-04-16|1166.01
#2020-04-17|1194.96
#2020-04-20|1195.31
#2020-04-21|1166.22
#2020-04-22|1177.13
#2020-04-23|1172.93
#2020-04-24|1156.41
#2020-04-27|1176.88
#2020-04-28|1185.78
#2020-04-29|1212.06
#2020-04-30|1196.63
#2020-05-01|1221.06
#2020-05-04|1174.16
#2020-05-05|1189.70
#2020-05-06|1177.14
#2020-05-07|1189.54
#2020-05-08|1198.77
#2020-05-11|1194.77
#2020-05-12|1194.48
#2020-05-13|1172.13
#2020-05-14|1154.77
#2020-05-15|1170.07
#2020-05-18|1217.18
#2020-05-19|1218.86
#2020-05-20|1233.08
#2020-05-21|1218.20
#2020-05-22|1223.44
#2020-05-25|1253.97
#2020-05-26|1258.25
#2020-05-27|1284.00
#2020-05-28|1291.53
#2020-05-29|1284.63
#2020-06-01|1258.28
#2020-06-02|1287.28
#2020-06-03|1329.11
#2020-06-04|1331.55
#2020-06-05|1362.35
#2020-06-08|1357.49
#2020-06-09|1345.95
#2020-06-10|1334.28
#2020-06-11|1298.47
#2020-06-12|1292.71
#2020-06-15|1288.65
#2020-06-16|1328.18
#2020-06-17|1319.91
#2020-06-18|1321.20
#2020-06-19|1322.25
#2020-06-22|1314.37
#2020-06-23|1336.60
#2020-06-24|1297.78
#2020-06-25|1308.95
#2020-06-26|1301.03
#2020-06-29|1314.70
#2020-06-30|1316.59
#2020-07-01|1309.77
#2020-07-02|1342.61
#2020-07-03|1331.38
#2020-07-06|1353.63
#2020-07-07|1340.01
#2020-07-08|1334.02
#2020-07-09|1331.80
#2020-07-10|1348.06
#2020-07-13|1364.02
#2020-07-14|1359.69
#2020-07-15|1372.01
#2020-07-16|1373.09
#2020-07-17|1378.57
#2020-07-20|1390.49
#2020-07-21|1388.96
#2020-07-22|1392.06
#2020-07-23|1393.71
#2020-07-24|1371.48
#2020-07-27|1381.18
#2020-07-28|1372.45
#2020-07-29|1378.14
#2020-07-30|1338.21
#2020-07-31|1325.19
#2020-08-03|1364.07
#2020-08-04|1351.58
#2020-08-05|1360.51
#2020-08-06|1350.02
#2020-08-07|1362.48
#2020-08-10|1364.64
#2020-08-11|1389.64
#2020-08-12|1405.01
#2020-08-13|1402.68
#2020-08-14|1389.24
#2020-08-17|1391.32
#2020-08-18|1387.93
#2020-08-19|1395.16
#2020-08-20|1387.75
#2020-08-21|1376.26
#2020-08-24|1405.94
#2020-08-25|1406.27
#2020-08-26|1411.06
#2020-08-27|1394.91
#2020-08-28|1379.03
#2020-08-31|1368.60
#2020-09-01|1375.60
#2020-09-02|1396.21
#2020-09-03|1380.77
#2020-09-04|1364.70
#2020-09-07|1388.11
#2020-09-08|1380.71
#2020-09-09|1403.38
#2020-09-10|1403.90
#2020-09-11|1400.09
#2020-09-14|1401.30
#2020-09-15|1398.51
#2020-09-16|1397.08
#2020-09-17|1398.25
#2020-09-18|1391.49
#2020-09-21|1338.00
#2020-09-22|1345.20
#2020-09-23|1361.07
#2020-09-24|1368.65
#2020-09-25|1354.89
#2020-09-28|1387.54
#2020-09-29|1381.55
#2020-09-30|1365.56
#2020-10-01|1364.05
#2020-10-02|1361.66
#2020-10-05|1382.26
#2020-10-06|1392.49
#2020-10-07|1394.74
#2020-10-08|1402.78
#2020-10-09|1399.03
#2020-10-12|1411.45
#2020-10-13|1400.61
#2020-10-14|1401.77
#2020-10-15|1382.09
#2020-10-16|1404.16
#2020-10-19|1405.30
#2020-10-20|1405.28
#2020-10-21|1374.41
#2020-10-22|1371.40
#2020-10-23|1380.67
#2020-10-26|1318.63
#2020-10-27|1304.59
#2020-10-28|1256.98
#2020-10-29|1260.41
#2020-10-30|1250.02
#2020-11-02|1266.07
#2020-11-03|1284.04
#2020-11-04|1311.11
#2020-11-05|1321.63
#2020-11-06|1318.77
#2020-11-09|1360.58
#2020-11-10|1371.84
#2020-11-11|1375.17
#2020-11-12|1368.08
#2020-11-13|1377.44
#2020-11-16|1371.66
#2020-11-17|1379.78
#2020-11-18|1383.89
#2020-11-19|1379.20
#2020-11-20|1378.90
#2020-11-23|1378.81
#2020-11-24|1386.99
#2020-11-25|1389.99
#2020-11-26|1388.08
#2020-11-27|1393.11
#2020-11-30|1397.56
#2020-12-01|1416.14
#2020-12-02|1410.81
#2020-12-03|1403.24
#2020-12-04|1411.22
#2020-12-07|1401.82
#2020-12-08|1409.07
#2020-12-09|1402.52
#2020-12-10|1393.00
#2020-12-11|1369.25
#2020-12-14|1382.22
#2020-12-15|1399.25
#2020-12-16|1420.49
#2020-12-17|1428.08
#2020-12-18|1426.60
#2020-12-21|1395.10
#2020-12-22|1413.76
#2020-12-23|1418.92
#2020-12-24|1416.23
#2020-12-25|1416.23
#2020-12-28|1444.25
#2020-12-29|1437.70
#2020-12-30|1426.23
#2020-12-31|1412.91
#2021-01-01|1412.91
#2021-01-04|1425.59
#2021-01-05|1411.77
#2021-01-06|1422.21
#2021-01-07|1429.70
#2021-01-08|1432.21
#2021-01-11|1423.49
#2021-01-12|1420.10
#2021-01-13|1419.30
#2021-01-14|1417.89
#2021-01-15|1405.93
#2021-01-18|1412.60
#2021-01-19|1414.25
#2021-01-20|1416.46
#2021-01-21|1420.81
#2021-01-22|1429.40
#2021-01-25|1407.73
#2021-01-26|1423.39
#2021-01-27|1404.73
#2021-01-28|1415.17
#2021-01-29|1395.75
#2021-02-01|1416.95
#2021-02-02|1438.49
#2021-02-03|1440.97
#2021-02-04|1450.96
#2021-02-05|1443.62
#2021-02-08|1436.46
#2021-02-09|1435.45
#2021-02-10|1431.84
#2021-02-11|1440.04
#2021-02-12|1441.29
#2021-02-15|1444.93
#2021-02-16|1442.73
#2021-02-17|1421.27
#2021-02-18|1422.05
#2021-02-19|1417.04
#2021-02-22|1402.75
#2021-02-23|1390.12
#2021-02-24|1392.47
#2021-02-25|1393.83
#2021-02-26|1410.93
#2021-03-01|1415.48
#2021-03-02|1414.00
#2021-03-03|1423.03
#2021-03-04|1414.89
#2021-03-05|1410.95
#2021-03-08|1441.92
#2021-03-09|1445.55
#2021-03-10|1451.02
#2021-03-11|1453.04
#2021-03-12|1446.73
#2021-03-15|1444.04
#2021-03-16|1448.77
#2021-03-17|1461.80
#2021-03-18|1466.68
#2021-03-19|1458.24
#2021-03-22|1465.36
#2021-03-23|1469.40
#2021-03-24|1468.59
#2021-03-25|1470.08
#2021-03-26|1473.25
#2021-03-29|1473.64
#2021-03-30|1493.96
#2021-03-31|1493.51
#2021-04-01|1510.24
#2021-04-02|1510.24
#2021-04-05|1506.51
#2021-04-06|1518.49
#2021-04-07|1527.37
#2021-04-08|1531.81
#2021-04-09|1536.57
#2021-04-12|1536.00
#2021-04-13|1540.51
#2021-04-14|1524.49
#2021-04-15|1523.75
#2021-04-16|1549.21
#2021-04-19|1539.07
#2021-04-20|1522.06
#2021-04-21|1522.41
#2021-04-22|1539.42
#2021-04-23|1539.90
#2021-04-26|1530.24
#2021-04-27|1536.27
#2021-04-28|1540.51
#2021-04-29|1529.49
#2021-04-30|1525.00
#2021-05-03|1532.70
#2021-05-04|1499.18
#2021-05-05|1516.66
#2021-05-06|1518.12
#2021-05-07|1533.56
#2021-05-10|1528.90
#2021-05-11|1506.48
#2021-05-12|1514.20
#2021-05-13|1520.70
#2021-05-14|1543.24
#2021-05-17|1545.04
#2021-05-18|1550.49
#2021-05-19|1533.23
#2021-05-20|1552.84
#2021-05-21|1562.13
#2021-05-24|1563.62
#2021-05-25|1572.52
#2021-05-26|1572.17
#2021-05-27|1562.77
#2021-05-28|1580.59
#2021-05-31|1570.50
#2021-06-01|1585.16
#2021-06-02|1585.42
#2021-06-03|1596.04
#2021-06-04|1592.79
#2021-06-07|1596.41
#2021-06-08|1593.34
#2021-06-09|1590.66
#2021-06-10|1585.41
#2021-06-11|1598.90
#2021-06-14|1596.75
#2021-06-15|1608.62
#2021-06-16|1599.10
#2021-06-17|1606.72
#2021-06-18|1587.01
#2021-06-21|1600.13
#2021-06-22|1602.42
#2021-06-23|1577.46
#2021-06-24|1593.34
#2021-06-25|1594.69
#2021-06-28|1589.68
#2021-06-29|1608.26
#2021-06-30|1586.07
#2021-07-01|1600.57
#2021-07-02|1599.33
#2021-07-05|1594.21
#2021-07-06|1584.52
#2021-07-07|1602.71
#2021-07-08|1595.47
#2021-07-09|1609.92
#2021-07-12|1619.77
#2021-07-13|1621.08
#2021-07-14|1616.75
#2021-07-15|1606.94
#2021-07-16|1604.27
#2021-07-19|1580.55
#2021-07-20|1583.17
#2021-07-21|1602.38
#2021-07-22|1604.26
#2021-07-23|1620.08
#2021-07-26|1615.29
#2021-07-27|1608.34
#2021-07-28|1620.80
#2021-07-29|1625.72
#2021-07-30|1618.49
#2021-08-02|1621.97
#2021-08-03|1617.67
#2021-08-04|1627.78
#2021-08-05|1626.68
#2021-08-06|1629.23
#2021-08-09|1631.69
#2021-08-10|1630.04
#2021-08-11|1630.04
#2021-08-12|1647.88
#2021-08-13|1653.16
#2021-08-16|1652.93
#2021-08-17|1660.03
#2021-08-18|1670.05
#2021-08-19|1662.74
#2021-08-20|1672.55
#2021-08-23|1670.27
#2021-08-24|1664.59
#2021-08-25|1658.57
#2021-08-26|1655.91
#2021-08-27|1655.85
#2021-08-30|1661.12
#2021-08-31|1651.44
#2021-09-01|1645.47
#2021-09-02|1640.62
#2021-09-03|1627.98
#2021-09-06|1639.47
#2021-09-07|1644.03
#2021-09-08|1622.80
#2021-09-09|1620.08
#2021-09-10|1622.36
#2021-09-13|1625.41
#2021-09-14|1639.34
#2021-09-15|1626.40
#2021-09-16|1632.73
#2021-09-17|1614.31
#2021-09-20|1578.18
#2021-09-21|1606.99
#2021-09-22|1615.35
#2021-09-23|1620.48
#2021-09-24|1616.70
#2021-09-27|1611.24
#2021-09-28|1586.73
#2021-09-29|1599.50
#2021-09-30|1577.88
#2021-10-01|1560.46
#2021-10-04|1547.63
#2021-10-05|1556.87
#2021-10-06|1530.41
#2021-10-07|1547.12
#2021-10-08|1544.36
#2021-10-11|1532.79
#2021-10-12|1527.99
#2021-10-13|1538.11
#2021-10-14|1549.90
#2021-10-15|1564.62
#2021-10-18|1556.09
#2021-10-19|1553.13
#2021-10-20|1546.13
#2021-10-21|1544.70
#2021-10-22|1554.12
#2021-10-25|1554.29
#2021-10-26|1562.97
#2021-10-27|1558.98
#2021-10-28|1559.46
#2021-10-29|1549.17
#2021-11-01|1559.93
#2021-11-02|1594.08
#2021-11-03|1600.10
#2021-11-04|1606.74
#2021-11-05|1605.27
#2021-11-08|1604.79
#2021-11-09|1612.41
#2021-11-10|1608.28
#2021-11-11|1613.86
#2021-11-12|1609.44
#2021-11-15|1603.37
#2021-11-16|1610.42
#2021-11-17|1613.77
#2021-11-18|1620.84
#2021-11-19|1610.99
#2021-11-22|1595.87
#2021-11-23|1585.24
#2021-11-24|1572.32
#2021-11-25|1578.67
#2021-11-26|1544.17
#2021-11-29|1542.27
#2021-11-30|1527.12
#2021-12-01|1563.29
#2021-12-02|1548.06
#2021-12-03|1551.63
#2021-12-06|1565.56
#2021-12-07|1588.75
#2021-12-08|1577.49
#2021-12-09|1569.21
#2021-12-10|1548.83
#2021-12-13|1574.80
#2021-12-14|1556.00
#2021-12-15|1554.23
#2021-12-16|1560.76
#2021-12-17|1555.59
#2021-12-20|1539.80
#2021-12-21|1549.75
#2021-12-22|1555.48
#2021-12-23|1559.90
#2021-12-24|1563.92
#2021-12-27|1570.21
#2021-12-28|1581.02
#2021-12-29|1571.38
#2021-12-30|1572.58
#2021-12-31|1574.58
#2022-01-03|1597.23
#2022-01-04|1599.94
#2022-01-05|1607.75
#2022-01-06|1608.00
#2022-01-07|1606.32
#2022-01-10|1583.79
#2022-01-11|1600.50
#2022-01-12|1599.48
#2022-01-13|1602.57
#2022-01-14|1602.23
#2022-01-17|1607.13
#2022-01-18|1588.26
#2022-01-19|1582.67
#2022-01-20|1581.48
#2022-01-21|1566.75
#2022-01-24|1521.99
#2022-01-25|1522.46
#2022-01-26|1550.15
#2022-01-27|1562.32
#2022-01-28|1558.06
#2022-01-31|1567.58
#2022-02-01|1572.37
#2022-02-02|1577.10
#2022-02-03|1567.80
#2022-02-04|1568.00
#2022-02-07|1566.35
#2022-02-08|1563.59
#2022-02-09|1578.06
#2022-02-10|1566.92
#2022-02-11|1567.84
#2022-02-14|1535.30
#2022-02-15|1567.81
#2022-02-16|1559.66
#2022-02-17|1543.29
#2022-02-18|1519.38
#2022-02-21|1480.92
#2022-02-22|1471.87
#2022-02-23|1459.09
#2022-02-24|1398.61
#2022-02-25|1439.23
#2022-02-28|1418.66
#2022-03-01|1354.21
#2022-03-02|1351.94
#2022-03-03|1307.86
#2022-03-04|1226.40
#2022-03-07|1198.98
#2022-03-08|1211.93
#2022-03-09|1318.45
#2022-03-10|1270.62
#2022-03-11|1288.80
#2022-03-14|1336.32
#2022-03-15|1340.00
#2022-03-16|1379.83
#2022-03-17|1363.30
#2022-03-18|1354.49
#2022-03-21|1342.79
#2022-03-22|1348.58
#2022-03-23|1316.24
#2022-03-24|1311.48
#2022-03-25|1310.37
#2022-03-28|1322.88
#2022-03-29|1374.05
#2022-03-30|1355.14
#2022-03-31|1333.38
#2022-04-01|1329.07
#2022-04-04|1322.68
#2022-04-05|1293.42
#2022-04-06|1281.59
#2022-04-07|1283.61
#2022-04-08|1300.59
#2022-04-11|1298.11
#2022-04-12|1278.62
#2022-04-13|1283.43
#2022-04-14|1280.55
#2022-04-15|1280.55
#2022-04-18|1292.33
#2022-04-19|1289.43
#2022-04-20|1301.89
#2022-04-21|1322.31
#2022-04-22|1310.77
#2022-04-25|1301.85
#2022-04-26|1275.44
#2022-04-27|1270.35
#2022-04-28|1293.51
#2022-04-29|1296.66
#2022-05-02|1285.90
#2022-05-03|1287.26
#2022-05-04|1277.61
#2022-05-05|1262.22
#2022-05-06|1255.42
#2022-05-09|1242.04
#2022-05-10|1267.56
#2022-05-11|1286.88
#2022-05-12|1283.27
#2022-05-13|1298.14
#2022-05-16|1289.96
#2022-05-17|1312.60
#2022-05-18|1291.91
#2022-05-19|1282.51
#2022-05-20|1293.05
#2022-05-23|1310.01
#2022-05-24|1301.64
#2022-05-25|1303.38
#2022-05-26|1328.03
#2022-05-27|1330.36
#2022-05-30|1343.97
#2022-05-31|1325.34
#2022-06-01|1313.33
#2022-06-02|1322.59
#2022-06-03|1320.58
#2022-06-06|1337.58
#2022-06-07|1326.98
#2022-06-08|1322.31
#2022-06-09|1306.95
#2022-06-10|1266.44
#2022-06-13|1243.60
#2022-06-14|1238.49
#2022-06-15|1247.33
#2022-06-16|1213.16
#2022-06-17|1228.31
#2022-06-20|1240.24
#2022-06-21|1238.69
#2022-06-22|1238.96
#2022-06-23|1210.61
#2022-06-24|1227.66
#2022-06-27|1241.29
#2022-06-28|1237.56
#2022-06-29|1219.62
#2022-06-30|1192.38
#2022-07-01|1206.86
#2022-07-04|1191.87
#2022-07-05|1152.14
#2022-07-06|1162.36
#2022-07-07|1174.92
#2022-07-08|1187.30
#2022-07-11|1178.13
#2022-07-12|1173.09
#2022-07-13|1161.21
#2022-07-14|1142.45
#2022-07-15|1165.82
#2022-07-18|1179.90
#2022-07-19|1210.21
#2022-07-20|1205.69
#2022-07-21|1198.54
#2022-07-22|1192.25
#2022-07-25|1189.10
#2022-07-26|1163.19
#2022-07-27|1174.53
#2022-07-28|1182.50
#2022-07-29|1203.68
#2022-08-01|1204.57
#2022-08-02|1208.94
#2022-08-03|1219.66
#2022-08-04|1228.32
#2022-08-05|1222.02
#2022-08-08|1222.34
#2022-08-09|1212.44
#2022-08-10|1221.55
#2022-08-11|1216.17
#2022-08-12|1214.85
#2022-08-15|1220.90
#2022-08-16|1231.00
#2022-08-17|1220.10
#2022-08-18|1217.08
#2022-08-19|1205.59
#2022-08-22|1166.60
#2022-08-23|1154.35
#2022-08-24|1162.64
#2022-08-25|1156.01
#2022-08-26|1137.96
#2022-08-29|1138.21
#2022-08-30|1149.58
#2022-08-31|1149.83
#2022-09-01|1129.72
#2022-09-02|1165.82
#2022-09-05|1137.80
#2022-09-06|1153.31
#2022-09-07|1166.98
#2022-09-08|1163.64
#2022-09-09|1177.31
#2022-09-12|1207.13
#2022-09-13|1191.26
#2022-09-14|1177.98
#2022-09-15|1176.04
#2022-09-16|1163.65
#2022-09-19|1167.61
#2022-09-20|1153.18
#2022-09-21|1152.90
#2022-09-22|1130.35
#2022-09-23|1107.37
#2022-09-26|1103.86
#2022-09-27|1097.69
#2022-09-28|1100.20
#2022-09-29|1094.25
#2022-09-30|1118.72
#2022-10-03|1119.00
#2022-10-04|1176.66
#2022-10-05|1157.40
#2022-10-06|1154.64
#2022-10-07|1134.11
#2022-10-10|1145.99
#2022-10-11|1139.23
#2022-10-12|1136.51
#2022-10-13|1162.21
#2022-10-14|1171.47
#2022-10-17|1192.80
#2022-10-18|1206.66
#2022-10-19|1196.62
#2022-10-20|1193.17
#2022-10-21|1190.57
#2022-10-24|1222.04
#2022-10-25|1230.74
#2022-10-26|1235.29
#2022-10-27|1230.54
#2022-10-28|1237.06
#2022-10-31|1231.62
#2022-11-01|1239.44
#2022-11-02|1227.86
#2022-11-03|1218.75
#2022-11-04|1241.53
#2022-11-07|1255.74
#2022-11-08|1265.89
#2022-11-09|1275.85
#2022-11-10|1312.11
#2022-11-11|1322.09
#2022-11-14|1329.15
#2022-11-15|1325.40
#2022-11-16|1318.63
#2022-11-17|1334.31
#2022-11-18|1345.95
#2022-11-21|1342.56
#2022-11-22|1342.90
#2022-11-23|1337.51
#2022-11-24|1344.36
#2022-11-25|1349.14
#2022-11-28|1347.34
#2022-11-29|1336.41
#2022-11-30|1336.65
#2022-12-01|1348.75
#2022-12-02|1358.78
#2022-12-05|1362.76
#2022-12-06|1358.24
#2022-12-07|1345.93
#2022-12-08|1342.69
#2022-12-09|1344.73
#2022-12-12|1346.05
#2022-12-13|1351.68
#2022-12-14|1351.34
#2022-12-15|1336.58
#2022-12-16|1332.64
#2022-12-19|1325.84
#2022-12-20|1335.71
#2022-12-21|1344.63
#2022-12-22|1332.27
#2022-12-23|1332.04
#2022-12-26|1332.04
#2022-12-27|1332.55
#2022-12-28|1320.58
#2022-12-29|1338.98
#2022-12-30|1322.39
#2023-01-02|1339.86
#2023-01-03|1346.15
#2023-01-04|1363.34
#2023-01-05|1376.33
#2023-01-06|1381.67
#2023-01-09|1397.16
#2023-01-10|1407.83
#2023-01-11|1424.42
#2023-01-12|1436.31
#2023-01-13|1435.81
#2023-01-16|1443.30
#2023-01-17|1437.73
#2023-01-18|1439.89
#2023-01-19|1432.42
#2023-01-20|1436.02
#2023-01-23|1430.49
#2023-01-24|1426.95
#2023-01-25|1423.55
#2023-01-26|1421.90
#2023-01-27|1424.34
#2023-01-30|1427.53
#2023-01-31|1433.30
#2023-02-01|1440.96
#2023-02-02|1470.96
#2023-02-03|1485.00
#2023-02-06|1479.95
#2023-02-07|1457.36
#2023-02-08|1460.77
#2023-02-09|1471.86
#2023-02-10|1446.28
#2023-02-13|1450.80
#2023-02-14|1448.61
#2023-02-15|1473.08
#2023-02-16|1476.29
#2023-02-17|1474.65
#2023-02-20|1464.46
#2023-02-21|1459.66
#2023-02-22|1465.67
#2023-02-23|1469.62
#2023-02-24|1451.37
#2023-02-27|1473.31
#2023-02-28|1468.59
#2023-03-01|1468.67
#2023-03-02|1469.54
#2023-03-03|1488.24
#2023-03-06|1511.48
#2023-03-07|1515.88
#2023-03-08|1517.48
#2023-03-09|1515.86
#2023-03-10|1510.03
#2023-03-13|1459.60
#2023-03-14|1487.81
#2023-03-15|1426.48
#2023-03-16|1449.92
#2023-03-17|1425.91
#2023-03-20|1446.20
#2023-03-21|1490.88
#2023-03-22|1487.94
#2023-03-23|1496.19
#2023-03-24|1469.58
#2023-03-27|1488.08
#2023-03-28|1483.15
#2023-03-29|1504.34
#2023-03-30|1530.56
#2023-03-31|1536.07
#2023-04-03|1513.38
#2023-04-04|1534.40
#2023-04-05|1525.68
#2023-04-06|1544.15
#2023-04-07|1544.15
#2023-04-10|1541.87
#2023-04-11|1552.95
#2023-04-12|1558.06
#2023-04-13|1553.37
#2023-04-14|1568.35
#2023-04-17|1558.60
#2023-04-18|1565.25
#2023-04-19|1568.04
#2023-04-20|1550.15
#2023-04-21|1577.91
#2023-04-24|1580.72
#2023-04-25|1588.14
#2023-04-26|1597.24
#2023-04-27|1591.86
#2023-04-28|1608.69
#2023-05-01|1590.63
#2023-05-02|1567.30
#2023-05-03|1584.73
#2023-05-04|1569.41
#2023-05-05|1573.81
#2023-05-08|1563.41
#2023-05-09|1562.25
#2023-05-10|1558.82
#2023-05-11|1558.16
#2023-05-12|1566.35
#2023-05-15|1558.86
#2023-05-16|1561.21
#2023-05-17|1563.84
#2023-05-18|1582.78
#2023-05-19|1584.15
#2023-05-22|1584.39
#2023-05-23|1579.81
#2023-05-24|1567.13
#2023-05-25|1563.58
#2023-05-26|1578.50
#2023-05-29|1568.17
#2023-05-30|1572.07
#2023-05-31|1550.30
#2023-06-01|1557.02
#2023-06-02|1562.23
#2023-06-05|1550.66
#2023-06-06|1540.48
#2023-06-07|1540.19
#2023-06-08|1542.80
#2023-06-09|1527.43
#2023-06-12|1538.45
#2023-06-13|1549.56
#2023-06-14|1556.44
#2023-06-15|1555.10
#2023-06-16|1560.24
#2023-06-19|1549.11
#2023-06-20|1554.30
#2023-06-21|1552.96
#2023-06-22|1555.60
#2023-06-23|1549.35
#2023-06-26|1550.86
#2023-06-27|1555.91
#2023-06-28|1581.19
#2023-06-29|1571.01
#2023-06-30|1587.98
#2023-07-03|1574.58
#2023-07-04|1567.84
#2023-07-05|1558.83
#2023-07-06|1529.72
#2023-07-07|1532.38
#2023-07-10|1548.35
#2023-07-11|1563.67
#2023-07-12|1574.92
#2023-07-13|1573.35
#2023-07-14|1585.06
#2023-07-17|1588.36
#2023-07-18|1594.16
#2023-07-19|1603.63
#2023-07-20|1599.11
#2023-07-21|1603.70
#2023-07-24|1593.67
#2023-07-25|1584.37
#2023-07-26|1587.81
#2023-07-27|1613.02
#2023-07-28|1637.75
#2023-07-31|1617.48
#2023-08-01|1618.55
#2023-08-02|1607.05
#2023-08-03|1597.40
#2023-08-04|1604.56
#2023-08-07|1605.98
#2023-08-08|1594.45
#2023-08-09|1603.88
#2023-08-10|1618.79
#2023-08-11|1606.15
#2023-08-14|1611.97
#2023-08-15|1601.56
#2023-08-16|1608.60
#2023-08-17|1602.48
#2023-08-18|1592.07
#2023-08-21|1598.24
#2023-08-22|1596.65
#2023-08-23|1588.98
#2023-08-24|1582.83
#2023-08-25|1585.38
#2023-08-28|1597.29
#2023-08-29|1610.51
#2023-08-30|1606.29
#2023-08-31|1605.12
#2023-09-01|1594.68
#2023-09-04|1589.07
#2023-09-05|1592.01
#2023-09-06|1587.93
#2023-09-07|1582.48
#2023-09-08|1583.55
#2023-09-11|1584.57
#2023-09-12|1577.28
#2023-09-13|1573.13
#2023-09-14|1572.23
#2023-09-15|1582.06
#2023-09-18|1569.37
#2023-09-19|1556.79
#2023-09-20|1565.91
#2023-09-21|1556.80
#2023-09-22|1545.68
#2023-09-25|1531.17
#2023-09-26|1512.18
#2023-09-27|1507.06
#2023-09-28|1513.94
#2023-09-29|1515.19
#2023-10-02|1508.38
#2023-10-03|1505.27
#2023-10-04|1507.18
#2023-10-05|1500.21
#2023-10-06|1518.08
#2023-10-09|1502.04
#2023-10-10|1530.01
#2023-10-11|1533.77
#2023-10-12|1538.49
#2023-10-13|1519.34
#2023-10-16|1521.44
#2023-10-17|1515.32
#2023-10-18|1499.73
#2023-10-19|1508.28
#2023-10-20|1485.37
#2023-10-23|1489.32
#2023-10-24|1484.56
#2023-10-25|1488.23
#2023-10-26|1468.45
#2023-10-27|1463.93
#2023-10-30|1467.13
#2023-10-31|1480.39
#2023-11-01|1479.17
#2023-11-02|1500.27
#2023-11-03|1502.68
#2023-11-06|1499.10
#2023-11-07|1512.52
#2023-11-08|1525.65
#2023-11-09|1541.73
#2023-11-10|1539.69
#2023-11-13|1545.92
#2023-11-14|1571.25
#2023-11-15|1578.20
#2023-11-16|1592.37
#2023-11-17|1603.04
#2023-11-20|1598.58
#2023-11-21|1591.81
#2023-11-22|1595.39
#2023-11-23|1599.11
#2023-11-24|1600.39
#2023-11-27|1591.32
#2023-11-28|1590.09
#2023-11-29|1611.69
#2023-11-30|1604.05
#2023-12-01|1609.38
#2023-12-04|1612.93
#2023-12-05|1637.59
#2023-12-06|1642.27
#2023-12-07|1635.21
#2023-12-08|1644.78
#2023-12-11|1649.72
#2023-12-12|1656.02
#2023-12-13|1648.46
#2023-12-14|1652.09
#2023-12-15|1634.28
#2023-12-18|1630.74
#2023-12-19|1633.45
#2023-12-20|1629.71
#2023-12-21|1622.25
#2023-12-22|1621.69
#2023-12-25|1621.69
#2023-12-26|1623.03
#2023-12-27|1629.15
#2023-12-28|1622.06
#2023-12-29|1627.26
#2024-01-01|1627.26
#2024-01-02|1624.13
#2024-01-03|1611.48
#2024-01-04|1616.85
#2024-01-05|1619.91
#2024-01-08|1635.24
#2024-01-09|1631.40
#2024-01-10|1636.38
#2024-01-11|1628.37
#2024-01-12|1634.67
#2024-01-15|1633.39
#2024-01-16|1632.25
#2024-01-17|1629.92
#2024-01-18|1637.09
#2024-01-19|1634.70
#2024-01-22|1647.12
#2024-01-23|1641.51
#2024-01-24|1674.11
#2024-01-25|1668.92
#2024-01-26|1676.15
#2024-01-29|1664.72
#2024-01-30|1675.45
#2024-01-31|1666.12
#2024-02-01|1673.55
#2024-02-02|1680.08
#2024-02-05|1679.22
#2024-02-06|1683.25
#2024-02-07|1671.86
#2024-02-08|1687.92
#2024-02-09|1678.69
#2024-02-12|1685.16
#2024-02-13|1677.95
#2024-02-14|1679.81
#2024-02-15|1688.96
#2024-02-16|1697.27
#2024-02-19|1692.09
#2024-02-20|1688.67
#2024-02-21|1696.62
#2024-02-22|1723.15
#2024-02-23|1725.45
#2024-02-26|1736.45
#2024-02-27|1746.90
#2024-02-28|1757.43
#2024-02-29|1758.47
#2024-03-01|1762.19
#2024-03-04|1766.95
#2024-03-05|1764.00
#2024-03-06|1759.12
#2024-03-07|1762.75
#2024-03-08|1758.83
#2024-03-11|1756.18
#2024-03-12|1779.24
#2024-03-13|1775.74
#2024-03-14|1772.30
#2024-03-15|1772.20
#2024-03-18|1772.66
#2024-03-19|1781.20
#2024-03-20|1781.49
#2024-03-21|1787.90
#2024-03-22|1796.93
#2024-03-25|1801.52
#2024-03-26|1813.56
#2024-03-27|1824.41
#2024-03-28|1822.37
#2024-03-29|1822.37
#2024-04-01|1821.80
#2024-04-02|1799.86
#2024-04-03|1809.39
#2024-04-04|1801.96
#2024-04-05|1782.51
#2024-04-08|1792.96
#2024-04-09|1767.46
#2024-04-10|1778.22
#2024-04-11|1758.45
#2024-04-12|1755.36
#2024-04-15|1766.67
#2024-04-16|1757.25
#2024-04-17|1751.56
#2024-04-18|1758.76
#2024-04-19|1754.00
#2024-04-22|1758.91
#2024-04-23|1785.27
#2024-04-24|1773.94
#2024-04-25|1760.84
#2024-04-26|1771.52
#2024-04-29|1765.83
#2024-04-30|1763.43
#2024-05-01|1762.76
#2024-05-02|1748.98
#2024-05-03|1753.09
#2024-05-06|1765.93
#2024-05-07|1789.78
#2024-05-08|1803.54
#2024-05-09|1813.80
#2024-05-10|1822.85
#2024-05-13|1823.44
#2024-05-14|1824.21
#2024-05-15|1832.98
#2024-05-16|1818.53
#2024-05-17|1812.59
#2024-05-20|1819.62
#2024-05-21|1815.03
#2024-05-22|1814.90
#2024-05-23|1818.26
#2024-05-24|1821.70
#2024-05-27|1823.80
#2024-05-28|1815.30
#2024-05-29|1795.78
#2024-05-30|1793.61
#2024-05-31|1795.68
#2024-06-03|1802.91
#2024-06-04|1794.65
#2024-06-05|1814.72
#2024-06-06|1819.37
#2024-06-07|1817.10
#2024-06-10|1796.89
#2024-06-11|1783.29
#2024-06-12|1804.73
#2024-06-13|1771.63
#2024-06-14|1740.72
#2024-06-17|1753.52
#2024-06-18|1749.11
#2024-06-19|1736.05
#2024-06-20|1751.90
#2024-06-21|1742.95
#2024-06-24|1761.91
#2024-06-25|1758.44
#2024-06-26|1753.07
#2024-06-27|1761.86
#2024-06-28|1761.17
#2024-07-01|1772.36
#2024-07-02|1758.34
#2024-07-03|1771.52
#2024-07-04|1777.81
#2024-07-05|1779.80
#2024-07-08|1778.14
#2024-07-09|1757.55
#2024-07-10|1771.96
#2024-07-11|1783.90
#2024-07-12|1807.61
#2024-07-15|1796.72
#2024-07-16|1797.70
#2024-07-17|1797.14
#2024-07-18|1786.52
#2024-07-19|1774.59
#2024-07-22|1810.98
#2024-07-23|1829.31
#2024-07-24|1816.02
#2024-07-25|1823.49
#2024-07-26|1834.17
#2024-07-29|1822.70
#2024-07-30|1826.09
#2024-07-31|1837.91
#2024-08-01|1793.95
#2024-08-02|1774.99
#2024-08-05|1762.69
#2024-08-06|1748.02
#2024-08-07|1758.55
#2024-08-08|1757.82
#2024-08-09|1761.76
#2024-08-12|1758.57
#2024-08-13|1769.32
#2024-08-14|1787.16
#2024-08-15|1805.35
#2024-08-16|1817.71
#2024-08-19|1818.30
#2024-08-20|1811.12
#2024-08-21|1824.63
#2024-08-22|1834.30
#2024-08-23|1842.70
#2024-08-26|1837.58
#2024-08-27|1843.54
#2024-08-28|1844.22
#2024-08-29|1848.57
#2024-08-30|1852.00
#2024-09-02|1854.62
#2024-09-03|1854.86
#2024-09-04|1841.64
#2024-09-05|1843.32
#2024-09-06|1827.13
#2024-09-09|1844.90
#2024-09-10|1823.26
#2024-09-11|1832.49
#2024-09-12|1840.57
#2024-09-13|1860.72
#2024-09-16|1854.96
#2024-09-17|1856.50
#2024-09-18|1853.01
#2024-09-19|1872.22
#2024-09-20|1850.82
#2024-09-23|1845.65
#2024-09-24|1857.01
#2024-09-25|1854.61
#2024-09-26|1879.01
#2024-09-27|1892.95
#2024-09-30|1874.81
#2024-10-01|1864.75
#2024-10-02|1856.39
#2024-10-03|1849.03
#2024-10-04|1862.20
#2024-10-07|1870.84
#2024-10-08|1877.50
#2024-10-09|1896.85
#2024-10-10|1885.24
#2024-10-11|1894.53
#2024-10-14|1907.43
#2024-10-15|1905.50
#2024-10-16|1911.49
#2024-10-17|1903.89
#2024-10-18|1915.79
#2024-10-21|1902.09
#2024-10-22|1890.00
#2024-10-23|1893.27
#2024-10-24|1905.20
#2024-10-25|1912.06
#2024-10-28|1933.88
#2024-10-29|1931.90
#2024-10-30|1912.92
#2024-10-31|1900.93
#2024-11-01|1906.44
#2024-11-04|1900.04
#2024-11-05|1900.65
#2024-11-06|1864.37
#2024-11-07|1876.52
#2024-11-08|1877.91
#2024-11-11|1890.53
#2024-11-12|1854.22
#2024-11-13|1860.75
#2024-11-14|1890.40
#2024-11-15|1884.18
#2024-11-18|1881.72
#2024-11-19|1862.27
#2024-11-20|1852.21
#2024-11-21|1855.88
#2024-11-22|1863.91
#2024-11-25|1883.11
#2024-11-26|1881.92
#2024-11-27|1884.37
#2024-11-28|1890.90
#2024-11-29|1906.42
#2024-12-02|1938.18
#2024-12-03|1945.72
#2024-12-04|1982.97
#2024-12-05|2004.55
#2024-12-06|2019.39
#2024-12-09|1994.50
#2024-12-10|2006.28
#2024-12-11|2011.72
#2024-12-12|2004.18
#2024-12-13|2010.99
#2024-12-16|2001.66
#2024-12-17|2000.82
#2024-12-18|2006.11
#2024-12-19|1978.62
#2024-12-20|1978.00
#2024-12-23|1978.87
#2024-12-24|1980.26
#2024-12-25|1980.26
#2024-12-26|1987.27
#2024-12-27|2004.02
#2024-12-30|1987.31
#2024-12-31|1990.43
#2025-01-01|1990.43
#2025-01-02|1976.26
#2025-01-03|1968.53
#2025-01-06|2006.43
#2025-01-07|2016.45
#2025-01-08|2014.05
#2025-01-09|2019.97
#2025-01-10|2011.56
#2025-01-13|1995.30
#2025-01-14|2014.15
#2025-01-15|2039.26
#2025-01-16|2046.59
#2025-01-17|2068.54
#2025-01-20|2083.14
#2025-01-21|2087.24
#2025-01-22|2108.37
#2025-01-23|2116.30
#2025-01-24|2122.58
#2025-01-27|2122.10
#2025-01-28|2135.03
#2025-01-29|2161.69
#2025-01-30|2173.13
#2025-01-31|2163.55
#2025-02-03|2130.39
#2025-02-04|2134.82
#2025-02-05|2137.09
#2025-02-06|2162.00
#2025-02-07|2148.46
#2025-02-10|2150.36
#2025-02-11|2168.37
#2025-02-12|2189.48
#2025-02-13|2240.07
#2025-02-14|2222.10
#2025-02-17|2242.45
#2025-02-18|2246.81
#2025-02-19|2200.30
#2025-02-20|2186.20
#2025-02-21|2190.25
#2025-02-24|2212.14
#2025-02-25|2224.54
#2025-02-26|2268.30
#2025-02-27|2245.22
#2025-02-28|2254.43
#2025-03-03|2318.77
#2025-03-04|2259.18
#2025-03-05|2350.06
#2025-03-06|2379.30
#2025-03-07|2362.65
#2025-03-10|2320.87
#2025-03-11|2313.89
#2025-03-12|2340.03
#2025-03-13|2321.70
#2025-03-14|2352.96
#2025-03-17|2359.42
#2025-03-18|2390.67
#2025-03-19|2379.40
#2025-03-20|2358.81
#2025-03-21|2352.67
#2025-03-24|2339.78
#2025-03-25|2353.47
#2025-03-26|2322.51
#2025-03-27|2310.24
#2025-03-28|2296.24
#2025-03-31|2287.03
#2025-04-01|2309.09
#2025-04-02|2297.42
#2025-04-03|2259.01
#2025-04-04|2235.94
#2025-04-07|2151.22
#2025-04-08|2196.70
#2025-04-09|2168.54
#2025-04-10|2203.60
#2025-04-11|2219.60
#2025-04-14|2254.66
#2025-04-15|2263.87
#2025-04-16|2278.89
#2025-04-17|2267.58
#2025-04-18|2267.58
#2025-04-21|2278.72
#2025-04-22|2293.39
#2025-04-23|2332.68
#2025-04-24|2353.37
#2025-04-25|2372.51
#2025-04-28|2362.95
#2025-04-29|2398.06
#2025-04-30|2393.85
#2025-05-01|2380.95
#2025-05-02|2425.57
#2025-05-05|2438.01
#2025-05-06|2429.46
#2025-05-07|2426.03
#2025-05-08|2449.17
#2025-05-09|2456.72
#2025-05-12|2447.19
#2025-05-13|2429.94
#2025-05-14|2430.55
#2025-05-15|2465.27
#2025-05-16|2466.83
#2025-05-19|2481.54
#2025-05-20|2517.71
#2025-05-21|2520.63
#2025-05-22|2510.17
#2025-05-23|2465.47
#2025-05-26|2503.43
#2025-05-27|2536.99
#2025-05-28|2514.30
#2025-05-29|2506.30
#2025-05-30|2517.68
#2025-06-02|2504.16
#2025-06-03|2519.99
#2025-06-04|2534.28
#2025-06-05|2539.57
#2025-06-06|2536.73
#2025-06-09|2513.26
#2025-06-10|2495.80
#2025-06-11|2505.82
#2025-06-12|2504.66
#2025-06-13|2478.33
#2025-06-16|2492.72
#2025-06-17|2462.20
#2025-06-18|2440.32
#2025-06-19|2425.98
#2025-06-20|2457.80
#2025-06-23|2466.57
#2025-06-24|2495.01
#2025-06-25|2484.09
#2025-06-26|2493.17
#2025-06-27|2544.75
#2025-06-30|2526.92
#2025-07-01|2507.23
#2025-07-02|2516.64
#2025-07-03|2529.41
#2025-07-04|2524.56
#2025-07-07|2561.23
#2025-07-08|2564.86
#2025-07-09|2599.14
#2025-07-10|2570.47
#2025-07-11|2544.72
#2025-07-14|2538.82
#2025-07-15|2530.61
#2025-07-16|2523.37
#2025-07-17|2569.59
#2025-07-18|2555.17
#2025-07-21|2569.14
#2025-07-22|2541.34
#2025-07-23|2545.31
#2025-07-24|2550.02
#2025-07-25|2553.56
#2025-07-28|2520.17
#2025-07-29|2529.18
#2025-07-30|2542.61
#2025-07-31|2526.42
#2025-08-01|2476.83
#2025-08-04|2508.27
#2025-08-05|2521.30
#2025-08-06|2527.90
#2025-08-07|2559.65
#2025-08-08|2552.90
#2025-08-11|2537.75
#2025-08-12|2529.05
#2025-08-13|2548.37
#2025-08-14|2573.11
#2025-08-15|2571.68
#2025-08-18|2571.67
#2025-08-19|2594.97
#2025-08-20|2594.38
#2025-08-21|2582.70
#2025-08-22|2586.89
#2025-08-25|2568.84
#2025-08-26|2549.84
#2025-08-27|2530.48
#2025-08-28|2530.28
#2025-08-29|2513.63
#2025-09-01|2522.61
#2025-09-02|2466.63
#2025-09-03|2466.79
#2025-09-04|2492.40
#2025-09-05|2478.72
#2025-09-08|2490.72
#2025-09-09|2475.00
#2025-09-10|2447.48
#2025-09-11|2441.26
#2025-09-12|2443.72
#2025-09-15|2444.91
#2025-09-16|2414.58
#2025-09-17|2423.60
#2025-09-18|2466.02
#2025-09-19|2459.98
#2025-09-22|2452.00
#2025-09-23|2460.82
#2025-09-24|2462.70
#2025-09-25|2450.74
#2025-09-26|2475.72
#2025-09-29|2472.08
#2025-09-30|2470.75
#2025-10-01|2498.37
#2025-10-02|2533.32
#2025-10-03|2526.75
#2025-10-06|2517.51
#2025-10-07|2516.81
#2025-10-08|2527.85
#2025-10-09|2528.12
#2025-10-10|2498.24
#2025-10-13|2519.08
#2025-10-14|2519.79
#2025-10-15|2506.42
#2025-10-16|2531.34
#2025-10-17|2491.87
#2025-10-20|2525.66
#2025-10-21|2527.13
#2025-10-22|2510.16
#2025-10-23|2506.07
#2025-10-24|2516.33
#2025-10-27|2504.81
#2025-10-28|2496.36
#2025-10-29|2466.38
#2025-10-30|2463.51
#2025-10-31|2443.73
#2025-11-03|2466.54
#2025-11-04|2448.54
#2025-11-05|2461.43
#2025-11-06|2453.71
#2025-11-07|2443.53
#2025-11-10|2460.99
#2025-11-11|2482.60
#2025-11-12|2506.84
#2025-11-13|2478.47
#2025-11-14|2456.24
#2025-11-17|2434.27
#2025-11-18|2396.75
#2025-11-19|2396.70
#2025-11-20|2397.28
#2025-11-21|2390.80
#2025-11-24|2405.91
#2025-11-25|2440.29
#2025-11-26|2447.71
#2025-11-27|2445.03
#2025-11-28|2447.29
#2025-12-01|2437.61
#2025-12-02|2441.21
#2025-12-03|2433.74
#2025-12-04|2449.78
#2025-12-05|2453.10
#2025-12-08|2457.31
#2025-12-09|2463.34
#2025-12-10|2466.91
#2025-12-11|2495.32
#2025-12-12|2490.92
#2025-12-15|2496.81
#2025-12-16|2488.53
#2025-12-17|2485.69
#2025-12-18|2501.92
#2025-12-19|2508.58
#2025-12-22|2501.63
#2025-12-23|2495.02
#2025-12-24|2488.13
#2025-12-25|2488.13
#2025-12-26|2486.63
#2025-12-29|2494.10
#2025-12-30|2503.81
#2025-12-31|2512.83
#2026-01-01|2512.83
#2026-01-02|2507.67
#2026-01-05|2521.73
#2026-01-06|2512.95
#2026-01-07|2533.91
#2026-01-08|2539.91
#2026-01-09|2555.65
#2026-01-12|2563.47
#2026-01-13|2565.98
#2026-01-14|2557.15
#2026-01-15|2545.75
#2026-01-16|2542.03
#2026-01-19|2509.74
#2026-01-20|2489.25
#2026-01-21|2458.16
#2026-01-22|2477.24
#2026-01-23|2470.85
#2026-01-26|2483.59
#2026-01-27|2483.10
#2026-01-28|2465.58
#2026-01-29|2412.41
#2026-01-30|2420.62
#2026-02-02|2447.81
#2026-02-03|2427.68
#2026-02-04|2415.13
#2026-02-05|2419.29
#2026-02-06|2428.09
#2026-02-09|2447.21
#2026-02-10|2449.12
#2026-02-11|2416.42
#2026-02-12|2409.99
#2026-02-13|2430.75
#2026-02-16|2413.23
#2026-02-17|2434.85
#2026-02-18|2452.66
#2026-02-19|2433.09
#2026-02-20|2449.10
#2026-02-23|2435.41
#2026-02-24|2433.29
#2026-02-25|2436.72
#2026-02-26|2449.43
#2026-02-27|2442.54
#2026-03-02|2376.96
#2026-03-03|2292.86
#2026-03-04|2320.65
#2026-03-05|2290.82
#2026-03-06|2271.23
#2026-03-09|2242.05
#2026-03-10|2273.11
#2026-03-11|2225.26
#2026-03-12|2236.05
#2026-03-13|2236.17
#2026-03-16|2238.38
#2026-03-17|2249.22
#2026-03-18|2231.24
#2026-03-19|2181.42
#2026-03-20|2143.73
#2026-03-23|2187.51
#2026-03-24|2192.77
#2026-03-25|2222.12
#2026-03-26|2201.36
#2026-03-27|2174.90
#2026-03-30|2202.43
#2026-03-31|2226.41
#2026-04-01|2274.30
#2026-04-02|2257.47
#2026-04-03|2257.47
#2026-04-06|2252.88
#2026-04-07|2230.03
#2026-04-08|2324.12
#2026-04-09|2295.50
#2026-04-10|2298.60
#2026-04-13|2293.99