Table Data - NASDAQ Germany Large Mid Cap Japanese Yen Net Total Return Index
| Title | NASDAQ Germany Large Mid Cap Japanese Yen Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDELMJPYN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQDELMJPYN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 557.59 |
| 2001-04-02 | 559.34 |
| 2001-04-03 | 528.65 |
| 2001-04-04 | 546.54 |
| 2001-04-05 | 549.73 |
| 2001-04-06 | 544.87 |
| 2001-04-09 | 556.94 |
| 2001-04-10 | 561.34 |
| 2001-04-11 | 561.97 |
| 2001-04-12 | 566.72 |
| 2001-04-13 | . |
| 2001-04-16 | 564.29 |
| 2001-04-17 | 551.87 |
| 2001-04-18 | 562.61 |
| 2001-04-19 | 568.62 |
| 2001-04-20 | 578.65 |
| 2001-04-23 | 561.38 |
| 2001-04-24 | 571.71 |
| 2001-04-25 | 571.86 |
| 2001-04-26 | 580.66 |
| 2001-04-27 | 584.26 |
| 2001-04-30 | 585.60 |
| 2001-05-01 | 581.55 |
| 2001-05-02 | 573.44 |
| 2001-05-03 | 560.68 |
| 2001-05-04 | 568.90 |
| 2001-05-07 | 563.59 |
| 2001-05-08 | 557.67 |
| 2001-05-09 | 557.93 |
| 2001-05-10 | 567.54 |
| 2001-05-11 | 560.71 |
| 2001-05-14 | 555.94 |
| 2001-05-15 | 558.99 |
| 2001-05-16 | 570.34 |
| 2001-05-17 | 569.05 |
| 2001-05-18 | 571.51 |
| 2001-05-21 | 572.56 |
| 2001-05-22 | 570.16 |
| 2001-05-23 | 548.38 |
| 2001-05-24 | 551.06 |
| 2001-05-25 | 549.13 |
| 2001-05-28 | . |
| 2001-05-29 | 536.25 |
| 2001-05-30 | 531.06 |
| 2001-05-31 | 525.92 |
| 2001-06-01 | 526.85 |
| 2001-06-04 | 532.74 |
| 2001-06-05 | 541.13 |
| 2001-06-06 | 532.54 |
| 2001-06-07 | 528.52 |
| 2001-06-08 | 540.37 |
| 2001-06-11 | 537.75 |
| 2001-06-12 | 530.89 |
| 2001-06-13 | 539.39 |
| 2001-06-14 | 531.41 |
| 2001-06-15 | 532.18 |
| 2001-06-18 | 529.28 |
| 2001-06-19 | 529.61 |
| 2001-06-20 | 524.83 |
| 2001-06-21 | 533.01 |
| 2001-06-22 | 534.94 |
| 2001-06-25 | 533.12 |
| 2001-06-26 | 527.77 |
| 2001-06-27 | 528.40 |
| 2001-06-28 | 535.69 |
| 2001-06-29 | 541.53 |
| 2001-07-02 | 543.82 |
| 2001-07-03 | 540.90 |
| 2001-07-04 | . |
| 2001-07-05 | 534.29 |
| 2001-07-06 | 528.32 |
| 2001-07-09 | 529.43 |
| 2001-07-10 | 529.17 |
| 2001-07-11 | 526.42 |
| 2001-07-12 | 527.52 |
| 2001-07-13 | 536.49 |
| 2001-07-16 | 534.42 |
| 2001-07-17 | 529.85 |
| 2001-07-18 | 527.05 |
| 2001-07-19 | 532.89 |
| 2001-07-20 | 528.48 |
| 2001-07-23 | 534.78 |
| 2001-07-24 | 525.46 |
| 2001-07-25 | 518.55 |
| 2001-07-26 | 527.22 |
| 2001-07-27 | 531.44 |
| 2001-07-30 | 543.04 |
| 2001-07-31 | 548.66 |
| 2001-08-01 | 547.13 |
| 2001-08-02 | 539.44 |
| 2001-08-03 | 537.97 |
| 2001-08-06 | 536.12 |
| 2001-08-07 | 532.86 |
| 2001-08-08 | 520.59 |
| 2001-08-09 | 510.97 |
| 2001-08-10 | 508.84 |
| 2001-08-13 | 515.20 |
| 2001-08-14 | 517.23 |
| 2001-08-15 | 510.38 |
| 2001-08-16 | 506.91 |
| 2001-08-17 | 495.75 |
| 2001-08-20 | 494.71 |
| 2001-08-21 | 490.95 |
| 2001-08-22 | 499.93 |
| 2001-08-23 | 495.90 |
| 2001-08-24 | 508.16 |
| 2001-08-27 | 507.50 |
| 2001-08-28 | 499.64 |
| 2001-08-29 | 499.91 |
| 2001-08-30 | 483.89 |
| 2001-08-31 | 482.66 |
| 2001-09-03 | . |
| 2001-09-04 | 477.05 |
| 2001-09-05 | 465.87 |
| 2001-09-06 | 451.02 |
| 2001-09-07 | 440.13 |
| 2001-09-10 | 436.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 394.64 |
| 2001-09-18 | 390.58 |
| 2001-09-19 | 380.64 |
| 2001-09-20 | 353.59 |
| 2001-09-21 | 346.52 |
| 2001-09-24 | 372.73 |
| 2001-09-25 | 374.03 |
| 2001-09-26 | 382.31 |
| 2001-09-27 | 397.85 |
| 2001-09-28 | 404.49 |
| 2001-10-01 | 403.30 |
| 2001-10-02 | 410.56 |
| 2001-10-03 | 424.20 |
| 2001-10-04 | 430.07 |
| 2001-10-05 | 427.34 |
| 2001-10-08 | 425.69 |
| 2001-10-09 | 425.04 |
| 2001-10-10 | 435.81 |
| 2001-10-11 | 445.51 |
| 2001-10-12 | 438.13 |
| 2001-10-15 | 430.15 |
| 2001-10-16 | 439.33 |
| 2001-10-17 | 439.86 |
| 2001-10-18 | 430.98 |
| 2001-10-19 | 422.82 |
| 2001-10-22 | 433.34 |
| 2001-10-23 | 440.07 |
| 2001-10-24 | 452.36 |
| 2001-10-25 | 446.09 |
| 2001-10-26 | 453.90 |
| 2001-10-29 | 442.21 |
| 2001-10-30 | 433.80 |
| 2001-10-31 | 433.20 |
| 2001-11-01 | 441.77 |
| 2001-11-02 | 435.28 |
| 2001-11-05 | 447.54 |
| 2001-11-06 | 441.62 |
| 2001-11-07 | 455.82 |
| 2001-11-08 | 460.41 |
| 2001-11-09 | 453.92 |
| 2001-11-12 | 446.78 |
| 2001-11-13 | 456.02 |
| 2001-11-14 | 456.88 |
| 2001-11-15 | 462.33 |
| 2001-11-16 | 471.88 |
| 2001-11-19 | 480.64 |
| 2001-11-20 | 472.68 |
| 2001-11-21 | 470.54 |
| 2001-11-22 | . |
| 2001-11-23 | 480.56 |
| 2001-11-26 | 477.29 |
| 2001-11-27 | 473.99 |
| 2001-11-28 | 460.83 |
| 2001-11-29 | 467.08 |
| 2001-11-30 | 475.16 |
| 2001-12-03 | 474.69 |
| 2001-12-04 | 477.58 |
| 2001-12-05 | 498.15 |
| 2001-12-06 | 503.04 |
| 2001-12-07 | 500.54 |
| 2001-12-10 | 493.71 |
| 2001-12-11 | 495.66 |
| 2001-12-12 | 490.78 |
| 2001-12-13 | 483.54 |
| 2001-12-14 | 485.37 |
| 2001-12-17 | 502.71 |
| 2001-12-18 | 499.79 |
| 2001-12-19 | 494.22 |
| 2001-12-20 | 490.60 |
| 2001-12-21 | 496.49 |
| 2001-12-24 | 492.87 |
| 2001-12-25 | . |
| 2001-12-26 | 496.89 |
| 2001-12-27 | 515.03 |
| 2001-12-28 | 514.11 |
| 2001-12-31 | 521.26 |
| 2002-01-01 | . |
| 2002-01-02 | 531.81 |
| 2002-01-03 | 539.24 |
| 2002-01-04 | 537.64 |
| 2002-01-07 | 528.15 |
| 2002-01-08 | 534.49 |
| 2002-01-09 | 539.32 |
| 2002-01-10 | 532.99 |
| 2002-01-11 | 529.37 |
| 2002-01-14 | 516.32 |
| 2002-01-15 | 510.49 |
| 2002-01-16 | 502.04 |
| 2002-01-17 | 516.49 |
| 2002-01-18 | 517.42 |
| 2002-01-21 | . |
| 2002-01-22 | 514.02 |
| 2002-01-23 | 528.90 |
| 2002-01-24 | 526.27 |
| 2002-01-25 | 515.76 |
| 2002-01-28 | 510.26 |
| 2002-01-29 | 502.81 |
| 2002-01-30 | 497.56 |
| 2002-01-31 | 508.75 |
| 2002-02-01 | 501.62 |
| 2002-02-04 | 490.93 |
| 2002-02-05 | 493.03 |
| 2002-02-06 | 479.15 |
| 2002-02-07 | 486.50 |
| 2002-02-08 | 489.01 |
| 2002-02-11 | 497.40 |
| 2002-02-12 | 488.24 |
| 2002-02-13 | 493.64 |
| 2002-02-14 | 492.01 |
| 2002-02-15 | 483.97 |
| 2002-02-18 | . |
| 2002-02-19 | 477.36 |
| 2002-02-20 | 478.13 |
| 2002-02-21 | 486.67 |
| 2002-02-22 | 479.60 |
| 2002-02-25 | 486.63 |
| 2002-02-26 | 491.63 |
| 2002-02-27 | 494.00 |
| 2002-02-28 | 498.43 |
| 2002-03-01 | 504.88 |
| 2002-03-04 | 516.88 |
| 2002-03-05 | 515.95 |
| 2002-03-06 | 518.20 |
| 2002-03-07 | 509.71 |
| 2002-03-08 | 518.58 |
| 2002-03-11 | 515.70 |
| 2002-03-12 | 510.32 |
| 2002-03-13 | 509.64 |
| 2002-03-14 | 515.66 |
| 2002-03-15 | 528.00 |
| 2002-03-18 | 538.62 |
| 2002-03-19 | 545.72 |
| 2002-03-20 | 534.04 |
| 2002-03-21 | 532.90 |
| 2002-03-22 | 535.08 |
| 2002-03-25 | 530.86 |
| 2002-03-26 | 536.85 |
| 2002-03-27 | 528.32 |
| 2002-03-28 | 533.77 |
| 2002-03-29 | . |
| 2002-04-01 | 541.09 |
| 2002-04-02 | 533.09 |
| 2002-04-03 | 527.85 |
| 2002-04-04 | 524.70 |
| 2002-04-05 | 520.90 |
| 2002-04-08 | 510.63 |
| 2002-04-09 | 508.05 |
| 2002-04-10 | 518.49 |
| 2002-04-11 | 513.75 |
| 2002-04-12 | 515.37 |
| 2002-04-15 | 522.84 |
| 2002-04-16 | 529.35 |
| 2002-04-17 | 527.79 |
| 2002-04-18 | 520.97 |
| 2002-04-19 | 523.12 |
| 2002-04-22 | 514.34 |
| 2002-04-23 | 514.05 |
| 2002-04-24 | 510.89 |
| 2002-04-25 | 501.13 |
| 2002-04-26 | 492.93 |
| 2002-04-29 | 494.97 |
| 2002-04-30 | 501.29 |
| 2002-05-01 | 499.70 |
| 2002-05-02 | 492.81 |
| 2002-05-03 | 487.03 |
| 2002-05-06 | 488.89 |
| 2002-05-07 | 489.90 |
| 2002-05-08 | 505.82 |
| 2002-05-09 | 497.87 |
| 2002-05-10 | 488.47 |
| 2002-05-13 | 498.08 |
| 2002-05-14 | 502.93 |
| 2002-05-15 | 504.68 |
| 2002-05-16 | 504.64 |
| 2002-05-17 | 501.94 |
| 2002-05-20 | 496.03 |
| 2002-05-21 | 488.05 |
| 2002-05-22 | 486.15 |
| 2002-05-23 | 482.20 |
| 2002-05-24 | 484.16 |
| 2002-05-27 | . |
| 2002-05-28 | 488.45 |
| 2002-05-29 | 485.41 |
| 2002-05-30 | 472.53 |
| 2002-05-31 | 480.96 |
| 2002-06-03 | 473.52 |
| 2002-06-04 | 465.75 |
| 2002-06-05 | 463.69 |
| 2002-06-06 | 469.62 |
| 2002-06-07 | 465.67 |
| 2002-06-10 | 464.68 |
| 2002-06-11 | 467.46 |
| 2002-06-12 | 460.79 |
| 2002-06-13 | 453.82 |
| 2002-06-14 | 435.75 |
| 2002-06-17 | 451.09 |
| 2002-06-18 | 449.21 |
| 2002-06-19 | 443.23 |
| 2002-06-20 | 435.75 |
| 2002-06-21 | 428.56 |
| 2002-06-24 | 423.58 |
| 2002-06-25 | 427.95 |
| 2002-06-26 | 421.28 |
| 2002-06-27 | 432.99 |
| 2002-06-28 | 447.50 |
| 2002-07-01 | 446.47 |
| 2002-07-02 | 428.68 |
| 2002-07-03 | 420.15 |
| 2002-07-04 | . |
| 2002-07-05 | 454.78 |
| 2002-07-08 | 449.28 |
| 2002-07-09 | 443.65 |
| 2002-07-10 | 421.95 |
| 2002-07-11 | 413.83 |
| 2002-07-12 | 415.01 |
| 2002-07-15 | 397.81 |
| 2002-07-16 | 403.86 |
| 2002-07-17 | 416.32 |
| 2002-07-18 | 417.50 |
| 2002-07-19 | 396.77 |
| 2002-07-22 | 375.00 |
| 2002-07-23 | 355.67 |
| 2002-07-24 | 365.65 |
| 2002-07-25 | 357.76 |
| 2002-07-26 | 365.99 |
| 2002-07-29 | 393.13 |
| 2002-07-30 | 400.68 |
| 2002-07-31 | 377.08 |
| 2002-08-01 | 366.13 |
| 2002-08-02 | 359.09 |
| 2002-08-05 | 341.05 |
| 2002-08-06 | 359.70 |
| 2002-08-07 | 350.48 |
| 2002-08-08 | 372.50 |
| 2002-08-09 | 378.88 |
| 2002-08-12 | 366.44 |
| 2002-08-13 | 367.27 |
| 2002-08-14 | 358.35 |
| 2002-08-15 | 363.28 |
| 2002-08-16 | 367.71 |
| 2002-08-19 | 383.37 |
| 2002-08-20 | 376.59 |
| 2002-08-21 | 387.52 |
| 2002-08-22 | 393.08 |
| 2002-08-23 | 384.42 |
| 2002-08-26 | 379.98 |
| 2002-08-27 | 385.06 |
| 2002-08-28 | 370.54 |
| 2002-08-29 | 367.01 |
| 2002-08-30 | 372.24 |
| 2002-09-02 | . |
| 2002-09-03 | 342.57 |
| 2002-09-04 | 346.56 |
| 2002-09-05 | 339.30 |
| 2002-09-06 | 351.05 |
| 2002-09-09 | 345.18 |
| 2002-09-10 | 351.47 |
| 2002-09-11 | 360.57 |
| 2002-09-12 | 345.53 |
| 2002-09-13 | 343.65 |
| 2002-09-16 | 338.03 |
| 2002-09-17 | 333.51 |
| 2002-09-18 | 317.97 |
| 2002-09-19 | 308.72 |
| 2002-09-20 | 320.61 |
| 2002-09-23 | 306.62 |
| 2002-09-24 | 299.33 |
| 2002-09-25 | 306.81 |
| 2002-09-26 | 309.69 |
| 2002-09-27 | 300.87 |
| 2002-09-30 | 287.63 |
| 2002-10-01 | 298.15 |
| 2002-10-02 | 305.26 |
| 2002-10-03 | 293.81 |
| 2002-10-04 | 283.90 |
| 2002-10-07 | 281.95 |
| 2002-10-08 | 275.82 |
| 2002-10-09 | 273.16 |
| 2002-10-10 | 287.24 |
| 2002-10-11 | 310.51 |
| 2002-10-14 | 302.55 |
| 2002-10-15 | 323.00 |
| 2002-10-16 | 318.07 |
| 2002-10-17 | 333.29 |
| 2002-10-18 | 334.70 |
| 2002-10-21 | 346.37 |
| 2002-10-22 | 334.39 |
| 2002-10-23 | 318.59 |
| 2002-10-24 | 325.71 |
| 2002-10-25 | 327.30 |
| 2002-10-28 | 337.21 |
| 2002-10-29 | 318.29 |
| 2002-10-30 | 326.72 |
| 2002-10-31 | 331.98 |
| 2002-11-01 | 334.20 |
| 2002-11-04 | 350.12 |
| 2002-11-05 | 354.00 |
| 2002-11-06 | 346.75 |
| 2002-11-07 | 333.49 |
| 2002-11-08 | 324.06 |
| 2002-11-11 | 318.69 |
| 2002-11-12 | 325.61 |
| 2002-11-13 | 321.05 |
| 2002-11-14 | 333.44 |
| 2002-11-15 | 334.52 |
| 2002-11-18 | 340.00 |
| 2002-11-19 | 342.97 |
| 2002-11-20 | 341.89 |
| 2002-11-21 | 350.03 |
| 2002-11-22 | 352.12 |
| 2002-11-25 | 345.58 |
| 2002-11-26 | 333.42 |
| 2002-11-27 | 349.81 |
| 2002-11-28 | . |
| 2002-11-29 | 349.17 |
| 2002-12-02 | 360.03 |
| 2002-12-03 | 350.83 |
| 2002-12-04 | 356.07 |
| 2002-12-05 | 347.70 |
| 2002-12-06 | 344.60 |
| 2002-12-09 | 328.76 |
| 2002-12-10 | 341.27 |
| 2002-12-11 | 344.03 |
| 2002-12-12 | 335.08 |
| 2002-12-13 | 327.08 |
| 2002-12-16 | 342.08 |
| 2002-12-17 | 337.74 |
| 2002-12-18 | 323.87 |
| 2002-12-19 | 315.92 |
| 2002-12-20 | 322.28 |
| 2002-12-23 | 319.84 |
| 2002-12-24 | 320.72 |
| 2002-12-25 | . |
| 2002-12-26 | 320.65 |
| 2002-12-27 | 305.36 |
| 2002-12-30 | 308.36 |
| 2002-12-31 | 310.28 |
| 2003-01-01 | . |
| 2003-01-02 | 332.68 |
| 2003-01-03 | 331.68 |
| 2003-01-06 | 339.34 |
| 2003-01-07 | 336.63 |
| 2003-01-08 | 319.00 |
| 2003-01-09 | 327.26 |
| 2003-01-10 | 328.61 |
| 2003-01-13 | 330.68 |
| 2003-01-14 | 333.38 |
| 2003-01-15 | 327.95 |
| 2003-01-16 | 327.49 |
| 2003-01-17 | 316.01 |
| 2003-01-20 | . |
| 2003-01-21 | 311.99 |
| 2003-01-22 | 305.53 |
| 2003-01-23 | 307.57 |
| 2003-01-24 | 298.17 |
| 2003-01-27 | 292.22 |
| 2003-01-28 | 296.02 |
| 2003-01-29 | 298.94 |
| 2003-01-30 | 295.70 |
| 2003-01-31 | 303.41 |
| 2003-02-03 | 305.19 |
| 2003-02-04 | 294.41 |
| 2003-02-05 | 304.60 |
| 2003-02-06 | 295.18 |
| 2003-02-07 | 287.34 |
| 2003-02-10 | 290.08 |
| 2003-02-11 | 292.76 |
| 2003-02-12 | 288.36 |
| 2003-02-13 | 287.36 |
| 2003-02-14 | 299.52 |
| 2003-02-17 | . |
| 2003-02-18 | 300.20 |
| 2003-02-19 | 288.01 |
| 2003-02-20 | 285.50 |
| 2003-02-21 | 291.94 |
| 2003-02-24 | 280.34 |
| 2003-02-25 | 269.21 |
| 2003-02-26 | 265.42 |
| 2003-02-27 | 272.75 |
| 2003-02-28 | 278.17 |
| 2003-03-03 | 279.17 |
| 2003-03-04 | 274.90 |
| 2003-03-05 | 275.21 |
| 2003-03-06 | 268.78 |
| 2003-03-07 | 269.08 |
| 2003-03-10 | 257.51 |
| 2003-03-11 | 255.92 |
| 2003-03-12 | 244.40 |
| 2003-03-13 | 260.20 |
| 2003-03-14 | 262.47 |
| 2003-03-17 | 270.50 |
| 2003-03-18 | 279.74 |
| 2003-03-19 | 285.42 |
| 2003-03-20 | 284.20 |
| 2003-03-21 | 296.84 |
| 2003-03-24 | 279.98 |
| 2003-03-25 | 288.30 |
| 2003-03-26 | 281.61 |
| 2003-03-27 | 282.36 |
| 2003-03-28 | 275.99 |
| 2003-03-31 | 265.28 |
| 2003-04-01 | 267.50 |
| 2003-04-02 | 282.29 |
| 2003-04-03 | 279.97 |
| 2003-04-04 | 289.74 |
| 2003-04-07 | 303.92 |
| 2003-04-08 | 301.53 |
| 2003-04-09 | 299.12 |
| 2003-04-10 | 298.03 |
| 2003-04-11 | 301.78 |
| 2003-04-14 | 306.73 |
| 2003-04-15 | 314.05 |
| 2003-04-16 | 313.71 |
| 2003-04-17 | 323.29 |
| 2003-04-18 | . |
| 2003-04-21 | 324.21 |
| 2003-04-22 | 332.08 |
| 2003-04-23 | 334.19 |
| 2003-04-24 | 325.95 |
| 2003-04-25 | 320.67 |
| 2003-04-28 | 333.75 |
| 2003-04-29 | 328.08 |
| 2003-04-30 | 332.96 |
| 2003-05-01 | 335.23 |
| 2003-05-02 | 339.71 |
| 2003-05-05 | 342.62 |
| 2003-05-06 | 347.68 |
| 2003-05-07 | 338.16 |
| 2003-05-08 | 329.41 |
| 2003-05-09 | 338.98 |
| 2003-05-12 | 337.43 |
| 2003-05-13 | 333.39 |
| 2003-05-14 | 333.10 |
| 2003-05-15 | 340.03 |
| 2003-05-16 | 340.79 |
| 2003-05-19 | 331.63 |
| 2003-05-20 | 327.80 |
| 2003-05-21 | 330.32 |
| 2003-05-22 | 333.62 |
| 2003-05-23 | 330.07 |
| 2003-05-26 | . |
| 2003-05-27 | 339.52 |
| 2003-05-28 | 345.16 |
| 2003-05-29 | 345.27 |
| 2003-05-30 | 356.44 |
| 2003-06-02 | 362.71 |
| 2003-06-03 | 359.71 |
| 2003-06-04 | 363.30 |
| 2003-06-05 | 359.57 |
| 2003-06-06 | 368.56 |
| 2003-06-09 | 364.95 |
| 2003-06-10 | 367.46 |
| 2003-06-11 | 373.93 |
| 2003-06-12 | 377.23 |
| 2003-06-13 | 373.34 |
| 2003-06-16 | 386.28 |
| 2003-06-17 | 389.53 |
| 2003-06-18 | 386.27 |
| 2003-06-19 | 381.04 |
| 2003-06-20 | 378.46 |
| 2003-06-23 | 367.54 |
| 2003-06-24 | 371.09 |
| 2003-06-25 | 370.86 |
| 2003-06-26 | 376.50 |
| 2003-06-27 | 374.60 |
| 2003-06-30 | 376.52 |
| 2003-07-01 | 370.05 |
| 2003-07-02 | 374.38 |
| 2003-07-03 | 374.90 |
| 2003-07-04 | . |
| 2003-07-07 | 379.16 |
| 2003-07-08 | 378.65 |
| 2003-07-09 | 375.91 |
| 2003-07-10 | 370.18 |
| 2003-07-11 | 376.20 |
| 2003-07-14 | 382.78 |
| 2003-07-15 | 380.56 |
| 2003-07-16 | 380.49 |
| 2003-07-17 | 375.76 |
| 2003-07-18 | 380.17 |
| 2003-07-21 | 374.86 |
| 2003-07-22 | 381.65 |
| 2003-07-23 | 381.83 |
| 2003-07-24 | 391.98 |
| 2003-07-25 | 391.10 |
| 2003-07-28 | 398.49 |
| 2003-07-29 | 402.19 |
| 2003-07-30 | 399.67 |
| 2003-07-31 | 403.66 |
| 2003-08-01 | 396.70 |
| 2003-08-04 | 396.41 |
| 2003-08-05 | 399.26 |
| 2003-08-06 | 394.48 |
| 2003-08-07 | 385.93 |
| 2003-08-08 | 383.44 |
| 2003-08-11 | 382.95 |
| 2003-08-12 | 387.16 |
| 2003-08-13 | 390.75 |
| 2003-08-14 | 395.61 |
| 2003-08-15 | 394.40 |
| 2003-08-18 | 399.21 |
| 2003-08-19 | 393.28 |
| 2003-08-20 | 393.38 |
| 2003-08-21 | 394.08 |
| 2003-08-22 | 387.98 |
| 2003-08-25 | 383.26 |
| 2003-08-26 | 377.75 |
| 2003-08-27 | 381.71 |
| 2003-08-28 | 382.36 |
| 2003-08-29 | 382.86 |
| 2003-09-01 | . |
| 2003-09-02 | 385.81 |
| 2003-09-03 | 390.77 |
| 2003-09-04 | 398.09 |
| 2003-09-05 | 396.81 |
| 2003-09-08 | 402.82 |
| 2003-09-09 | 400.58 |
| 2003-09-10 | 395.43 |
| 2003-09-11 | 397.90 |
| 2003-09-12 | 396.13 |
| 2003-09-15 | 397.41 |
| 2003-09-16 | 394.18 |
| 2003-09-17 | 394.82 |
| 2003-09-18 | 398.10 |
| 2003-09-19 | 393.65 |
| 2003-09-22 | 378.87 |
| 2003-09-23 | 373.82 |
| 2003-09-24 | 360.64 |
| 2003-09-25 | 365.93 |
| 2003-09-26 | 362.61 |
| 2003-09-29 | 361.52 |
| 2003-09-30 | 359.98 |
| 2003-10-01 | 366.92 |
| 2003-10-02 | 360.95 |
| 2003-10-03 | 375.05 |
| 2003-10-06 | 374.60 |
| 2003-10-07 | 369.13 |
| 2003-10-08 | 374.08 |
| 2003-10-09 | 378.91 |
| 2003-10-10 | 377.96 |
| 2003-10-13 | 382.06 |
| 2003-10-14 | 382.54 |
| 2003-10-15 | 386.08 |
| 2003-10-16 | 390.02 |
| 2003-10-17 | 379.95 |
| 2003-10-20 | 389.10 |
| 2003-10-21 | 388.67 |
| 2003-10-22 | 380.75 |
| 2003-10-23 | 382.77 |
| 2003-10-24 | 378.03 |
| 2003-10-27 | 381.06 |
| 2003-10-28 | 384.49 |
| 2003-10-29 | 387.60 |
| 2003-10-30 | 391.59 |
| 2003-10-31 | 395.61 |
| 2003-11-03 | 403.34 |
| 2003-11-04 | 399.29 |
| 2003-11-05 | 397.28 |
| 2003-11-06 | 398.17 |
| 2003-11-07 | 401.68 |
| 2003-11-10 | 397.22 |
| 2003-11-11 | 395.30 |
| 2003-11-12 | 401.61 |
| 2003-11-13 | 402.97 |
| 2003-11-14 | 408.88 |
| 2003-11-17 | 398.64 |
| 2003-11-18 | 397.39 |
| 2003-11-19 | 401.78 |
| 2003-11-20 | 399.25 |
| 2003-11-21 | 399.18 |
| 2003-11-24 | 405.85 |
| 2003-11-25 | 405.97 |
| 2003-11-26 | 407.14 |
| 2003-11-27 | . |
| 2003-11-28 | 415.22 |
| 2003-12-01 | 421.95 |
| 2003-12-02 | 421.92 |
| 2003-12-03 | 428.91 |
| 2003-12-04 | 426.96 |
| 2003-12-05 | 423.81 |
| 2003-12-08 | 421.60 |
| 2003-12-09 | 424.98 |
| 2003-12-10 | 427.88 |
| 2003-12-11 | 427.17 |
| 2003-12-12 | 430.82 |
| 2003-12-15 | 432.50 |
| 2003-12-16 | 432.24 |
| 2003-12-17 | 431.75 |
| 2003-12-18 | 435.26 |
| 2003-12-19 | 438.58 |
| 2003-12-22 | 437.82 |
| 2003-12-23 | 440.45 |
| 2003-12-24 | 441.40 |
| 2003-12-25 | . |
| 2003-12-26 | 441.64 |
| 2003-12-29 | 446.82 |
| 2003-12-30 | 449.45 |
| 2003-12-31 | 453.44 |
| 2004-01-01 | . |
| 2004-01-02 | 458.02 |
| 2004-01-05 | 459.33 |
| 2004-01-06 | 461.54 |
| 2004-01-07 | 456.41 |
| 2004-01-08 | 461.92 |
| 2004-01-09 | 465.90 |
| 2004-01-12 | 461.27 |
| 2004-01-13 | 459.33 |
| 2004-01-14 | 462.08 |
| 2004-01-15 | 461.19 |
| 2004-01-16 | 459.09 |
| 2004-01-19 | . |
| 2004-01-20 | 467.67 |
| 2004-01-21 | 472.19 |
| 2004-01-22 | 471.45 |
| 2004-01-23 | 475.00 |
| 2004-01-26 | 466.11 |
| 2004-01-27 | 465.26 |
| 2004-01-28 | 469.30 |
| 2004-01-29 | 454.04 |
| 2004-01-30 | 451.25 |
| 2004-02-02 | 452.90 |
| 2004-02-03 | 454.77 |
| 2004-02-04 | 449.57 |
| 2004-02-05 | 453.38 |
| 2004-02-06 | 459.47 |
| 2004-02-09 | 465.12 |
| 2004-02-10 | 467.14 |
| 2004-02-11 | 466.66 |
| 2004-02-12 | 471.62 |
| 2004-02-13 | 463.74 |
| 2004-02-16 | . |
| 2004-02-17 | 470.50 |
| 2004-02-18 | 475.81 |
| 2004-02-19 | 476.52 |
| 2004-02-20 | 473.61 |
| 2004-02-23 | 470.13 |
| 2004-02-24 | 464.26 |
| 2004-02-25 | 463.30 |
| 2004-02-26 | 462.72 |
| 2004-02-27 | 462.46 |
| 2004-03-01 | 466.87 |
| 2004-03-02 | 471.43 |
| 2004-03-03 | 461.76 |
| 2004-03-04 | 475.22 |
| 2004-03-05 | 487.58 |
| 2004-03-08 | 484.07 |
| 2004-03-09 | 479.51 |
| 2004-03-10 | 465.64 |
| 2004-03-11 | 450.09 |
| 2004-03-12 | 448.98 |
| 2004-03-15 | 436.13 |
| 2004-03-16 | 435.59 |
| 2004-03-17 | 436.59 |
| 2004-03-18 | 429.75 |
| 2004-03-19 | 426.86 |
| 2004-03-22 | 418.81 |
| 2004-03-23 | 415.75 |
| 2004-03-24 | 410.67 |
| 2004-03-25 | 418.81 |
| 2004-03-26 | 416.56 |
| 2004-03-29 | 423.16 |
| 2004-03-30 | 424.14 |
| 2004-03-31 | 419.90 |
| 2004-04-01 | 427.73 |
| 2004-04-02 | 432.68 |
| 2004-04-05 | 433.76 |
| 2004-04-06 | 436.33 |
| 2004-04-07 | 435.40 |
| 2004-04-08 | 438.48 |
| 2004-04-09 | . |
| 2004-04-12 | 433.55 |
| 2004-04-13 | 438.92 |
| 2004-04-14 | 441.40 |
| 2004-04-15 | 439.12 |
| 2004-04-16 | 443.62 |
| 2004-04-19 | 445.24 |
| 2004-04-20 | 446.61 |
| 2004-04-21 | 443.69 |
| 2004-04-22 | 446.74 |
| 2004-04-23 | 448.46 |
| 2004-04-26 | 450.30 |
| 2004-04-27 | 456.34 |
| 2004-04-28 | 449.29 |
| 2004-04-29 | 446.38 |
| 2004-04-30 | 447.41 |
| 2004-05-03 | 448.16 |
| 2004-05-04 | 447.38 |
| 2004-05-05 | 449.50 |
| 2004-05-06 | 439.36 |
| 2004-05-07 | 441.09 |
| 2004-05-10 | 432.08 |
| 2004-05-11 | 436.11 |
| 2004-05-12 | 430.26 |
| 2004-05-13 | 439.47 |
| 2004-05-14 | 436.30 |
| 2004-05-17 | 435.88 |
| 2004-05-18 | 438.42 |
| 2004-05-19 | 445.90 |
| 2004-05-20 | 436.73 |
| 2004-05-21 | 437.67 |
| 2004-05-24 | 441.99 |
| 2004-05-25 | 437.86 |
| 2004-05-26 | 442.69 |
| 2004-05-27 | 449.78 |
| 2004-05-28 | 443.78 |
| 2004-05-31 | . |
| 2004-06-01 | 441.43 |
| 2004-06-02 | 443.19 |
| 2004-06-03 | 448.65 |
| 2004-06-04 | 455.25 |
| 2004-06-07 | 457.54 |
| 2004-06-08 | 456.81 |
| 2004-06-09 | 450.94 |
| 2004-06-10 | 449.25 |
| 2004-06-11 | . |
| 2004-06-14 | 447.86 |
| 2004-06-15 | 445.52 |
| 2004-06-16 | 447.18 |
| 2004-06-17 | 444.21 |
| 2004-06-18 | 446.20 |
| 2004-06-21 | 444.72 |
| 2004-06-22 | 439.58 |
| 2004-06-23 | 438.43 |
| 2004-06-24 | 442.10 |
| 2004-06-25 | 443.09 |
| 2004-06-28 | 452.78 |
| 2004-06-29 | 451.40 |
| 2004-06-30 | 453.50 |
| 2004-07-01 | 449.99 |
| 2004-07-02 | 450.92 |
| 2004-07-05 | . |
| 2004-07-06 | 448.49 |
| 2004-07-07 | 446.57 |
| 2004-07-08 | 449.85 |
| 2004-07-09 | 445.13 |
| 2004-07-12 | 442.41 |
| 2004-07-13 | 442.45 |
| 2004-07-14 | 446.15 |
| 2004-07-15 | 442.29 |
| 2004-07-16 | 440.31 |
| 2004-07-19 | 433.81 |
| 2004-07-20 | 436.44 |
| 2004-07-21 | 440.02 |
| 2004-07-22 | 432.93 |
| 2004-07-23 | 428.54 |
| 2004-07-26 | 423.80 |
| 2004-07-27 | 431.57 |
| 2004-07-28 | 432.89 |
| 2004-07-29 | 444.38 |
| 2004-07-30 | 441.22 |
| 2004-08-02 | 434.49 |
| 2004-08-03 | 436.50 |
| 2004-08-04 | 432.20 |
| 2004-08-05 | 435.00 |
| 2004-08-06 | 425.60 |
| 2004-08-09 | 421.66 |
| 2004-08-10 | 429.74 |
| 2004-08-11 | 419.14 |
| 2004-08-12 | 417.54 |
| 2004-08-13 | 419.76 |
| 2004-08-16 | 424.55 |
| 2004-08-17 | 423.63 |
| 2004-08-18 | 422.05 |
| 2004-08-19 | 424.05 |
| 2004-08-20 | 420.69 |
| 2004-08-23 | 426.05 |
| 2004-08-24 | 422.16 |
| 2004-08-25 | 425.31 |
| 2004-08-26 | 427.95 |
| 2004-08-27 | 428.08 |
| 2004-08-30 | 427.75 |
| 2004-08-31 | 422.95 |
| 2004-09-01 | 428.42 |
| 2004-09-02 | 429.42 |
| 2004-09-03 | 433.30 |
| 2004-09-06 | . |
| 2004-09-07 | 432.06 |
| 2004-09-08 | 433.04 |
| 2004-09-09 | 431.58 |
| 2004-09-10 | 440.11 |
| 2004-09-13 | 447.57 |
| 2004-09-14 | 446.58 |
| 2004-09-15 | 442.44 |
| 2004-09-16 | 442.49 |
| 2004-09-17 | 446.94 |
| 2004-09-20 | 445.40 |
| 2004-09-21 | 449.66 |
| 2004-09-22 | 447.54 |
| 2004-09-23 | 446.23 |
| 2004-09-24 | 444.75 |
| 2004-09-27 | 444.46 |
| 2004-09-28 | 446.15 |
| 2004-09-29 | 448.03 |
| 2004-09-30 | 445.40 |
| 2004-10-01 | 458.27 |
| 2004-10-04 | 459.56 |
| 2004-10-05 | 463.50 |
| 2004-10-06 | 464.52 |
| 2004-10-07 | 462.86 |
| 2004-10-08 | 457.23 |
| 2004-10-11 | 455.12 |
| 2004-10-12 | 448.31 |
| 2004-10-13 | 447.97 |
| 2004-10-14 | 448.31 |
| 2004-10-15 | 447.61 |
| 2004-10-18 | 447.86 |
| 2004-10-19 | 449.77 |
| 2004-10-20 | 446.68 |
| 2004-10-21 | 445.84 |
| 2004-10-22 | 445.92 |
| 2004-10-25 | 439.46 |
| 2004-10-26 | 440.44 |
| 2004-10-27 | 446.54 |
| 2004-10-28 | 448.51 |
| 2004-10-29 | 445.96 |
| 2004-11-01 | 455.71 |
| 2004-11-02 | 455.25 |
| 2004-11-03 | 459.72 |
| 2004-11-04 | 461.92 |
| 2004-11-05 | 463.56 |
| 2004-11-08 | 465.53 |
| 2004-11-09 | 464.57 |
| 2004-11-10 | 473.94 |
| 2004-11-11 | 475.77 |
| 2004-11-12 | 473.66 |
| 2004-11-15 | 471.87 |
| 2004-11-16 | 471.53 |
| 2004-11-17 | 474.56 |
| 2004-11-18 | 472.86 |
| 2004-11-19 | 465.72 |
| 2004-11-22 | 464.11 |
| 2004-11-23 | 465.05 |
| 2004-11-24 | 466.39 |
| 2004-11-25 | . |
| 2004-11-26 | 471.87 |
| 2004-11-29 | 473.31 |
| 2004-11-30 | 472.30 |
| 2004-12-01 | 477.26 |
| 2004-12-02 | 482.95 |
| 2004-12-03 | 480.27 |
| 2004-12-06 | 485.57 |
| 2004-12-07 | 486.79 |
| 2004-12-08 | 484.60 |
| 2004-12-09 | 481.81 |
| 2004-12-10 | 485.82 |
| 2004-12-13 | 491.77 |
| 2004-12-14 | 495.96 |
| 2004-12-15 | 492.98 |
| 2004-12-16 | 492.99 |
| 2004-12-17 | 483.10 |
| 2004-12-20 | 491.83 |
| 2004-12-21 | 491.94 |
| 2004-12-22 | 495.17 |
| 2004-12-23 | 497.37 |
| 2004-12-24 | . |
| 2004-12-27 | 497.14 |
| 2004-12-28 | 499.47 |
| 2004-12-29 | 501.25 |
| 2004-12-30 | 500.02 |
| 2004-12-31 | 496.47 |
| 2005-01-03 | 496.23 |
| 2005-01-04 | 498.56 |
| 2005-01-05 | 492.59 |
| 2005-01-06 | 497.43 |
| 2005-01-07 | 493.95 |
| 2005-01-10 | 492.46 |
| 2005-01-11 | 483.62 |
| 2005-01-12 | 478.49 |
| 2005-01-13 | 475.40 |
| 2005-01-14 | 472.50 |
| 2005-01-17 | . |
| 2005-01-18 | 472.96 |
| 2005-01-19 | 475.09 |
| 2005-01-20 | 472.18 |
| 2005-01-21 | 470.09 |
| 2005-01-24 | 470.13 |
| 2005-01-25 | 477.21 |
| 2005-01-26 | 474.53 |
| 2005-01-27 | 471.90 |
#2005-01-28| 471.89
#2005-01-31| 480.64
#2005-02-01| 482.23
#2005-02-02| 484.66
#2005-02-03| 484.29
#2005-02-04| 488.38
#2005-02-07| 491.09
#2005-02-08| 494.28
#2005-02-09| 492.49
#2005-02-10| 495.81
#2005-02-11| 500.05
#2005-02-14| 500.41
#2005-02-15| 498.89
#2005-02-16| 500.63
#2005-02-17| 504.44
#2005-02-18| 503.58
#2005-02-21| .
#2005-02-22| 497.37
#2005-02-23| 498.65
#2005-02-24| 500.43
#2005-02-25| 504.34
#2005-02-28| 504.57
#2005-03-01| 503.37
#2005-03-02| 503.34
#2005-03-03| 504.29
#2005-03-04| 511.59
#2005-03-07| 511.92
#2005-03-08| 512.11
#2005-03-09| 506.65
#2005-03-10| 505.08
#2005-03-11| 509.09
#2005-03-14| 510.49
#2005-03-15| 509.26
#2005-03-16| 503.44
#2005-03-17| 503.50
#2005-03-18| 502.04
#2005-03-21| 498.12
#2005-03-22| 504.01
#2005-03-23| 497.84
#2005-03-24| 501.10
#2005-03-25| .
#2005-03-28| 501.56
#2005-03-29| 505.58
#2005-03-30| 506.70
#2005-03-31| 505.98
#2005-04-01| 509.06
#2005-04-04| 503.49
#2005-04-05| 505.64
#2005-04-06| 510.55
#2005-04-07| 513.23
#2005-04-08| 510.55
#2005-04-11| 512.57
#2005-04-12| 506.36
#2005-04-13| 508.82
#2005-04-14| 508.49
#2005-04-15| 500.62
#2005-04-18| 489.62
#2005-04-19| 487.63
#2005-04-20| 486.50
#2005-04-21| 490.41
#2005-04-22| 488.26
#2005-04-25| 485.59
#2005-04-26| 484.48
#2005-04-27| 478.40
#2005-04-28| 475.72
#2005-04-29| 469.92
#2005-05-02| 472.86
#2005-05-03| 477.30
#2005-05-04| 480.18
#2005-05-05| 482.84
#2005-05-06| 483.45
#2005-05-09| 483.11
#2005-05-10| 480.30
#2005-05-11| 478.31
#2005-05-12| 481.73
#2005-05-13| 482.53
#2005-05-16| 477.72
#2005-05-17| 480.83
#2005-05-18| 486.55
#2005-05-19| 492.72
#2005-05-20| 491.91
#2005-05-23| 495.89
#2005-05-24| 495.18
#2005-05-25| 495.04
#2005-05-26| 498.17
#2005-05-27| 499.63
#2005-05-30| .
#2005-05-31| 497.00
#2005-06-01| 501.89
#2005-06-02| 501.25
#2005-06-03| 495.86
#2005-06-06| 491.16
#2005-06-07| 496.63
#2005-06-08| 500.99
#2005-06-09| 497.00
#2005-06-10| 502.59
#2005-06-13| 505.01
#2005-06-14| 504.20
#2005-06-15| 500.37
#2005-06-16| 501.32
#2005-06-17| 508.91
#2005-06-20| 505.79
#2005-06-21| 503.00
#2005-06-22| 507.50
#2005-06-23| 505.33
#2005-06-24| 501.08
#2005-06-27| 500.14
#2005-06-28| 504.21
#2005-06-29| 508.80
#2005-06-30| 513.03
#2005-07-01| 514.89
#2005-07-04| .
#2005-07-05| 510.39
#2005-07-06| 514.89
#2005-07-07| 506.01
#2005-07-08| 513.58
#2005-07-11| 524.78
#2005-07-12| 524.58
#2005-07-13| 527.93
#2005-07-14| 533.22
#2005-07-15| 531.16
#2005-07-18| 531.75
#2005-07-19| 538.06
#2005-07-20| 541.78
#2005-07-21| 538.47
#2005-07-22| 543.99
#2005-07-25| 543.10
#2005-07-26| 546.15
#2005-07-27| 548.06
#2005-07-28| 553.35
#2005-07-29| 557.48
#2005-08-01| 559.34
#2005-08-02| 560.08
#2005-08-03| 561.73
#2005-08-04| 559.16
#2005-08-05| 555.52
#2005-08-08| 559.42
#2005-08-09| 565.40
#2005-08-10| 569.51
#2005-08-11| 562.61
#2005-08-12| 558.66
#2005-08-15| 553.37
#2005-08-16| 549.03
#2005-08-17| 548.21
#2005-08-18| 543.10
#2005-08-19| 550.01
#2005-08-22| 552.13
#2005-08-23| 548.58
#2005-08-24| 552.31
#2005-08-25| 546.19
#2005-08-26| 541.19
#2005-08-29| 543.30
#2005-08-30| 540.60
#2005-08-31| 546.58
#2005-09-01| 551.10
#2005-09-02| 553.95
#2005-09-05| .
#2005-09-06| 565.35
#2005-09-07| 568.17
#2005-09-08| 569.41
#2005-09-09| 567.26
#2005-09-12| 562.39
#2005-09-13| 553.87
#2005-09-14| 554.66
#2005-09-15| 551.59
#2005-09-16| 564.20
#2005-09-19| 555.23
#2005-09-20| 562.68
#2005-09-21| 551.85
#2005-09-22| 547.12
#2005-09-23| 550.99
#2005-09-26| 559.79
#2005-09-27| 561.05
#2005-09-28| 569.60
#2005-09-29| 566.08
#2005-09-30| 573.30
#2005-10-03| 573.57
#2005-10-04| 581.76
#2005-10-05| 574.01
#2005-10-06| 572.80
#2005-10-07| 573.94
#2005-10-10| 573.82
#2005-10-11| 574.90
#2005-10-12| 569.75
#2005-10-13| 561.77
#2005-10-14| 568.94
#2005-10-17| 571.81
#2005-10-18| 567.40
#2005-10-19| 557.06
#2005-10-20| 558.52
#2005-10-21| 559.59
#2005-10-24| 562.97
#2005-10-25| 563.46
#2005-10-26| 569.69
#2005-10-27| 559.81
#2005-10-28| 560.79
#2005-10-31| 570.66
#2005-11-01| 572.01
#2005-11-02| 580.29
#2005-11-03| 585.25
#2005-11-04| 579.39
#2005-11-07| 579.14
#2005-11-08| 574.07
#2005-11-09| 573.97
#2005-11-10| 577.87
#2005-11-11| 582.98
#2005-11-14| 587.15
#2005-11-15| 588.21
#2005-11-16| 585.61
#2005-11-17| 589.32
#2005-11-18| 592.50
#2005-11-21| 599.10
#2005-11-22| 596.55
#2005-11-23| 602.93
#2005-11-24| .
#2005-11-25| 604.86
#2005-11-28| 601.54
#2005-11-29| 607.06
#2005-11-30| 608.76
#2005-12-01| 617.68
#2005-12-02| 621.13
#2005-12-05| 621.16
#2005-12-06| 626.14
#2005-12-07| 619.81
#2005-12-08| 623.29
#2005-12-09| 624.79
#2005-12-12| 628.37
#2005-12-13| 629.03
#2005-12-14| 618.08
#2005-12-15| 609.16
#2005-12-16| 616.30
#2005-12-19| 617.86
#2005-12-20| 619.12
#2005-12-21| 620.96
#2005-12-22| 619.61
#2005-12-23| 620.16
#2005-12-26| .
#2005-12-27| 628.79
#2005-12-28| 634.20
#2005-12-29| 631.48
#2005-12-30| 622.80
#2006-01-02| .
#2006-01-03| 630.58
#2006-01-04| 643.19
#2006-01-05| 641.54
#2006-01-06| 638.55
#2006-01-09| 635.04
#2006-01-10| 629.11
#2006-01-11| 634.31
#2006-01-12| 633.44
#2006-01-13| 628.13
#2006-01-16| .
#2006-01-17| 632.32
#2006-01-18| 625.26
#2006-01-19| 631.97
#2006-01-20| 620.87
#2006-01-23| 625.41
#2006-01-24| 625.39
#2006-01-25| 642.77
#2006-01-26| 659.26
#2006-01-27| 669.58
#2006-01-30| 669.33
#2006-01-31| 671.08
#2006-02-01| 679.52
#2006-02-02| 672.76
#2006-02-03| 670.83
#2006-02-06| 671.23
#2006-02-07| 664.44
#2006-02-08| 666.55
#2006-02-09| 677.43
#2006-02-10| 665.00
#2006-02-13| 670.31
#2006-02-14| 667.24
#2006-02-15| 671.77
#2006-02-16| 672.32
#2006-02-17| 678.02
#2006-02-20| .
#2006-02-21| 680.50
#2006-02-22| 685.98
#2006-02-23| 680.14
#2006-02-24| 677.31
#2006-02-27| 677.49
#2006-02-28| 665.93
#2006-03-01| 675.70
#2006-03-02| 668.20
#2006-03-03| 665.92
#2006-03-06| 676.80
#2006-03-07| 669.43
#2006-03-08| 663.45
#2006-03-09| 671.98
#2006-03-10| 682.29
#2006-03-13| 686.06
#2006-03-14| 686.54
#2006-03-15| 689.63
#2006-03-16| 693.08
#2006-03-17| 687.10
#2006-03-20| 692.40
#2006-03-21| 693.82
#2006-03-22| 694.82
#2006-03-23| 695.04
#2006-03-24| 697.38
#2006-03-27| 687.27
#2006-03-28| 694.73
#2006-03-29| 691.56
#2006-03-30| 704.73
#2006-03-31| 703.70
#2006-04-03| 710.05
#2006-04-04| 716.22
#2006-04-05| 718.04
#2006-04-06| 717.94
#2006-04-07| 705.48
#2006-04-10| 710.64
#2006-04-11| 700.86
#2006-04-12| 700.38
#2006-04-13| 701.02
#2006-04-14| .
#2006-04-17| 707.64
#2006-04-18| 701.97
#2006-04-19| 716.40
#2006-04-20| 724.38
#2006-04-21| 724.30
#2006-04-24| 711.77
#2006-04-25| 715.29
#2006-04-26| 720.28
#2006-04-27| 717.20
#2006-04-28| 712.49
#2006-05-01| 710.79
#2006-05-02| 716.96
#2006-05-03| 707.58
#2006-05-04| 719.71
#2006-05-05| 723.79
#2006-05-08| 719.23
#2006-05-09| 719.18
#2006-05-10| 714.58
#2006-05-11| 710.07
#2006-05-12| 692.32
#2006-05-15| 684.14
#2006-05-16| 679.65
#2006-05-17| 660.14
#2006-05-18| 660.79
#2006-05-19| 661.05
#2006-05-22| 649.11
#2006-05-23| 670.09
#2006-05-24| 660.19
#2006-05-25| 667.92
#2006-05-26| 681.32
#2006-05-29| .
#2006-05-30| 667.77
#2006-05-31| 676.92
#2006-06-01| 677.32
#2006-06-02| 675.32
#2006-06-05| 671.29
#2006-06-06| 656.08
#2006-06-07| 659.81
#2006-06-08| 636.55
#2006-06-09| 645.09
#2006-06-12| 636.09
#2006-06-13| 627.29
#2006-06-14| 628.82
#2006-06-15| 642.93
#2006-06-16| 640.76
#2006-06-19| 645.91
#2006-06-20| 650.53
#2006-06-21| 654.73
#2006-06-22| 661.86
#2006-06-23| 660.75
#2006-06-26| 659.23
#2006-06-27| 655.17
#2006-06-28| 652.26
#2006-06-29| 660.59
#2006-06-30| 681.61
#2006-07-03| 687.97
#2006-07-04| .
#2006-07-05| 679.30
#2006-07-06| 685.90
#2006-07-07| 681.19
#2006-07-10| 681.42
#2006-07-11| 671.17
#2006-07-12| 677.51
#2006-07-13| 663.74
#2006-07-14| 652.25
#2006-07-17| 651.20
#2006-07-18| 648.22
#2006-07-19| 666.98
#2006-07-20| 673.39
#2006-07-21| 658.98
#2006-07-24| 673.54
#2006-07-25| 675.85
#2006-07-26| 671.58
#2006-07-27| 684.37
#2006-07-28| 684.76
#2006-07-31| 682.27
#2006-08-01| 670.62
#2006-08-02| 685.19
#2006-08-03| 681.35
#2006-08-04| 693.36
#2006-08-07| 684.23
#2006-08-08| 686.86
#2006-08-09| 696.12
#2006-08-10| 681.05
#2006-08-11| 686.96
#2006-08-14| 695.93
#2006-08-15| 704.82
#2006-08-16| 711.96
#2006-08-17| 715.85
#2006-08-18| 710.59
#2006-08-21| 713.63
#2006-08-22| 714.60
#2006-08-23| 707.80
#2006-08-24| 712.60
#2006-08-25| 713.77
#2006-08-28| 720.63
#2006-08-29| 714.28
#2006-08-30| 724.46
#2006-08-31| 723.56
#2006-09-01| 724.43
#2006-09-04| .
#2006-09-05| 719.29
#2006-09-06| 713.37
#2006-09-07| 704.05
#2006-09-08| 706.53
#2006-09-11| 712.13
#2006-09-12| 722.57
#2006-09-13| 724.77
#2006-09-14| 727.94
#2006-09-15| 725.31
#2006-09-18| 728.96
#2006-09-19| 722.11
#2006-09-20| 730.01
#2006-09-21| 724.89
#2006-09-22| 721.17
#2006-09-25| 720.72
#2006-09-26| 727.96
#2006-09-27| 735.42
#2006-09-28| 736.34
#2006-09-29| 739.77
#2006-10-02| 740.22
#2006-10-03| 739.53
#2006-10-04| 743.65
#2006-10-05| 746.84
#2006-10-06| 749.62
#2006-10-09| 751.04
#2006-10-10| 754.99
#2006-10-11| 756.33
#2006-10-12| 757.89
#2006-10-13| 758.67
#2006-10-16| 758.09
#2006-10-17| 748.56
#2006-10-18| 756.23
#2006-10-19| 756.16
#2006-10-20| 763.52
#2006-10-23| 768.99
#2006-10-24| 769.45
#2006-10-25| 772.84
#2006-10-26| 775.59
#2006-10-27| 770.84
#2006-10-30| 768.33
#2006-10-31| 769.87
#2006-11-01| 773.61
#2006-11-02| 765.63
#2006-11-03| 769.69
#2006-11-06| 783.37
#2006-11-07| 788.36
#2006-11-08| 785.53
#2006-11-09| 789.81
#2006-11-10| 791.76
#2006-11-13| 797.42
#2006-11-14| 792.82
#2006-11-15| 799.93
#2006-11-16| 802.62
#2006-11-17| 796.72
#2006-11-20| 802.29
#2006-11-21| 803.44
#2006-11-22| 804.10
#2006-11-23| .
#2006-11-24| 799.67
#2006-11-27| 788.78
#2006-11-28| 788.26
#2006-11-29| 801.07
#2006-11-30| 796.21
#2006-12-01| 790.76
#2006-12-04| 795.80
#2006-12-05| 801.34
#2006-12-06| 804.80
#2006-12-07| 808.98
#2006-12-08| 819.40
#2006-12-11| 823.42
#2006-12-12| 824.76
#2006-12-13| 834.90
#2006-12-14| 837.82
#2006-12-15| 840.32
#2006-12-18| 840.10
#2006-12-19| 840.51
#2006-12-20| 848.59
#2006-12-21| 844.68
#2006-12-22| 839.28
#2006-12-25| .
#2006-12-26| 839.95
#2006-12-27| 850.93
#2006-12-28| 853.02
#2006-12-29| 855.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 870.06
#2007-01-04| 858.04
#2007-01-05| 838.49
#2007-01-08| 843.07
#2007-01-09| 847.33
#2007-01-10| 838.77
#2007-01-11| 856.14
#2007-01-12| 859.90
#2007-01-15| .
#2007-01-16| 863.77
#2007-01-17| 863.28
#2007-01-18| 865.90
#2007-01-19| 872.93
#2007-01-22| 869.73
#2007-01-23| 873.33
#2007-01-24| 874.79
#2007-01-25| 871.97
#2007-01-26| 864.71
#2007-01-29| 873.11
#2007-01-30| 881.60
#2007-01-31| 877.56
#2007-02-01| 888.61
#2007-02-02| 891.90
#2007-02-05| 881.90
#2007-02-06| 882.21
#2007-02-07| 895.77
#2007-02-08| 894.25
#2007-02-09| 901.10
#2007-02-12| 893.98
#2007-02-13| 897.12
#2007-02-14| 910.63
#2007-02-15| 900.09
#2007-02-16| 898.93
#2007-02-19| .
#2007-02-20| 910.07
#2007-02-21| 909.80
#2007-02-22| 917.72
#2007-02-23| 921.13
#2007-02-26| 922.97
#2007-02-27| 878.23
#2007-02-28| 867.56
#2007-03-01| 848.18
#2007-03-02| 838.29
#2007-03-05| 815.47
#2007-03-06| 831.49
#2007-03-07| 833.60
#2007-03-08| 852.67
#2007-03-09| 860.63
#2007-03-12| 861.00
#2007-03-13| 840.32
#2007-03-14| 824.92
#2007-03-15| 847.52
#2007-03-16| 845.27
#2007-03-19| 862.74
#2007-03-20| 865.21
#2007-03-21| 869.56
#2007-03-22| 896.06
#2007-03-23| 897.18
#2007-03-26| 890.56
#2007-03-27| 893.85
#2007-03-28| 881.84
#2007-03-29| 899.90
#2007-03-30| 898.67
#2007-04-02| 906.27
#2007-04-03| 928.61
#2007-04-04| 930.67
#2007-04-05| 937.25
#2007-04-06| .
#2007-04-09| 937.09
#2007-04-10| 949.46
#2007-04-11| 949.27
#2007-04-12| 949.89
#2007-04-13| 960.83
#2007-04-16| 983.28
#2007-04-17| 979.13
#2007-04-18| 969.59
#2007-04-19| 963.28
#2007-04-20| 976.78
#2007-04-23| 974.20
#2007-04-24| 968.72
#2007-04-25| 982.19
#2007-04-26| 990.77
#2007-04-27| 992.66
#2007-04-30| 994.90
#2007-05-01| 994.00
#2007-05-02|1002.62
#2007-05-03|1004.55
#2007-05-04|1008.20
#2007-05-07|1010.53
#2007-05-08| 991.40
#2007-05-09| 998.30
#2007-05-10| 985.83
#2007-05-11| 997.14
#2007-05-14| 997.57
#2007-05-15|1006.76
#2007-05-16|1007.06
#2007-05-17|1007.63
#2007-05-18|1020.19
#2007-05-21|1021.65
#2007-05-22|1027.75
#2007-05-23|1040.82
#2007-05-24|1029.06
#2007-05-25|1037.70
#2007-05-28| .
#2007-05-29|1044.86
#2007-05-30|1038.03
#2007-05-31|1057.06
#2007-06-01|1070.81
#2007-06-04|1071.37
#2007-06-05|1064.83
#2007-06-06|1033.64
#2007-06-07|1015.28
#2007-06-08|1010.39
#2007-06-11|1026.06
#2007-06-12|1018.99
#2007-06-13|1027.21
#2007-06-14|1051.99
#2007-06-15|1083.29
#2007-06-18|1088.54
#2007-06-19|1086.51
#2007-06-20|1096.43
#2007-06-21|1078.90
#2007-06-22|1081.72
#2007-06-25|1078.77
#2007-06-26|1066.34
#2007-06-27|1052.54
#2007-06-28|1074.95
#2007-06-29|1089.51
#2007-07-02|1088.05
#2007-07-03|1099.87
#2007-07-04| .
#2007-07-05|1095.44
#2007-07-06|1110.08
#2007-07-09|1114.55
#2007-07-10|1092.25
#2007-07-11|1093.76
#2007-07-12|1113.76
#2007-07-13|1114.25
#2007-07-16|1115.46
#2007-07-17|1110.41
#2007-07-18|1089.18
#2007-07-19|1103.86
#2007-07-20|1082.69
#2007-07-23|1088.49
#2007-07-24|1062.71
#2007-07-25|1039.99
#2007-07-26|1000.31
#2007-07-27| 988.84
#2007-07-30| 995.77
#2007-07-31|1009.88
#2007-08-01| 997.30
#2007-08-02|1007.55
#2007-08-03| 992.15
#2007-08-06|1000.69
#2007-08-07|1006.46
#2007-08-08|1031.76
#2007-08-09| 989.72
#2007-08-10| 974.01
#2007-08-13| 985.72
#2007-08-14| 970.63
#2007-08-15| 956.11
#2007-08-16| 904.81
#2007-08-17| 928.51
#2007-08-20| 934.48
#2007-08-21| 934.83
#2007-08-22| 955.93
#2007-08-23| 969.35
#2007-08-24| 975.60
#2007-08-27| 968.16
#2007-08-28| 946.86
#2007-08-29| 964.55
#2007-08-30| 972.07
#2007-08-31| 986.73
#2007-09-03| .
#2007-09-04| 999.33
#2007-09-05| 977.43
#2007-09-06| 985.57
#2007-09-07| 950.60
#2007-09-10| 946.74
#2007-09-11| 965.46
#2007-09-12| 971.42
#2007-09-13| 985.66
#2007-09-14| 982.73
#2007-09-17| 977.52
#2007-09-18| 998.55
#2007-09-19|1028.73
#2007-09-20|1023.93
#2007-09-21|1039.11
#2007-09-24|1033.99
#2007-09-25|1031.96
#2007-09-26|1043.91
#2007-09-27|1053.50
#2007-09-28|1051.08
#2007-10-01|1068.22
#2007-10-02|1065.41
#2007-10-03|1075.77
#2007-10-04|1070.83
#2007-10-05|1084.88
#2007-10-08|1079.35
#2007-10-09|1079.60
#2007-10-10|1087.05
#2007-10-11|1099.92
#2007-10-12|1099.37
#2007-10-15|1092.22
#2007-10-16|1079.48
#2007-10-17|1084.44
#2007-10-18|1071.31
#2007-10-19|1053.59
#2007-10-22|1033.30
#2007-10-23|1052.10
#2007-10-24|1044.86
#2007-10-25|1065.02
#2007-10-26|1073.02
#2007-10-29|1087.10
#2007-10-30|1083.30
#2007-10-31|1099.89
#2007-11-01|1071.82
#2007-11-02|1073.19
#2007-11-05|1063.73
#2007-11-06|1075.58
#2007-11-07|1060.87
#2007-11-08|1063.47
#2007-11-09|1042.10
#2007-11-12|1016.63
#2007-11-13|1030.23
#2007-11-14|1043.42
#2007-11-15|1013.27
#2007-11-16|1012.92
#2007-11-19| 985.22
#2007-11-20|1012.29
#2007-11-21| 983.59
#2007-11-22| .
#2007-11-23| 993.63
#2007-11-26| 983.39
#2007-11-27| 995.94
#2007-11-28|1025.30
#2007-11-29|1032.04
#2007-11-30|1051.74
#2007-12-03|1037.73
#2007-12-04|1034.34
#2007-12-05|1056.00
#2007-12-06|1056.08
#2007-12-07|1069.47
#2007-12-10|1079.53
#2007-12-11|1064.34
#2007-12-12|1086.33
#2007-12-13|1059.68
#2007-12-14|1060.69
#2007-12-17|1035.98
#2007-12-18|1045.67
#2007-12-19|1042.14
#2007-12-20|1040.80
#2007-12-21|1069.47
#2007-12-24|1074.20
#2007-12-25| .
#2007-12-26|1081.96
#2007-12-27|1085.76
#2007-12-28|1086.15
#2007-12-31|1074.76
#2008-01-01| .
#2008-01-02|1047.44
#2008-01-03|1037.93
#2008-01-04|1020.92
#2008-01-07|1020.56
#2008-01-08|1023.06
#2008-01-09|1019.65
#2008-01-10|1007.86
#2008-01-11|1006.61
#2008-01-14|1009.75
#2008-01-15| 976.53
#2008-01-16| 959.03
#2008-01-17| 942.44
#2008-01-18| 929.49
#2008-01-21| .
#2008-01-22| 860.46
#2008-01-23| 820.05
#2008-01-24| 881.41
#2008-01-25| 877.62
#2008-01-28| 884.01
#2008-01-29| 895.42
#2008-01-30| 885.87
#2008-01-31| 886.32
#2008-02-01| 904.46
#2008-02-04| 911.15
#2008-02-05| 870.31
#2008-02-06| 878.60
#2008-02-07| 861.48
#2008-02-08| 863.35
#2008-02-11| 857.44
#2008-02-12| 896.77
#2008-02-13| 905.49
#2008-02-14| 904.78
#2008-02-15| 891.00
#2008-02-18| .
#2008-02-19| 916.00
#2008-02-20| 899.70
#2008-02-21| 904.05
#2008-02-22| 891.86
#2008-02-25| 910.44
#2008-02-26| 919.79
#2008-02-27| 926.63
#2008-02-28| 904.45
#2008-02-29| 876.23
#2008-03-03| 867.52
#2008-03-04| 850.75
#2008-03-05| 876.45
#2008-03-06| 858.99
#2008-03-07| 847.81
#2008-03-10| 831.14
#2008-03-11| 853.35
#2008-03-12| 858.62
#2008-03-13| 840.65
#2008-03-14| 823.30
#2008-03-17| 781.65
#2008-03-18| 829.44
#2008-03-19| 810.04
#2008-03-20| 796.63
#2008-03-21| .
#2008-03-24| 805.40
#2008-03-25| 835.50
#2008-03-26| 834.30
#2008-03-27| 852.67
#2008-03-28| 844.59
#2008-03-31| 850.31
#2008-04-01| 878.38
#2008-04-02| 889.19
#2008-04-03| 885.75
#2008-04-04| 888.35
#2008-04-07| 901.73
#2008-04-08| 896.45
#2008-04-09| 887.07
#2008-04-10| 886.52
#2008-04-11| 867.52
#2008-04-14| 864.04
#2008-04-15| 872.59
#2008-04-16| 894.81
#2008-04-17| 893.70
#2008-04-18| 914.60
#2008-04-21| 915.15
#2008-04-22| 909.80
#2008-04-23| 917.65
#2008-04-24| 916.99
#2008-04-25| 925.07
#2008-04-28| 926.21
#2008-04-29| 916.30
#2008-04-30| 922.00
#2008-05-01| 919.47
#2008-05-02| 937.75
#2008-05-05| 938.36
#2008-05-06| 937.04
#2008-05-07| 936.05
#2008-05-08| 928.99
#2008-05-09| 912.74
#2008-05-12| 929.20
#2008-05-13| 939.97
#2008-05-14| 946.20
#2008-05-15| 945.26
#2008-05-16| 950.81
#2008-05-19| 962.69
#2008-05-20| 947.45
#2008-05-21| 940.50
#2008-05-22| 950.14
#2008-05-23| 928.75
#2008-05-26| .
#2008-05-27| 933.63
#2008-05-28| 942.00
#2008-05-29| 947.25
#2008-05-30| 952.93
#2008-06-02| 931.94
#2008-06-03| 936.71
#2008-06-04| 931.17
#2008-06-05| 940.71
#2008-06-06| 925.41
#2008-06-09| 937.57
#2008-06-10| 926.23
#2008-06-11| 910.03
#2008-06-12| 919.35
#2008-06-13| 923.04
#2008-06-16| 926.92
#2008-06-17| 935.92
#2008-06-18| 925.93
#2008-06-19| 926.01
#2008-06-20| 911.01
#2008-06-23| 907.00
#2008-06-24| 904.07
#2008-06-25| 912.13
#2008-06-26| 894.60
#2008-06-27| 883.56
#2008-06-30| 884.12
#2008-07-01| 867.56
#2008-07-02| 867.35
#2008-07-03| 870.46
#2008-07-04| .
#2008-07-07| 879.07
#2008-07-08| 869.76
#2008-07-09| 878.80
#2008-07-10| 873.86
#2008-07-11| 852.83
#2008-07-14| 855.16
#2008-07-15| 829.33
#2008-07-16| 834.22
#2008-07-17| 863.37
#2008-07-18| 878.76
#2008-07-21| 881.90
#2008-07-22| 889.64
#2008-07-23| 897.28
#2008-07-24| 875.69
#2008-07-25| 879.24
#2008-07-28| 868.92
#2008-07-29| 870.96
#2008-07-30| 879.46
#2008-07-31| 884.51
#2008-08-01| 867.97
#2008-08-04| 868.10
#2008-08-05| 882.00
#2008-08-06| 897.64
#2008-08-07| 890.52
#2008-08-08| 879.21
#2008-08-11| 882.24
#2008-08-12| 867.17
#2008-08-13| 847.09
#2008-08-14| 853.26
#2008-08-15| 848.03
#2008-08-18| 844.87
#2008-08-19| 824.08
#2008-08-20| 832.09
#2008-08-21| 819.94
#2008-08-22| 842.47
#2008-08-25| 828.49
#2008-08-26| 829.58
#2008-08-27| 830.13
#2008-08-28| 842.68
#2008-08-29| 839.08
#2008-09-01| .
#2008-09-02| 836.76
#2008-09-03| 822.51
#2008-09-04| 786.07
#2008-09-05| 763.73
#2008-09-08| 781.72
#2008-09-09| 760.67
#2008-09-10| 758.51
#2008-09-11| 742.86
#2008-09-12| 771.55
#2008-09-15| 727.16
#2008-09-16| 718.55
#2008-09-17| 701.58
#2008-09-18| 709.75
#2008-09-19| 768.73
#2008-09-22| 755.23
#2008-09-23| 754.49
#2008-09-24| 754.68
#2008-09-25| 772.38
#2008-09-26| 750.72
#2008-09-29| 698.31
#2008-09-30| 696.37
#2008-10-01| 687.08
#2008-10-02| 656.84
#2008-10-03| 670.18
#2008-10-06| 586.56
#2008-10-07| 583.92
#2008-10-08| 536.46
#2008-10-09| 525.72
#2008-10-10| 485.76
#2008-10-13| 551.84
#2008-10-14| 569.73
#2008-10-15| 516.89
#2008-10-16| 490.74
#2008-10-17| 512.37
#2008-10-20| 519.27
#2008-10-21| 502.90
#2008-10-22| 457.53
#2008-10-23| 448.87
#2008-10-24| 408.30
#2008-10-27| 377.67
#2008-10-28| 421.75
#2008-10-29| 457.99
#2008-10-30| 471.49
#2008-10-31| 477.59
#2008-11-03| 490.23
#2008-11-04| 526.10
#2008-11-05| 508.24
#2008-11-06| 462.79
#2008-11-07| 476.85
#2008-11-10| 485.61
#2008-11-11| 448.75
#2008-11-12| 421.67
#2008-11-13| 437.85
#2008-11-14| 445.05
#2008-11-17| 425.80
#2008-11-18| 430.17
#2008-11-19| 403.61
#2008-11-20| 377.97
#2008-11-21| 378.35
#2008-11-24| 435.36
#2008-11-25| 433.31
#2008-11-26| 431.16
#2008-11-27| .
#2008-11-28| 433.83
#2008-12-01| 395.00
#2008-12-02| 410.24
#2008-12-03| 412.73
#2008-12-04| 409.66
#2008-12-05| 393.08
#2008-12-08| 431.49
#2008-12-09| 432.07
#2008-12-10| 441.11
#2008-12-11| 439.68
#2008-12-12| 433.60
#2008-12-15| 439.95
#2008-12-16| 441.90
#2008-12-17| 448.92
#2008-12-18| 470.38
#2008-12-19| 446.46
#2008-12-22| 446.18
#2008-12-23| 449.83
#2008-12-24| 448.69
#2008-12-25| .
#2008-12-26| 452.65
#2008-12-29| 466.21
#2008-12-30| 472.08
#2008-12-31| 465.48
#2009-01-01| .
#2009-01-02| 488.95
#2009-01-05| 488.56
#2009-01-06| 483.26
#2009-01-07| 478.19
#2009-01-08| 467.63
#2009-01-09| 448.06
#2009-01-12| 431.67
#2009-01-13| 419.90
#2009-01-14| 398.59
#2009-01-15| 391.42
#2009-01-16| 403.55
#2009-01-19| .
#2009-01-20| 377.89
#2009-01-21| 377.69
#2009-01-22| 373.59
#2009-01-23| 364.31
#2009-01-26| 387.89
#2009-01-27| 388.17
#2009-01-28| 412.65
#2009-01-29| 399.36
#2009-01-30| 383.74
#2009-02-02| 374.85
#2009-02-03| 388.54
#2009-02-04| 395.92
#2009-02-05| 404.21
#2009-02-06| 419.14
#2009-02-09| 426.22
#2009-02-10| 406.14
#2009-02-11| 403.60
#2009-02-12| 391.67
#2009-02-13| 400.47
#2009-02-16| .
#2009-02-17| 375.28
#2009-02-18| 377.79
#2009-02-19| 385.43
#2009-02-20| 361.82
#2009-02-23| 362.82
#2009-02-24| 367.06
#2009-02-25| 363.87
#2009-02-26| 379.05
#2009-02-27| 365.30
#2009-03-02| 349.03
#2009-03-03| 348.60
#2009-03-04| 370.65
#2009-03-05| 347.80
#2009-03-06| 348.49
#2009-03-09| 351.72
#2009-03-10| 373.07
#2009-03-11| 371.03
#2009-03-12| 376.98
#2009-03-13| 380.25
#2009-03-16| 393.41
#2009-03-17| 388.63
#2009-03-18| 383.81
#2009-03-19| 399.48
#2009-03-20| 403.26
#2009-03-23| 417.99
#2009-03-24| 421.54
#2009-03-25| 424.74
#2009-03-26| 434.24
#2009-03-27| 417.00
#2009-03-30| 389.44
#2009-03-31| 409.21
#2009-04-01| 410.86
#2009-04-02| 447.71
#2009-04-03| 450.80
#2009-04-06| 450.58
#2009-04-07| 440.69
#2009-04-08| 440.28
#2009-04-09| 456.17
#2009-04-10| .
#2009-04-13| 458.58
#2009-04-14| 457.81
#2009-04-15| 455.86
#2009-04-16| 462.03
#2009-04-17| 463.68
#2009-04-20| 434.75
#2009-04-21| 440.95
#2009-04-22| 448.56
#2009-04-23| 443.26
#2009-04-24| 459.57
#2009-04-27| 454.95
#2009-04-28| 443.04
#2009-04-29| 464.51
#2009-04-30| 474.63
#2009-05-01| 477.06
#2009-05-04| 491.37
#2009-05-05| 487.11
#2009-05-06| 486.11
#2009-05-07| 485.58
#2009-05-08| 495.27
#2009-05-11| 489.92
#2009-05-12| 483.87
#2009-05-13| 463.54
#2009-05-14| 466.59
#2009-05-15| 464.53
#2009-05-18| 477.06
#2009-05-19| 490.21
#2009-05-20| 499.08
#2009-05-21| 482.33
#2009-05-22| 494.15
#2009-05-25| .
#2009-05-26| 501.27
#2009-05-27| 502.70
#2009-05-28| 504.01
#2009-05-29| 504.41
#2009-06-01| 531.91
#2009-06-02| 532.80
#2009-06-03| 520.55
#2009-06-04| 524.86
#2009-06-05| 530.76
#2009-06-08| 516.87
#2009-06-09| 515.58
#2009-06-10| 525.54
#2009-06-11| 530.87
#2009-06-12| 528.47
#2009-06-15| 500.87
#2009-06-16| 495.22
#2009-06-17| 481.31
#2009-06-18| 492.42
#2009-06-19| 490.60
#2009-06-22| 472.09
#2009-06-23| 474.73
#2009-06-24| 490.54
#2009-06-25| 484.27
#2009-06-26| 483.33
#2009-06-29| 498.21
#2009-06-30| 491.66
#2009-07-01| 506.43
#2009-07-02| 480.62
#2009-07-03| .
#2009-07-06| 467.04
#2009-07-07| 462.08
#2009-07-08| 446.68
#2009-07-09| 455.45
#2009-07-10| 446.62
#2009-07-13| 463.38
#2009-07-14| 471.87
#2009-07-15| 494.73
#2009-07-16| 497.23
#2009-07-17| 500.38
#2009-07-20| 508.86
#2009-07-21| 513.39
#2009-07-22| 514.78
#2009-07-23| 535.40
#2009-07-24| 531.47
#2009-07-27| 536.26
#2009-07-28| 523.03
#2009-07-29| 530.63
#2009-07-30| 543.06
#2009-07-31| 539.93
#2009-08-03| 562.27
#2009-08-04| 560.54
#2009-08-05| 552.56
#2009-08-06| 556.46
#2009-08-07| 571.09
#2009-08-10| 562.80
#2009-08-11| 542.49
#2009-08-12| 552.55
#2009-08-13| 557.66
#2009-08-14| 544.01
#2009-08-17| 524.99
#2009-08-18| 532.26
#2009-08-19| 532.74
#2009-08-20| 541.58
#2009-08-21| 560.17
#2009-08-24| 567.53
#2009-08-25| 569.27
#2009-08-26| 562.43
#2009-08-27| 553.21
#2009-08-28| 564.37
#2009-08-31| 554.97
#2009-09-01| 538.17
#2009-09-02| 530.81
#2009-09-03| 532.59
#2009-09-04| 542.08
#2009-09-07| .
#2009-09-08| 558.21
#2009-09-09| 568.41
#2009-09-10| 567.70
#2009-09-11| 566.13
#2009-09-14| 567.72
#2009-09-15| 569.04
#2009-09-16| 579.22
#2009-09-17| 585.55
#2009-09-18| 583.12
#2009-09-21| 580.17
#2009-09-22| 584.91
#2009-09-23| 584.62
#2009-09-24| 572.20
#2009-09-25| 559.25
#2009-09-28| 572.15
#2009-09-29| 569.77
#2009-09-30| 566.80
#2009-10-01| 551.87
#2009-10-02| 545.65
#2009-10-05| 549.17
#2009-10-06| 564.63
#2009-10-07| 559.38
#2009-10-08| 569.24
#2009-10-09| 577.60
#2009-10-12| 586.75
#2009-10-13| 580.10
#2009-10-14| 595.36
#2009-10-15| 601.56
#2009-10-16| 591.88
#2009-10-19| 603.71
#2009-10-20| 600.77
#2009-10-21| 606.25
#2009-10-22| 601.07
#2009-10-23| 604.42
#2009-10-26| 591.81
#2009-10-27| 582.41
#2009-10-28| 558.23
#2009-10-29| 574.69
#2009-10-30| 547.05
#2009-11-02| 551.44
#2009-11-03| 539.11
#2009-11-04| 557.50
#2009-11-05| 563.42
#2009-11-06| 558.96
#2009-11-09| 577.69
#2009-11-10| 573.14
#2009-11-11| 580.22
#2009-11-12| 578.50
#2009-11-13| 576.13
#2009-11-16| 587.86
#2009-11-17| 580.55
#2009-11-18| 587.33
#2009-11-19| 571.67
#2009-11-20| 566.31
#2009-11-23| 585.94
#2009-11-24| 578.01
#2009-11-25| 577.98
#2009-11-26| .
#2009-11-27| 558.13
#2009-11-30| 553.00
#2009-12-01| 573.29
#2009-12-02| 577.79
#2009-12-03| 583.18
#2009-12-04| 595.25
#2009-12-07| 583.19
#2009-12-08| 563.14
#2009-12-09| 555.82
#2009-12-10| 562.65
#2009-12-11| 569.49
#2009-12-14| 572.25
#2009-12-15| 575.70
#2009-12-16| 586.22
#2009-12-17| 572.49
#2009-12-18| 571.70
#2009-12-21| 586.46
#2009-12-22| 588.72
#2009-12-23| 592.87
#2009-12-24| 593.23
#2009-12-25| .
#2009-12-28| 599.22
#2009-12-29| 603.58
#2009-12-30| 597.00
#2009-12-31| 602.77
#2010-01-01| .
#2010-01-04| 612.19
#2010-01-05| 605.39
#2010-01-06| 608.81
#2010-01-07| 612.50
#2010-01-08| 609.64
#2010-01-11| 615.34
#2010-01-12| 597.67
#2010-01-13| 601.48
#2010-01-14| 602.17
#2010-01-15| 584.00
#2010-01-18| .
#2010-01-19| 592.10
#2010-01-20| 573.52
#2010-01-21| 556.10
#2010-01-22| 550.06
#2010-01-25| 548.03
#2010-01-26| 543.78
#2010-01-27| 541.94
#2010-01-28| 528.96
#2010-01-29| 535.07
#2010-02-01| 541.47
#2010-02-02| 547.78
#2010-02-03| 546.39
#2010-02-04| 516.36
#2010-02-05| 503.51
#2010-02-08| 508.86
#2010-02-09| 514.17
#2010-02-10| 517.72
#2010-02-11| 510.15
#2010-02-12| 510.77
#2010-02-15| .
#2010-02-16| 523.33
#2010-02-17| 533.69
#2010-02-18| 538.54
#2010-02-19| 535.85
#2010-02-22| 533.68
#2010-02-23| 519.92
#2010-02-24| 521.18
#2010-02-25| 503.92
#2010-02-26| 514.25
#2010-03-01| 519.03
#2010-03-02| 526.49
#2010-03-03| 533.23
#2010-03-04| 531.58
#2010-03-05| 547.10
#2010-03-08| 548.91
#2010-03-09| 544.71
#2010-03-10| 556.54
#2010-03-11| 556.53
#2010-03-12| 561.68
#2010-03-15| 553.23
#2010-03-16| 562.66
#2010-03-17| 566.85
#2010-03-18| 560.49
#2010-03-19| 555.65
#2010-03-22| 553.79
#2010-03-23| 558.06
#2010-03-24| 563.89
#2010-03-25| 574.92
#2010-03-26| 574.89
#2010-03-29| 581.03
#2010-03-30| 579.30
#2010-03-31| 589.92
#2010-04-01| 600.61
#2010-04-02| .
#2010-04-05| 602.74
#2010-04-06| 595.54
#2010-04-07| 588.21
#2010-04-08| 583.58
#2010-04-09| 593.70
#2010-04-12| 601.11
#2010-04-13| 596.90
#2010-04-14| 604.87
#2010-04-15| 602.39
#2010-04-16| 584.30
#2010-04-19| 581.78
#2010-04-20| 597.15
#2010-04-21| 591.37
#2010-04-22| 583.00
#2010-04-23| 596.69
#2010-04-26| 601.77
#2010-04-27| 580.47
#2010-04-28| 573.21
#2010-04-29| 580.70
#2010-04-30| 580.24
#2010-05-03| 581.79
#2010-05-04| 559.97
#2010-05-05| 543.03
#2010-05-06| 513.09
#2010-05-07| 499.08
#2010-05-10| 543.95
#2010-05-11| 535.64
#2010-05-12| 551.81
#2010-05-13| 549.82
#2010-05-14| 524.96
#2010-05-17| 522.08
#2010-05-18| 529.36
#2010-05-19| 510.06
#2010-05-20| 487.79
#2010-05-21| 495.33
#2010-05-24| 488.19
#2010-05-25| 470.06
#2010-05-26| 475.80
#2010-05-27| 498.70
#2010-05-28| 502.05
#2010-05-31| .
#2010-06-01| 502.50
#2010-06-02| 505.58
#2010-06-03| 515.34
#2010-06-04| 493.96
#2010-06-07| 483.77
#2010-06-08| 481.57
#2010-06-09| 495.16
#2010-06-10| 504.34
#2010-06-11| 505.04
#2010-06-14| 518.95
#2010-06-15| 523.42
#2010-06-16| 524.36
#2010-06-17| 526.65
#2010-06-18| 525.86
#2010-06-21| 534.83
#2010-06-22| 525.19
#2010-06-23| 513.67
#2010-06-24| 507.89
#2010-06-25| 500.84
#2010-06-28| 510.71
#2010-06-29| 483.18
#2010-06-30| 486.15
#2010-07-01| 480.46
#2010-07-02| 485.36
#2010-07-05| .
#2010-07-06| 495.24
#2010-07-07| 499.47
#2010-07-08| 508.52
#2010-07-09| 510.91
#2010-07-12| 510.17
#2010-07-13| 524.30
#2010-07-14| 526.19
#2010-07-15| 521.62
#2010-07-16| 510.11
#2010-07-19| 508.68
#2010-07-20| 506.45
#2010-07-21| 503.47
#2010-07-22| 519.45
#2010-07-23| 521.05
#2010-07-26| 524.80
#2010-07-27| 533.25
#2010-07-28| 529.26
#2010-07-29| 523.89
#2010-07-30| 520.37
#2010-08-02| 539.21
#2010-08-03| 537.94
#2010-08-04| 539.44
#2010-08-05| 537.67
#2010-08-06| 534.88
#2010-08-09| 543.42
#2010-08-10| 527.93
#2010-08-11| 508.47
#2010-08-12| 507.72
#2010-08-13| 504.49
#2010-08-16| 502.65
#2010-08-17| 512.96
#2010-08-18| 510.52
#2010-08-19| 501.75
#2010-08-20| 490.17
#2010-08-23| 487.02
#2010-08-24| 474.40
#2010-08-25| 472.84
#2010-08-26| 477.69
#2010-08-27| 484.50
#2010-08-30| 477.03
#2010-08-31| 476.59
#2010-09-01| 495.16
#2010-09-02| 494.93
#2010-09-03| 500.56
#2010-09-06| .
#2010-09-07| 490.90
#2010-09-08| 495.72
#2010-09-09| 499.79
#2010-09-10| 501.34
#2010-09-13| 508.01
#2010-09-14| 509.39
#2010-09-15| 527.01
#2010-09-16| 529.14
#2010-09-17| 524.68
#2010-09-20| 532.06
#2010-09-21| 528.94
#2010-09-22| 530.25
#2010-09-23| 524.08
#2010-09-24| 538.26
#2010-09-27| 536.73
#2010-09-28| 536.77
#2010-09-29| 535.42
#2010-09-30| 535.15
#2010-10-01| 535.30
#2010-10-04| 526.89
#2010-10-05| 539.07
#2010-10-06| 543.99
#2010-10-07| 543.13
#2010-10-08| 541.34
#2010-10-11| 542.50
#2010-10-12| 537.70
#2010-10-13| 554.66
#2010-10-14| 558.96
#2010-10-15| 558.77
#2010-10-18| 557.82
#2010-10-19| 550.43
#2010-10-20| 557.31
#2010-10-21| 567.47
#2010-10-22| 564.57
#2010-10-25| 566.15
#2010-10-26| 563.93
#2010-10-27| 558.62
#2010-10-28| 560.79
#2010-10-29| 557.03
#2010-11-01| 557.62
#2010-11-02| 567.93
#2010-11-03| 567.67
#2010-11-04| 583.88
#2010-11-05| 581.23
#2010-11-08| 575.06
#2010-11-09| 582.45
#2010-11-10| 571.77
#2010-11-11| 572.01
#2010-11-12| 574.94
#2010-11-15| 578.61
#2010-11-16| 567.48
#2010-11-17| 569.18
#2010-11-18| 585.70
#2010-11-19| 589.25
#2010-11-22| 583.85
#2010-11-23| 565.05
#2010-11-24| 576.02
#2010-11-25| .
#2010-11-26| 574.60
#2010-11-29| 557.44
#2010-11-30| 550.37
#2010-12-01| 570.60
#2010-12-02| 581.57
#2010-12-03| 581.50
#2010-12-06| 579.48
#2010-12-07| 591.90
#2010-12-08| 587.37
#2010-12-09| 582.06
#2010-12-10| 589.57
#2010-12-13| 595.58
#2010-12-14| 596.81
#2010-12-15| 597.82
#2010-12-16| 589.94
#2010-12-17| 584.70
#2010-12-20| 584.41
#2010-12-21| 590.77
#2010-12-22| 587.15
#2010-12-23| 580.75
#2010-12-24| .
#2010-12-27| 576.18
#2010-12-28| 572.70
#2010-12-29| 569.58
#2010-12-30| 568.83
#2010-12-31| 571.66
#2011-01-03| 580.80
#2011-01-04| 579.85
#2011-01-05| 577.32
#2011-01-06| 576.16
#2011-01-07| 570.42
#2011-01-10| 558.07
#2011-01-11| 569.28
#2011-01-12| 583.58
#2011-01-13| 594.50
#2011-01-14| 596.27
#2011-01-17| .
#2011-01-18| 600.68
#2011-01-19| 595.67
#2011-01-20| 593.45
#2011-01-21| 600.91
#2011-01-24| 604.62
#2011-01-25| 601.47
#2011-01-26| 608.33
#2011-01-27| 618.01
#2011-01-28| 603.14
#2011-01-31| 603.86
#2011-02-01| 611.19
#2011-02-02| 612.97
#2011-02-03| 606.49
#2011-02-04| 609.25
#2011-02-07| 615.70
#2011-02-08| 625.77
#2011-02-09| 627.22
#2011-02-10| 630.27
#2011-02-11| 632.36
#2011-02-14| 629.65
#2011-02-15| 635.23
#2011-02-16| 635.84
#2011-02-17| 635.03
#2011-02-18| 638.42
#2011-02-21| .
#2011-02-22| 627.98
#2011-02-23| 617.68
#2011-02-24| 608.15
#2011-02-25| 610.22
#2011-02-28| 621.15
#2011-03-01| 618.93
#2011-03-02| 617.34
#2011-03-03| 628.01
#2011-03-04| 625.16
#2011-03-07| 624.28
#2011-03-08| 623.25
#2011-03-09| 622.13
#2011-03-10| 611.51
#2011-03-11| 597.86
#2011-03-14| 592.44
#2011-03-15| 567.64
#2011-03-16| 546.89
#2011-03-17| 558.05
#2011-03-18| 576.05
#2011-03-21| 594.13
#2011-03-22| 591.18
#2011-03-23| 589.01
#2011-03-24| 604.02
#2011-03-25| 605.56
#2011-03-28| 606.44
#2011-03-29| 610.16
#2011-03-30| 625.04
#2011-03-31| 629.78
#2011-04-01| 646.81
#2011-04-04| 650.91
#2011-04-05| 656.06
#2011-04-06| 670.84
#2011-04-07| 659.10
#2011-04-08| 667.39
#2011-04-11| 664.63
#2011-04-12| 648.77
#2011-04-13| 657.22
#2011-04-14| 649.39
#2011-04-15| 647.12
#2011-04-18| 620.24
#2011-04-19| 626.18
#2011-04-20| 653.30
#2011-04-21| 653.84
#2011-04-22| .
#2011-04-25| 653.21
#2011-04-26| 659.36
#2011-04-27| 670.11
#2011-04-28| 679.40
#2011-04-29| 680.39
#2011-05-02| 684.65
#2011-05-03| 677.16
#2011-05-04| 664.37
#2011-05-05| 647.21
#2011-05-06| 656.53
#2011-05-09| 636.55
#2011-05-10| 652.44
#2011-05-11| 650.17
#2011-05-12| 640.02
#2011-05-13| 635.37
#2011-05-16| 634.93
#2011-05-17| 625.94
#2011-05-18| 634.94
#2011-05-19| 639.71
#2011-05-20| 628.83
#2011-05-23| 612.42
#2011-05-24| 618.56
#2011-05-25| 619.15
#2011-05-26| 610.73
#2011-05-27| 618.21
#2011-05-30| .
#2011-05-31| 640.34
#2011-06-01| 631.77
#2011-06-02| 619.99
#2011-06-03| 624.15
#2011-06-06| 621.72
#2011-06-07| 626.25
#2011-06-08| 617.33
#2011-06-09| 625.40
#2011-06-10| 611.01
#2011-06-13| 612.08
#2011-06-14| 628.27
#2011-06-15| 616.31
#2011-06-16| 606.60
#2011-06-17| 613.45
#2011-06-20| 613.99
#2011-06-21| 628.21
#2011-06-22| 630.66
#2011-06-23| 609.33
#2011-06-24| 607.82
#2011-06-27| 615.06
#2011-06-28| 625.49
#2011-06-29| 635.39
#2011-06-30| 645.58
#2011-07-01| 650.59
#2011-07-04| .
#2011-07-05| 654.42
#2011-07-06| 645.55
#2011-07-07| 654.92
#2011-07-08| 639.33
#2011-07-11| 609.61
#2011-07-12| 597.45
#2011-07-13| 611.13
#2011-07-14| 607.27
#2011-07-15| 606.52
#2011-07-18| 591.61
#2011-07-19| 606.83
#2011-07-20| 606.49
#2011-07-21| 615.64
#2011-07-22| 620.07
#2011-07-25| 618.51
#2011-07-26| 620.95
#2011-07-27| 609.20
#2011-07-28| 597.23
#2011-07-29| 590.55
#2011-08-01| 571.27
#2011-08-02| 557.58
#2011-08-03| 546.84
#2011-08-04| 534.85
#2011-08-05| 519.66
#2011-08-08| 488.37
#2011-08-09| 485.00
#2011-08-10| 459.59
#2011-08-11| 477.99
#2011-08-12| 491.86
#2011-08-15| 502.91
#2011-08-16| 497.72
#2011-08-17| 494.22
#2011-08-18| 461.13
#2011-08-19| 454.22
#2011-08-22| 453.67
#2011-08-23| 457.68
#2011-08-24| 472.78
#2011-08-25| 466.54
#2011-08-26| 458.03
#2011-08-29| 476.02
#2011-08-30| 470.91
#2011-08-31| 481.45
#2011-09-01| 474.12
#2011-09-02| 456.01
#2011-09-05| .
#2011-09-06| 427.72
#2011-09-07| 443.09
#2011-09-08| 443.73
#2011-09-09| 416.97
#2011-09-12| 402.10
#2011-09-13| 409.79
#2011-09-14| 421.48
#2011-09-15| 440.22
#2011-09-16| 444.11
#2011-09-19| 424.99
#2011-09-20| 439.03
#2011-09-21| 427.64
#2011-09-22| 397.86
#2011-09-23| 403.36
#2011-09-26| 411.04
#2011-09-27| 440.73
#2011-09-28| 434.80
#2011-09-29| 442.27
#2011-09-30| 424.83
#2011-10-03| 408.44
#2011-10-04| 396.57
#2011-10-05| 416.37
#2011-10-06| 432.72
#2011-10-07| 438.37
#2011-10-10| 456.65
#2011-10-11| 457.11
#2011-10-12| 476.70
#2011-10-13| 465.48
#2011-10-14| 477.45
#2011-10-17| 463.12
#2011-10-18| 462.07
#2011-10-19| 468.42
#2011-10-20| 453.53
#2011-10-21| 473.08
#2011-10-24| 478.75
#2011-10-25| 478.21
#2011-10-26| 473.78
#2011-10-27| 508.28
#2011-10-28| 509.39
#2011-10-31| 499.99
#2011-11-01| 467.75
#2011-11-02| 480.58
#2011-11-03| 492.18
#2011-11-04| 481.53
#2011-11-07| 477.41
#2011-11-08| 479.92
#2011-11-09| 462.68
#2011-11-10| 464.01
#2011-11-11| 480.97
#2011-11-14| 470.84
#2011-11-15| 462.38
#2011-11-16| 461.29
#2011-11-17| 455.13
#2011-11-18| 450.90
#2011-11-21| 433.80
#2011-11-22| 430.30
#2011-11-23| 421.53
#2011-11-24| .
#2011-11-25| 424.22
#2011-11-28| 447.74
#2011-11-29| 450.59
#2011-11-30| 475.48
#2011-12-01| 471.98
#2011-12-02| 476.06
#2011-12-05| 478.41
#2011-12-06| 469.07
#2011-12-07| 466.42
#2011-12-08| 454.39
#2011-12-09| 464.24
#2011-12-12| 445.58
#2011-12-13| 440.78
#2011-12-14| 428.49
#2011-12-15| 433.05
#2011-12-16| 432.45
#2011-12-19| 431.05
#2011-12-20| 446.36
#2011-12-21| 441.32
#2011-12-22| 447.02
#2011-12-23| 447.71
#2011-12-26| .
#2011-12-27| 448.29
#2011-12-28| 435.90
#2011-12-29| 438.58
#2011-12-30| 440.37
#2012-01-02| .
#2012-01-03| 461.16
#2012-01-04| 452.25
#2012-01-05| 449.79
#2012-01-06| 443.66
#2012-01-09| 441.02
#2012-01-10| 452.72
#2012-01-11| 449.22
#2012-01-12| 454.39
#2012-01-13| 448.48
#2012-01-16| .
#2012-01-17| 463.82
#2012-01-18| 468.17
#2012-01-19| 477.89
#2012-01-20| 477.09
#2012-01-23| 484.20
#2012-01-24| 484.12
#2012-01-25| 484.83
#2012-01-26| 498.39
#2012-01-27| 490.42
#2012-01-30| 482.38
#2012-01-31| 482.42
#2012-02-01| 497.80
#2012-02-02| 499.57
#2012-02-03| 508.62
#2012-02-06| 506.25
#2012-02-07| 512.92
#2012-02-08| 515.03
#2012-02-09| 524.37
#2012-02-10| 512.23
#2012-02-13| 516.56
#2012-02-14| 517.97
#2012-02-15| 517.87
#2012-02-16| 519.65
#2012-02-17| 536.03
#2012-02-20| .
#2012-02-21| 545.79
#2012-02-22| 543.86
#2012-02-23| 542.29
#2012-02-24| 561.00
#2012-02-27| 552.66
#2012-02-28| 555.91
#2012-02-29| 556.28
#2012-03-01| 560.86
#2012-03-02| 558.85
#2012-03-05| 553.80
#2012-03-06| 525.73
#2012-03-07| 530.58
#2012-03-08| 553.16
#2012-03-09| 556.54
#2012-03-12| 557.58
#2012-03-13| 568.43
#2012-03-14| 576.57
#2012-03-15| 582.40
#2012-03-16| 586.63
#2012-03-19| 588.67
#2012-03-20| 581.30
#2012-03-21| 579.56
#2012-03-22| 567.03
#2012-03-23| 570.29
#2012-03-26| 583.22
#2012-03-27| 585.50
#2012-03-28| 575.54
#2012-03-29| 561.76
#2012-03-30| 572.64
#2012-04-02| 575.56
#2012-04-03| 576.57
#2012-04-04| 548.56
#2012-04-05| 545.03
#2012-04-06| .
#2012-04-09| 539.52
#2012-04-10| 521.12
#2012-04-11| 529.47
#2012-04-12| 537.70
#2012-04-13| 522.20
#2012-04-16| 521.23
#2012-04-17| 540.71
#2012-04-18| 537.45
#2012-04-19| 535.58
#2012-04-20| 543.15
#2012-04-23| 519.57
#2012-04-24| 529.00
#2012-04-25| 537.85
#2012-04-26| 541.62
#2012-04-27| 542.92
#2012-04-30| 535.20
#2012-05-01| 536.58
#2012-05-02| 530.36
#2012-05-03| 529.86
#2012-05-04| 515.05
#2012-05-07| 513.50
#2012-05-08| 501.42
#2012-05-09| 499.87
#2012-05-10| 504.90
#2012-05-11| 509.02
#2012-05-14| 494.57
#2012-05-15| 490.67
#2012-05-16| 488.73
#2012-05-17| 475.21
#2012-05-18| 470.81
#2012-05-21| 478.84
#2012-05-22| 490.90
#2012-05-23| 470.20
#2012-05-24| 472.62
#2012-05-25| 471.70
#2012-05-28| .
#2012-05-29| 476.72
#2012-05-30| 460.16
#2012-05-31| 453.50
#2012-06-01| 436.43
#2012-06-04| 437.15
#2012-06-05| 437.85
#2012-06-06| 451.07
#2012-06-07| 460.17
#2012-06-08| 454.50
#2012-06-11| 456.66
#2012-06-12| 456.27
#2012-06-13| 459.12
#2012-06-14| 457.84
#2012-06-15| 461.77
#2012-06-18| 463.89
#2012-06-19| 475.17
#2012-06-20| 482.14
#2012-06-21| 479.18
#2012-06-22| 471.22
#2012-06-25| 455.07
#2012-06-26| 453.72
#2012-06-27| 460.64
#2012-06-28| 452.49
#2012-06-29| 483.87
#2012-07-02| 483.87
#2012-07-03| 492.96
#2012-07-04| .
#2012-07-05| 482.60
#2012-07-06| 469.05
#2012-07-09| 466.47
#2012-07-10| 468.17
#2012-07-11| 470.37
#2012-07-12| 462.87
#2012-07-13| 474.48
#2012-07-16| 473.13
#2012-07-17| 473.96
#2012-07-18| 481.84
#2012-07-19| 485.84
#2012-07-20| 472.76
#2012-07-23| 455.32
#2012-07-24| 450.95
#2012-07-25| 453.81
#2012-07-26| 472.57
#2012-07-27| 484.22
#2012-07-30| 483.60
#2012-07-31| 485.69
#2012-08-01| 485.77
#2012-08-02| 468.89
#2012-08-03| 495.36
#2012-08-06| 501.08
#2012-08-07| 507.21
#2012-08-08| 502.97
#2012-08-09| 501.88
#2012-08-10| 498.93
#2012-08-13| 498.02
#2012-08-14| 503.81
#2012-08-15| 501.82
#2012-08-16| 510.91
#2012-08-17| 513.39
#2012-08-20| 513.51
#2012-08-21| 522.46
#2012-08-22| 512.12
#2012-08-23| 511.56
#2012-08-24| 510.97
#2012-08-27| 516.76
#2012-08-28| 514.21
#2012-08-29| 514.66
#2012-08-30| 504.32
#2012-08-31| 512.24
#2012-09-03| .
#2012-09-04| 507.25
#2012-09-05| 510.78
#2012-09-06| 529.79
#2012-09-07| 535.88
#2012-09-10| 535.52
#2012-09-11| 540.89
#2012-09-12| 545.88
#2012-09-13| 541.72
#2012-09-14| 566.74
#2012-09-17| 567.46
#2012-09-18| 560.31
#2012-09-19| 560.86
#2012-09-20| 555.29
#2012-09-21| 561.45
#2012-09-24| 553.10
#2012-09-25| 555.80
#2012-09-26| 539.01
#2012-09-27| 539.93
#2012-09-28| 537.44
#2012-10-01| 547.42
#2012-10-02| 548.58
#2012-10-03| 550.80
#2012-10-04| 554.30
#2012-10-05| 564.74
#2012-10-08| 550.47
#2012-10-09| 542.79
#2012-10-10| 540.63
#2012-10-11| 549.02
#2012-10-12| 547.06
#2012-10-15| 549.46
#2012-10-16| 563.56
#2012-10-17| 569.70
#2012-10-18| 573.74
#2012-10-19| 567.04
#2012-10-22| 569.47
#2012-10-23| 552.92
#2012-10-24| 554.57
#2012-10-25| 558.24
#2012-10-26| 554.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 558.85
#2012-11-01| 566.10
#2012-11-02| 566.55
#2012-11-05| 560.05
#2012-11-06| 565.01
#2012-11-07| 550.16
#2012-11-08| 542.96
#2012-11-09| 539.34
#2012-11-12| 539.74
#2012-11-13| 538.69
#2012-11-14| 540.68
#2012-11-15| 544.70
#2012-11-16| 534.96
#2012-11-19| 553.31
#2012-11-20| 558.41
#2012-11-21| 566.15
#2012-11-22| .
#2012-11-23| 581.06
#2012-11-26| 577.76
#2012-11-27| 580.10
#2012-11-28| 579.28
#2012-11-29| 587.53
#2012-11-30| 591.86
#2012-12-03| 595.61
#2012-12-04| 592.41
#2012-12-05| 596.34
#2012-12-06| 599.10
#2012-12-07| 595.37
#2012-12-10| 595.98
#2012-12-11| 604.43
#2012-12-12| 611.95
#2012-12-13| 616.57
#2012-12-14| 618.10
#2012-12-17| 622.93
#2012-12-18| 630.99
#2012-12-19| 636.70
#2012-12-20| 636.93
#2012-12-21| 628.87
#2012-12-24| 634.91
#2012-12-25| 634.91
#2012-12-26| 642.77
#2012-12-27| 645.99
#2012-12-28| 644.39
#2012-12-31| 645.35
#2013-01-01| 645.35
#2013-01-02| 667.34
#2013-01-03| 656.01
#2013-01-04| 664.15
#2013-01-07| 660.74
#2013-01-08| 651.89
#2013-01-09| 658.81
#2013-01-10| 669.10
#2013-01-11| 683.30
#2013-01-14| 686.52
#2013-01-15| 676.78
#2013-01-16| 674.26
#2013-01-17| 688.61
#2013-01-18| 686.89
#2013-01-21| 690.65
#2013-01-22| 675.38
#2013-01-23| 676.54
#2013-01-24| 695.50
#2013-01-25| 717.54
#2013-01-28| 711.86
#2013-01-29| 713.82
#2013-01-30| 718.92
#2013-01-31| 717.17
#2013-02-01| 740.60
#2013-02-04| 716.34
#2013-02-05| 723.11
#2013-02-06| 717.77
#2013-02-07| 708.28
#2013-02-08| 710.31
#2013-02-11| 713.89
#2013-02-12| 717.97
#2013-02-13| 725.24
#2013-02-14| 709.91
#2013-02-15| 712.94
#2013-02-18| 717.21
#2013-02-19| 724.81
#2013-02-20| 725.20
#2013-02-21| 698.40
#2013-02-22| 703.97
#2013-02-25| 720.65
#2013-02-26| 682.39
#2013-02-27| 690.24
#2013-02-28| 698.84
#2013-03-01| 700.02
#2013-03-04| 697.94
#2013-03-05| 714.65
#2013-03-06| 718.81
#2013-03-07| 734.38
#2013-03-08| 744.02
#2013-03-11| 745.45
#2013-03-12| 743.02
#2013-03-13| 739.66
#2013-03-14| 749.62
#2013-03-15| 745.14
#2013-03-18| 735.03
#2013-03-19| 725.25
#2013-03-20| 738.20
#2013-03-21| 727.59
#2013-03-22| 725.55
#2013-03-25| 714.77
#2013-03-26| 713.55
#2013-03-27| 702.72
#2013-03-28| 704.49
#2013-03-29| 704.49
#2013-04-01| 699.12
#2013-04-02| 713.17
#2013-04-03| 703.25
#2013-04-04| 724.01
#2013-04-05| 724.75
#2013-04-08| 738.31
#2013-04-09| 739.21
#2013-04-10| 761.05
#2013-04-11| 769.27
#2013-04-12| 749.87
#2013-04-15| 739.59
#2013-04-16| 737.33
#2013-04-17| 715.04
#2013-04-18| 719.10
#2013-04-19| 725.32
#2013-04-22| 725.04
#2013-04-23| 741.43
#2013-04-24| 749.24
#2013-04-25| 757.20
#2013-04-26| 742.28
#2013-04-29| 754.20
#2013-04-30| 756.67
#2013-05-01| 756.68
#2013-05-02| 759.20
#2013-05-03| 783.37
#2013-05-06| 781.64
#2013-05-07| 787.69
#2013-05-08| 796.57
#2013-05-09| 796.84
#2013-05-10| 810.83
#2013-05-13| 811.20
#2013-05-14| 819.10
#2013-05-15| 817.22
#2013-05-16| 817.43
#2013-05-17| 821.65
#2013-05-20| 825.39
#2013-05-21| 828.31
#2013-05-22| 842.13
#2013-05-23| 809.70
#2013-05-24| 805.27
#2013-05-27| 812.07
#2013-05-28| 826.74
#2013-05-29| 808.47
#2013-05-30| 819.13
#2013-05-31| 808.85
#2013-06-03| 795.60
#2013-06-04| 804.18
#2013-06-05| 788.18
#2013-06-06| 779.01
#2013-06-07| 786.47
#2013-06-10| 804.05
#2013-06-11| 782.30
#2013-06-12| 770.29
#2013-06-13| 751.93
#2013-06-14| 760.49
#2013-06-17| 770.41
#2013-06-18| 781.29
#2013-06-19| 774.41
#2013-06-20| 761.07
#2013-06-21| 741.26
#2013-06-24| 729.98
#2013-06-25| 741.21
#2013-06-26| 746.52
#2013-06-27| 759.97
#2013-06-28| 762.82
#2013-07-01| 771.16
#2013-07-02| 769.59
#2013-07-03| 752.72
#2013-07-04| 767.04
#2013-07-05| 752.02
#2013-07-08| 767.98
#2013-07-09| 771.64
#2013-07-10| 769.49
#2013-07-11| 778.07
#2013-07-12| 789.02
#2013-07-15| 794.30
#2013-07-16| 791.78
#2013-07-17| 797.55
#2013-07-18| 812.67
#2013-07-19| 813.12
#2013-07-22| 808.18
#2013-07-23| 810.87
#2013-07-24| 821.17
#2013-07-25| 809.74
#2013-07-26| 794.28
#2013-07-29| 794.04
#2013-07-30| 796.14
#2013-07-31| 800.62
#2013-08-01| 817.95
#2013-08-02| 817.35
#2013-08-05| 812.85
#2013-08-06| 800.21
#2013-08-07| 789.08
#2013-08-08| 792.73
#2013-08-09| 795.57
#2013-08-12| 796.70
#2013-08-13| 811.88
#2013-08-14| 815.06
#2013-08-15| 806.30
#2013-08-16| 810.51
#2013-08-19| 812.44
#2013-08-20| 803.72
#2013-08-21| 803.67
#2013-08-22| 819.91
#2013-08-23| 824.62
#2013-08-26| 824.73
#2013-08-27| 796.45
#2013-08-28| 789.01
#2013-08-29| 791.79
#2013-08-30| 778.68
#2013-09-02| 802.33
#2013-09-03| 798.11
#2013-09-04| 799.62
#2013-09-05| 802.63
#2013-09-06| 799.32
#2013-09-09| 810.78
#2013-09-10| 834.50
#2013-09-11| 837.62
#2013-09-12| 830.37
#2013-09-13| 831.11
#2013-09-16| 842.62
#2013-09-17| 845.16
#2013-09-18| 845.38
#2013-09-19| 867.17
#2013-09-20| 864.09
#2013-09-23| 851.51
#2013-09-24| 853.82
#2013-09-25| 854.87
#2013-09-26| 855.43
#2013-09-27| 853.13
#2013-09-30| 845.52
#2013-10-01| 853.50
#2013-10-02| 844.74
#2013-10-03| 844.14
#2013-10-04| 841.06
#2013-10-07| 837.87
#2013-10-08| 835.53
#2013-10-09| 828.56
#2013-10-10| 852.68
#2013-10-11| 860.84
#2013-10-14| 860.58
#2013-10-15| 867.49
#2013-10-16| 873.00
#2013-10-17| 871.20
#2013-10-18| 879.30
#2013-10-21| 881.95
#2013-10-22| 895.95
#2013-10-23| 886.14
#2013-10-24| 893.91
#2013-10-25| 893.61
#2013-10-28| 895.85
#2013-10-29| 902.10
#2013-10-30| 902.37
#2013-10-31| 893.15
#2013-11-01| 890.02
#2013-11-04| 892.71
#2013-11-05| 887.33
#2013-11-06| 895.43
#2013-11-07| 892.47
#2013-11-08| 889.81
#2013-11-11| 898.35
#2013-11-12| 899.94
#2013-11-13| 893.89
#2013-11-14| 911.70
#2013-11-15| 918.09
#2013-11-18| 924.90
#2013-11-19| 923.63
#2013-11-20| 917.70
#2013-11-21| 926.80
#2013-11-22| 935.16
#2013-11-25| 946.08
#2013-11-26| 946.04
#2013-11-27| 959.38
#2013-11-28| 965.82
#2013-11-29| 970.50
#2013-12-02| 972.24
#2013-12-03| 951.37
#2013-12-04| 943.19
#2013-12-05| 938.75
#2013-12-06| 955.26
#2013-12-09| 964.41
#2013-12-10| 957.93
#2013-12-11| 951.50
#2013-12-12| 947.67
#2013-12-13| 946.05
#2013-12-16| 962.18
#2013-12-17| 950.98
#2013-12-18| 967.28
#2013-12-19| 985.85
#2013-12-20| 991.34
#2013-12-23|1002.17
#2013-12-24|1002.07
#2013-12-25|1002.07
#2013-12-26|1007.93
#2013-12-27|1027.11
#2013-12-30|1026.69
#2013-12-31|1024.77
#2014-01-01|1024.77
#2014-01-02|1000.13
#2014-01-03| 995.62
#2014-01-06| 997.35
#2014-01-07|1003.08
#2014-01-08|1003.79
#2014-01-09| 994.90
#2014-01-10|1000.00
#2014-01-13| 995.29
#2014-01-14|1002.22
#2014-01-15|1023.12
#2014-01-16|1020.13
#2014-01-17|1019.47
#2014-01-20|1014.93
#2014-01-21|1017.60
#2014-01-22|1017.60
#2014-01-23|1011.94
#2014-01-24| 975.12
#2014-01-27| 969.30
#2014-01-28| 978.64
#2014-01-29| 964.21
#2014-01-30| 965.98
#2014-01-31| 947.03
#2014-02-03| 931.12
#2014-02-04| 926.59
#2014-02-05| 925.65
#2014-02-06| 950.91
#2014-02-07| 960.03
#2014-02-10| 959.71
#2014-02-11| 983.36
#2014-02-12| 984.91
#2014-02-13| 992.21
#2014-02-14| 997.33
#2014-02-17| 999.07
#2014-02-18|1006.95
#2014-02-19|1005.94
#2014-02-20| 999.12
#2014-02-21|1008.95
#2014-02-24|1010.01
#2014-02-25|1006.92
#2014-02-26| 998.78
#2014-02-27| 990.79
#2014-02-28|1010.64
#2014-03-03| 968.02
#2014-03-04| 996.04
#2014-03-05| 993.18
#2014-03-06|1008.58
#2014-03-07| 993.00
#2014-03-10| 984.54
#2014-03-11| 986.09
#2014-03-12| 973.80
#2014-03-13| 951.93
#2014-03-14| 947.19
#2014-03-17| 963.10
#2014-03-18| 965.87
#2014-03-19| 971.22
#2014-03-20| 970.97
#2014-03-21| 976.53
#2014-03-24| 957.70
#2014-03-25| 972.12
#2014-03-26| 983.72
#2014-03-27| 980.33
#2014-03-28|1001.48
#2014-03-31|1002.03
#2014-04-01|1014.03
#2014-04-02|1015.42
#2014-04-03|1013.66
#2014-04-04|1015.43
#2014-04-07| 995.46
#2014-04-08| 986.22
#2014-04-09| 988.47
#2014-04-10| 983.50
#2014-04-11| 970.73
#2014-04-14| 968.95
#2014-04-15| 951.02
#2014-04-16| 971.06
#2014-04-17| 982.44
#2014-04-18| 982.44
#2014-04-21| 983.13
#2014-04-22|1002.16
#2014-04-23| 996.67
#2014-04-24| 994.94
#2014-04-25| 979.60
#2014-04-28| 989.40
#2014-04-29|1000.70
#2014-04-30|1001.31
#2014-05-01|1002.49
#2014-05-02| 997.34
#2014-05-05| 993.43
#2014-05-06| 985.70
#2014-05-07| 991.81
#2014-05-08| 995.15
#2014-05-09| 986.55
#2014-05-12|1002.65
#2014-05-13|1004.58
#2014-05-14|1000.15
#2014-05-15| 988.55
#2014-05-16| 982.33
#2014-05-19| 983.73
#2014-05-20| 981.84
#2014-05-21| 986.52
#2014-05-22| 990.04
#2014-05-23| 994.60
#2014-05-26|1008.89
#2014-05-27|1012.77
#2014-05-28|1007.78
#2014-05-29|1007.01
#2014-05-30|1011.69
#2014-06-02|1014.08
#2014-06-03|1014.00
#2014-06-04|1016.86
#2014-06-05|1016.93
#2014-06-06|1024.53
#2014-06-09|1023.30
#2014-06-10|1020.15
#2014-06-11|1007.37
#2014-06-12|1007.35
#2014-06-13|1005.02
#2014-06-16|1003.07
#2014-06-17|1007.79
#2014-06-18|1010.36
#2014-06-19|1018.70
#2014-06-20|1016.41
#2014-06-23|1008.25
#2014-06-24|1012.48
#2014-06-25|1004.12
#2014-06-26| 992.44
#2014-06-27| 995.89
#2014-06-30|1000.48
#2014-07-01|1007.97
#2014-07-02|1009.79
#2014-07-03|1022.26
#2014-07-04|1017.38
#2014-07-07|1005.11
#2014-07-08| 990.13
#2014-07-09| 996.27
#2014-07-10| 975.09
#2014-07-11| 976.12
#2014-07-14| 992.53
#2014-07-15| 982.67
#2014-07-16| 993.64
#2014-07-17| 981.62
#2014-07-18| 976.35
#2014-07-21| 965.99
#2014-07-22| 975.27
#2014-07-23| 977.11
#2014-07-24| 984.32
#2014-07-25| 967.48
#2014-07-28| 962.80
#2014-07-29| 969.23
#2014-07-30| 967.04
#2014-07-31| 949.05
#2014-08-01| 930.54
#2014-08-04| 923.98
#2014-08-05| 927.31
#2014-08-06| 915.96
#2014-08-07| 905.64
#2014-08-08| 904.08
#2014-08-11| 921.88
#2014-08-12| 909.80
#2014-08-13| 925.10
#2014-08-14| 928.89
#2014-08-15| 916.01
#2014-08-18| 931.16
#2014-08-19| 939.28
#2014-08-20| 939.39
#2014-08-21| 951.99
#2014-08-22| 945.59
#2014-08-25| 958.33
#2014-08-26| 966.85
#2014-08-27| 964.25
#2014-08-28| 950.13
#2014-08-29| 951.69
#2014-09-01| 953.22
#2014-09-02| 963.01
#2014-09-03| 973.68
#2014-09-04| 971.86
#2014-09-05| 970.99
#2014-09-08| 975.85
#2014-09-09| 976.59
#2014-09-10| 979.43
#2014-09-11| 981.73
#2014-09-12| 983.07
#2014-09-15| 982.26
#2014-09-16| 978.83
#2014-09-17| 986.26
#2014-09-18|1007.12
#2014-09-19|1004.46
#2014-09-22| 998.29
#2014-09-23| 984.79
#2014-09-24| 985.35
#2014-09-25| 966.40
#2014-09-26| 965.28
#2014-09-29| 959.63
#2014-09-30| 963.72
#2014-10-01| 950.96
#2014-10-02| 927.82
#2014-10-03| 928.06
#2014-10-06| 929.51
#2014-10-07| 914.51
#2014-10-08| 909.35
#2014-10-09| 908.62
#2014-10-10| 881.86
#2014-10-13| 882.47
#2014-10-14| 880.30
#2014-10-15| 855.64
#2014-10-16| 856.72
#2014-10-17| 887.67
#2014-10-20| 877.99
#2014-10-21| 889.86
#2014-10-22| 895.80
#2014-10-23| 912.26
#2014-10-24| 908.05
#2014-10-27| 899.10
#2014-10-28| 920.35
#2014-10-29| 923.19
#2014-10-30| 924.47
#2014-10-31| 964.21
#2014-11-03| 973.51
#2014-11-04| 964.03
#2014-11-05| 982.77
#2014-11-06| 986.57
#2014-11-07| 978.57
#2014-11-10| 984.54
#2014-11-11| 995.23
#2014-11-12| 977.77
#2014-11-13| 987.14
#2014-11-14| 994.17
#2014-11-17| 997.63
#2014-11-18|1020.70
#2014-11-19|1032.94
#2014-11-20|1038.28
#2014-11-21|1048.07
#2014-11-24|1063.29
#2014-11-25|1070.29
#2014-11-26|1076.61
#2014-11-27|1081.08
#2014-11-28|1087.89
#2014-12-01|1084.06
#2014-12-02|1081.99
#2014-12-03|1084.08
#2014-12-04|1082.18
#2014-12-05|1109.27
#2014-12-08|1096.73
#2014-12-09|1067.85
#2014-12-10|1065.81
#2014-12-11|1075.29
#2014-12-12|1046.40
#2014-12-15|1015.01
#2014-12-16|1035.07
#2014-12-17|1025.50
#2014-12-18|1056.52
#2014-12-19|1058.72
#2014-12-22|1071.05
#2014-12-23|1076.88
#2014-12-24|1076.25
#2014-12-25|1076.25
#2014-12-26|1074.21
#2014-12-29|1076.55
#2014-12-30|1052.42
#2014-12-31|1051.44
#2015-01-01|1051.44
#2015-01-02|1043.76
#2015-01-05|1001.85
#2015-01-06| 992.52
#2015-01-07| 993.95
#2015-01-08|1027.15
#2015-01-09|1006.79
#2015-01-12|1016.36
#2015-01-13|1027.92
#2015-01-14|1002.45
#2015-01-15|1006.44
#2015-01-16|1018.18
#2015-01-19|1037.11
#2015-01-20|1040.48
#2015-01-21|1040.89
#2015-01-22|1040.43
#2015-01-23|1045.76
#2015-01-26|1065.94
#2015-01-27|1054.56
#2015-01-28|1058.60
#2015-01-29|1063.19
#2015-01-30|1048.65
#2015-02-02|1064.34
#2015-02-03|1082.63
#2015-02-04|1083.19
#2015-02-05|1083.30
#2015-02-06|1083.30
#2015-02-09|1060.65
#2015-02-10|1074.82
#2015-02-11|1082.68
#2015-02-12|1093.74
#2015-02-13|1097.93
#2015-02-16|1092.06
#2015-02-17|1093.48
#2015-02-18|1098.47
#2015-02-19|1104.53
#2015-02-20|1104.21
#2015-02-23|1112.88
#2015-02-24|1120.61
#2015-02-25|1119.19
#2015-02-26|1121.88
#2015-02-27|1130.55
#2015-03-02|1135.12
#2015-03-03|1115.81
#2015-03-04|1114.34
#2015-03-05|1126.12
#2015-03-06|1121.96
#2015-03-09|1123.46
#2015-03-10|1104.40
#2015-03-11|1119.66
#2015-03-12|1121.88
#2015-03-13|1120.49
#2015-03-16|1151.87
#2015-03-17|1137.05
#2015-03-18|1132.43
#2015-03-19|1129.51
#2015-03-20|1153.76
#2015-03-23|1149.41
#2015-03-24|1159.18
#2015-03-25|1149.30
#2015-03-26|1135.62
#2015-03-27|1136.98
#2015-03-30|1158.74
#2015-03-31|1137.32
#2015-04-01|1140.16
#2015-04-02|1151.07
#2015-04-03|1154.59
#2015-04-06|1159.59
#2015-04-07|1168.85
#2015-04-08|1150.60
#2015-04-09|1154.70
#2015-04-10|1167.40
#2015-04-13|1159.83
#2015-04-14|1151.27
#2015-04-15|1143.68
#2015-04-16|1132.28
#2015-04-17|1109.16
#2015-04-20|1126.97
#2015-04-21|1133.51
#2015-04-22|1127.06
#2015-04-23|1119.87
#2015-04-24|1127.10
#2015-04-27|1151.60
#2015-04-28|1136.86
#2015-04-29|1119.05
#2015-04-30|1133.21
#2015-05-01|1139.15
#2015-05-04|1147.98
#2015-05-05|1120.91
#2015-05-06|1131.88
#2015-05-07|1128.71
#2015-05-08|1156.28
#2015-05-11|1148.15
#2015-05-12|1138.32
#2015-05-13|1130.49
#2015-05-14|1153.92
#2015-05-15|1151.19
#2015-05-18|1162.64
#2015-05-19|1172.40
#2015-05-20|1173.36
#2015-05-21|1175.83
#2015-05-22|1162.66
#2015-05-25|1157.66
#2015-05-26|1146.92
#2015-05-27|1165.48
#2015-05-28|1164.79
#2015-05-29|1143.25
#2015-06-01|1143.50
#2015-06-02|1152.79
#2015-06-03|1174.95
#2015-06-04|1172.03
#2015-06-05|1149.45
#2015-06-08|1143.13
#2015-06-09|1132.12
#2015-06-10|1148.34
#2015-06-11|1158.10
#2015-06-12|1143.86
#2015-06-15|1122.38
#2015-06-16|1126.25
#2015-06-17|1126.43
#2015-06-18|1143.45
#2015-06-19|1128.64
#2015-06-22|1180.63
#2015-06-23|1173.95
#2015-06-24|1171.56
#2015-06-25|1166.87
#2015-06-26|1165.91
#2015-06-29|1115.06
#2015-06-30|1097.82
#2015-07-01|1122.50
#2015-07-02|1115.71
#2015-07-03|1108.47
#2015-07-06|1089.26
#2015-07-07|1052.42
#2015-07-08|1060.81
#2015-07-09|1085.59
#2015-07-10|1141.70
#2015-07-13|1149.06
#2015-07-14|1151.12
#2015-07-15|1153.64
#2015-07-16|1166.41
#2015-07-17|1157.06
#2015-07-20|1167.12
#2015-07-21|1157.56
#2015-07-22|1147.16
#2015-07-23|1154.80
#2015-07-24|1135.46
#2015-07-27|1115.13
#2015-07-28|1125.26
#2015-07-29|1131.13
#2015-07-30|1128.91
#2015-07-31|1143.33
#2015-08-03|1150.50
#2015-08-04|1151.35
#2015-08-05|1167.54
#2015-08-06|1165.26
#2015-08-07|1153.29
#2015-08-10|1170.85
#2015-08-11|1150.68
#2015-08-12|1119.13
#2015-08-13|1129.13
#2015-08-14|1124.55
#2015-08-17|1117.17
#2015-08-18|1112.00
#2015-08-19|1090.21
#2015-08-20|1072.71
#2015-08-21|1042.00
#2015-08-24| 986.83
#2015-08-25|1029.41
#2015-08-26|1009.92
#2015-08-27|1037.13
#2015-08-28|1038.95
#2015-08-31|1035.89
#2015-09-01|1005.59
#2015-09-02|1009.39
#2015-09-03|1024.33
#2015-09-04| 989.74
#2015-09-07|1001.30
#2015-09-08|1022.57
#2015-09-09|1035.16
#2015-09-10|1030.76
#2015-09-11|1025.77
#2015-09-14|1022.11
#2015-09-15|1027.16
#2015-09-16|1036.68
#2015-09-17|1041.99
#2015-09-18|1010.48
#2015-09-21|1001.31
#2015-09-22| 955.22
#2015-09-23| 964.09
#2015-09-24| 948.80
#2015-09-25| 976.82
#2015-09-28| 952.40
#2015-09-29| 949.66
#2015-09-30| 964.01
#2015-10-01| 952.60
#2015-10-02| 959.48
#2015-10-05| 988.57
#2015-10-06|1000.60
#2015-10-07|1001.42
#2015-10-08|1006.78
#2015-10-09|1026.35
#2015-10-12|1025.57
#2015-10-13|1015.78
#2015-10-14|1004.86
#2015-10-15|1008.91
#2015-10-16|1016.61
#2015-10-19|1019.16
#2015-10-20|1024.02
#2015-10-21|1034.68
#2015-10-22|1044.88
#2015-10-23|1069.25
#2015-10-26|1069.00
#2015-10-27|1052.81
#2015-10-28|1070.74
#2015-10-29|1064.64
#2015-10-30|1072.37
#2015-11-02|1080.77
#2015-11-03|1076.52
#2015-11-04|1061.22
#2015-11-05|1065.04
#2015-11-06|1075.75
#2015-11-09|1060.37
#2015-11-10|1057.13
#2015-11-11|1064.52
#2015-11-12|1055.27
#2015-11-13|1044.80
#2015-11-16|1047.44
#2015-11-17|1068.71
#2015-11-18|1068.37
#2015-11-19|1082.18
#2015-11-20|1078.40
#2015-11-23|1071.89
#2015-11-24|1054.39
#2015-11-25|1076.37
#2015-11-26|1089.46
#2015-11-27|1086.56
#2015-11-30|1096.15
#2015-12-01|1086.00
#2015-12-02|1081.46
#2015-12-03|1069.60
#2015-12-04|1069.65
#2015-12-07|1081.15
#2015-12-08|1059.21
#2015-12-09|1053.10
#2015-12-10|1046.14
#2015-12-11|1022.38
#2015-12-14|1004.10
#2015-12-15|1032.37
#2015-12-16|1037.85
#2015-12-17|1059.53
#2015-12-18|1038.11
#2015-12-21|1030.15
#2015-12-22|1032.84
#2015-12-23|1047.74
#2015-12-24|1049.16
#2015-12-25|1049.16
#2015-12-28|1043.71
#2015-12-29|1058.80
#2015-12-30|1049.18
#2015-12-31|1041.94
#2016-01-01|1041.94
#2016-01-04| 986.01
#2016-01-05| 979.06
#2016-01-06| 968.04
#2016-01-07| 948.87
#2016-01-08| 940.35
#2016-01-11| 929.77
#2016-01-12| 947.69
#2016-01-13| 950.49
#2016-01-14| 932.07
#2016-01-15| 908.37
#2016-01-18| 902.95
#2016-01-19| 922.19
#2016-01-20| 883.99
#2016-01-21| 902.63
#2016-01-22| 931.76
#2016-01-25| 931.56
#2016-01-26| 939.32
#2016-01-27| 948.24
#2016-01-28| 931.40
#2016-01-29| 956.12
#2016-02-01| 958.52
#2016-02-02| 936.33
#2016-02-03| 917.37
#2016-02-04| 917.08
#2016-02-05| 903.59
#2016-02-08| 862.39
#2016-02-09| 859.16
#2016-02-10| 862.83
#2016-02-11| 829.38
#2016-02-12| 847.58
#2016-02-15| 876.49
#2016-02-16| 864.59
#2016-02-17| 890.05
#2016-02-18| 890.29
#2016-02-19| 877.69
#2016-02-22| 889.58
#2016-02-23| 868.36
#2016-02-24| 837.87
#2016-02-25| 865.58
#2016-02-26| 882.22
#2016-02-29| 868.69
#2016-03-01| 893.79
#2016-03-02| 897.75
#2016-03-03| 901.47
#2016-03-04| 915.63
#2016-03-07| 906.95
#2016-03-08| 895.73
#2016-03-09| 898.45
#2016-03-10| 893.08
#2016-03-11| 926.02
#2016-03-14| 936.70
#2016-03-15| 925.49
#2016-03-16| 933.83
#2016-03-17| 926.63
#2016-03-18| 930.20
#2016-03-21| 929.43
#2016-03-22| 932.07
#2016-03-23| 938.18
#2016-03-24| 921.75
#2016-03-25| 921.75
#2016-03-28| 930.97
#2016-03-29| 933.71
#2016-03-30| 955.66
#2016-03-31| 951.55
#2016-04-01| 932.60
#2016-04-04| 929.13
#2016-04-05| 899.10
#2016-04-06| 901.20
#2016-04-07| 875.45
#2016-04-08| 890.48
#2016-04-11| 892.85
#2016-04-12| 899.68
#2016-04-13| 920.83
#2016-04-14| 923.21
#2016-04-15| 918.16
#2016-04-18| 926.50
#2016-04-19| 955.33
#2016-04-20| 956.50
#2016-04-21| 954.37
#2016-04-22| 961.98
#2016-04-25| 953.52
#2016-04-26| 956.32
#2016-04-27| 961.69
#2016-04-28| 940.00
#2016-04-29| 914.06
#2016-05-02| 920.95
#2016-05-03| 902.11
#2016-05-04| 897.29
#2016-05-05| 895.74
#2016-05-06| 892.76
#2016-05-09| 914.10
#2016-05-10| 925.74
#2016-05-11| 919.91
#2016-05-12| 908.61
#2016-05-13| 910.02
#2016-05-16| 910.52
#2016-05-17| 906.66
#2016-05-18| 912.17
#2016-05-19| 896.33
#2016-05-20| 912.17
#2016-05-23| 896.84
#2016-05-24| 915.01
#2016-05-25| 928.66
#2016-05-26| 932.43
#2016-05-27| 930.88
#2016-05-30| 945.32
#2016-05-31| 937.73
#2016-06-01| 924.35
#2016-06-02| 916.14
#2016-06-03| 906.17
#2016-06-06| 915.53
#2016-06-07| 928.59
#2016-06-08| 921.02
#2016-06-09| 902.92
#2016-06-10| 881.89
#2016-06-13| 861.38
#2016-06-14| 839.14
#2016-06-15| 847.79
#2016-06-16| 820.59
#2016-06-17| 837.76
#2016-06-20| 873.89
#2016-06-21| 873.73
#2016-06-22| 881.02
#2016-06-23| 910.43
#2016-06-24| 807.53
#2016-06-27| 768.36
#2016-06-28| 796.63
#2016-06-29| 813.57
#2016-06-30| 820.13
#2016-07-01| 831.15
#2016-07-04| 824.23
#2016-07-05| 799.48
#2016-07-06| 778.68
#2016-07-07| 782.58
#2016-07-08| 794.87
#2016-07-11| 829.14
#2016-07-12| 856.11
#2016-07-13| 853.96
#2016-07-14| 874.16
#2016-07-15| 875.37
#2016-07-18| 875.92
#2016-07-19| 870.20
#2016-07-20| 885.85
#2016-07-21| 882.46
#2016-07-22| 880.22
#2016-07-25| 882.78
#2016-07-26| 875.94
#2016-07-27| 890.99
#2016-07-28| 887.53
#2016-07-29| 881.19
#2016-08-01| 878.93
#2016-08-02| 856.05
#2016-08-03| 856.30
#2016-08-04| 856.83
#2016-08-05| 869.59
#2016-08-08| 880.54
#2016-08-09| 898.33
#2016-08-10| 894.26
#2016-08-11| 904.37
#2016-08-12| 898.10
#2016-08-15| 902.78
#2016-08-16| 897.10
#2016-08-17| 885.78
#2016-08-18| 894.73
#2016-08-19| 889.62
#2016-08-22| 887.15
#2016-08-23| 893.49
#2016-08-24| 892.81
#2016-08-25| 887.81
#2016-08-26| 892.14
#2016-08-29| 894.09
#2016-08-30| 907.07
#2016-08-31| 905.00
#2016-09-01| 903.86
#2016-09-02| 922.46
#2016-09-05| 913.46
#2016-09-06| 911.32
#2016-09-07| 911.38
#2016-09-08| 907.40
#2016-09-09| 901.97
#2016-09-12| 883.19
#2016-09-13| 883.34
#2016-09-14| 887.00
#2016-09-15| 889.26
#2016-09-16| 870.13
#2016-09-19| 875.48
#2016-09-20| 875.65
#2016-09-21| 867.79
#2016-09-22| 896.04
#2016-09-23| 891.53
#2016-09-26| 872.93
#2016-09-27| 864.45
#2016-09-28| 874.27
#2016-09-29| 882.25
#2016-09-30| 887.20
#2016-10-03| 888.68
#2016-10-04| 903.33
#2016-10-05| 908.84
#2016-10-06| 908.62
#2016-10-07| 894.52
#2016-10-10| 907.67
#2016-10-11| 896.09
#2016-10-12| 891.32
#2016-10-13| 878.74
#2016-10-14| 897.70
#2016-10-17| 887.77
#2016-10-18| 896.16
#2016-10-19| 891.61
#2016-10-20| 897.11
#2016-10-21| 891.38
#2016-10-24| 900.27
#2016-10-25| 900.10
#2016-10-26| 899.02
#2016-10-27| 904.68
#2016-10-28| 906.64
#2016-10-31| 904.38
#2016-11-01| 895.21
#2016-11-02| 877.43
#2016-11-03| 872.21
#2016-11-04| 866.70
#2016-11-07| 888.03
#2016-11-08| 892.76
#2016-11-09| 893.74
#2016-11-10| 901.28
#2016-11-11| 901.97
#2016-11-14| 907.47
#2016-11-15| 916.71
#2016-11-16| 912.18
#2016-11-17| 913.31
#2016-11-18| 913.61
#2016-11-21| 921.37
#2016-11-22| 924.29
#2016-11-23| 928.22
#2016-11-24| 936.30
#2016-11-25| 939.67
#2016-11-28| 922.82
#2016-11-29| 933.99
#2016-11-30| 943.20
#2016-12-01| 937.23
#2016-12-02| 934.51
#2016-12-05| 958.87
#2016-12-06| 963.85
#2016-12-07| 982.31
#2016-12-08| 990.05
#2016-12-09| 995.11
#2016-12-12|1002.05
#2016-12-13|1011.67
#2016-12-14|1007.15
#2016-12-15|1023.99
#2016-12-16|1025.13
#2016-12-19|1018.05
#2016-12-20|1025.50
#2016-12-21|1028.62
#2016-12-22|1028.39
#2016-12-23|1026.25
#2016-12-26|1026.25
#2016-12-27|1031.38
#2016-12-28|1025.82
#2016-12-29|1022.82
#2016-12-30|1032.37
#2017-01-02|1043.22
#2017-01-03|1038.23
#2017-01-04|1039.93
#2017-01-05|1036.79
#2017-01-06|1043.54
#2017-01-09|1038.85
#2017-01-10|1034.05
#2017-01-11|1039.11
#2017-01-12|1023.39
#2017-01-13|1038.99
#2017-01-16|1023.83
#2017-01-17|1020.54
#2017-01-18|1028.41
#2017-01-19|1038.29
#2017-01-20|1045.06
#2017-01-23|1026.31
#2017-01-24|1034.28
#2017-01-25|1052.71
#2017-01-26|1059.29
#2017-01-27|1063.32
#2017-01-30|1038.99
#2017-01-31|1026.46
#2017-02-01|1040.11
#2017-02-02|1032.59
#2017-02-03|1032.54
#2017-02-06|1015.04
#2017-02-07|1013.23
#2017-02-08|1012.15
#2017-02-09|1026.76
#2017-02-10|1031.18
#2017-02-13|1041.52
#2017-02-14|1041.95
#2017-02-15|1046.70
#2017-02-16|1041.17
#2017-02-17|1033.20
#2017-02-20|1041.14
#2017-02-21|1049.50
#2017-02-22|1049.88
#2017-02-23|1042.98
#2017-02-24|1026.24
#2017-02-27|1029.85
#2017-02-28|1029.78
#2017-03-01|1059.57
#2017-03-02|1060.88
#2017-03-03|1062.26
#2017-03-06|1053.47
#2017-03-07|1053.96
#2017-03-08|1057.19
#2017-03-09|1062.29
#2017-03-10|1070.53
#2017-03-13|1071.87
#2017-03-14|1068.97
#2017-03-15|1070.15
#2017-03-16|1071.71
#2017-03-17|1070.27
#2017-03-20|1066.66
#2017-03-21|1054.80
#2017-03-22|1041.58
#2017-03-23|1051.61
#2017-03-24|1055.03
#2017-03-27|1050.54
#2017-03-28|1059.35
#2017-03-29|1060.17
#2017-03-30|1065.22
#2017-03-31|1067.51
#2017-04-03|1054.73
#2017-04-04|1053.42
#2017-04-05|1055.36
#2017-04-06|1053.30
#2017-04-07|1047.84
#2017-04-10|1048.16
#2017-04-11|1032.96
#2017-04-12|1032.19
#2017-04-13|1026.66
#2017-04-14|1026.66
#2017-04-17|1022.27
#2017-04-18|1019.45
#2017-04-19|1025.14
#2017-04-20|1032.45
#2017-04-21|1025.48
#2017-04-24|1084.02
#2017-04-25|1101.09
#2017-04-26|1104.25
#2017-04-27|1096.38
#2017-04-28|1100.11
#2017-05-01|1104.43
#2017-05-02|1113.76
#2017-05-03|1117.46
#2017-05-04|1135.11
#2017-05-05|1143.86
#2017-05-08|1138.24
#2017-05-09|1152.14
#2017-05-10|1149.43
#2017-05-11|1141.02
#2017-05-12|1147.52
#2017-05-15|1159.62
#2017-05-16|1164.87
#2017-05-17|1137.55
#2017-05-18|1129.40
#2017-05-19|1148.05
#2017-05-22|1146.88
#2017-05-23|1148.94
#2017-05-24|1152.14
#2017-05-25|1152.14
#2017-05-26|1141.68
#2017-05-29|1143.97
#2017-05-30|1138.40
#2017-05-31|1141.53
#2017-06-01|1151.35
#2017-06-02|1161.39
#2017-06-05|1159.19
#2017-06-06|1137.96
#2017-06-07|1134.09
#2017-06-08|1140.39
#2017-06-09|1151.28
#2017-06-12|1132.51
#2017-06-13|1141.03
#2017-06-14|1141.13
#2017-06-15|1134.27
#2017-06-16|1146.76
#2017-06-19|1161.99
#2017-06-20|1155.38
#2017-06-21|1152.66
#2017-06-22|1153.80
#2017-06-23|1152.01
#2017-06-26|1157.16
#2017-06-27|1163.99
#2017-06-28|1168.32
#2017-06-29|1158.36
#2017-06-30|1147.18
#2017-07-03|1166.48
#2017-07-04|1160.07
#2017-07-05|1160.94
#2017-07-06|1160.66
#2017-07-07|1168.21
#2017-07-10|1175.33
#2017-07-11|1180.59
#2017-07-12|1183.08
#2017-07-13|1184.27
#2017-07-14|1180.75
#2017-07-17|1181.34
#2017-07-18|1168.13
#2017-07-19|1163.39
#2017-07-20|1174.85
#2017-07-21|1151.21
#2017-07-24|1145.98
#2017-07-25|1157.93
#2017-07-26|1164.09
#2017-07-27|1157.24
#2017-07-28|1153.12
#2017-07-31|1148.39
#2017-08-01|1158.93
#2017-08-02|1160.87
#2017-08-03|1156.91
#2017-08-04|1166.71
#2017-08-07|1167.64
#2017-08-08|1164.70
#2017-08-09|1144.25
#2017-08-10|1124.59
#2017-08-11|1125.52
#2017-08-14|1141.57
#2017-08-15|1147.29
#2017-08-16|1155.77
#2017-08-17|1145.18
#2017-08-18|1130.14
#2017-08-21|1127.59
#2017-08-22|1143.57
#2017-08-23|1140.03
#2017-08-24|1141.25
#2017-08-25|1145.70
#2017-08-28|1149.32
#2017-08-29|1135.83
#2017-08-30|1146.28
#2017-08-31|1147.92
#2017-09-01|1156.46
#2017-09-04|1148.72
#2017-09-05|1144.73
#2017-09-06|1153.36
#2017-09-07|1163.75
#2017-09-08|1160.62
#2017-09-11|1183.64
#2017-09-12|1196.24
#2017-09-13|1201.47
#2017-09-14|1197.29
#2017-09-15|1208.51
#2017-09-18|1217.30
#2017-09-19|1219.16
#2017-09-20|1219.83
#2017-09-21|1225.50
#2017-09-22|1224.86
#2017-09-25|1213.68
#2017-09-26|1208.37
#2017-09-27|1212.57
#2017-09-28|1222.86
#2017-09-29|1236.01
#2017-10-02|1235.63
#2017-10-03|1238.18
#2017-10-04|1244.45
#2017-10-05|1238.02
#2017-10-06|1240.28
#2017-10-09|1240.91
#2017-10-10|1240.21
#2017-10-11|1249.06
#2017-10-12|1252.17
#2017-10-13|1247.40
#2017-10-16|1242.72
#2017-10-17|1242.90
#2017-10-18|1257.74
#2017-10-19|1253.92
#2017-10-20|1256.11
#2017-10-23|1254.97
#2017-10-24|1259.60
#2017-10-25|1255.54
#2017-10-26|1266.59
#2017-10-27|1259.86
#2017-10-30|1259.88
#2017-10-31|1266.67
#2017-11-01|1287.55
#2017-11-02|1289.81
#2017-11-03|1292.30
#2017-11-06|1286.20
#2017-11-07|1276.30
#2017-11-08|1271.79
#2017-11-09|1258.28
#2017-11-10|1253.65
#2017-11-13|1250.72
#2017-11-14|1256.67
#2017-11-15|1250.01
#2017-11-16|1252.71
#2017-11-17|1242.97
#2017-11-20|1247.87
#2017-11-21|1256.75
#2017-11-22|1239.68
#2017-11-23|1241.69
#2017-11-24|1258.59
#2017-11-27|1245.93
#2017-11-28|1249.20
#2017-11-29|1254.48
#2017-11-30|1260.35
#2017-12-01|1249.42
#2017-12-04|1264.20
#2017-12-05|1262.13
#2017-12-06|1241.50
#2017-12-07|1249.21
#2017-12-08|1262.74
#2017-12-11|1262.58
#2017-12-12|1265.24
#2017-12-13|1255.96
#2017-12-14|1248.29
#2017-12-15|1250.39
#2017-12-18|1271.82
#2017-12-19|1269.69
#2017-12-20|1267.12
#2017-12-21|1270.32
#2017-12-22|1263.27
#2017-12-25|1263.27
#2017-12-26|1264.90
#2017-12-27|1269.03
#2017-12-28|1261.31
#2017-12-29|1261.14
#2018-01-01|1261.14
#2018-01-02|1255.29
#2018-01-03|1267.30
#2018-01-04|1294.59
#2018-01-05|1310.87
#2018-01-08|1305.89
#2018-01-09|1295.91
#2018-01-10|1278.11
#2018-01-11|1278.52
#2018-01-12|1292.54
#2018-01-15|1291.99
#2018-01-16|1296.13
#2018-01-17|1292.59
#2018-01-18|1304.11
#2018-01-19|1313.16
#2018-01-22|1320.72
#2018-01-23|1327.36
#2018-01-24|1309.25
#2018-01-25|1302.93
#2018-01-26|1299.28
#2018-01-29|1293.87
#2018-01-30|1285.42
#2018-01-31|1294.99
#2018-02-01|1282.17
#2018-02-02|1269.87
#2018-02-05|1252.86
#2018-02-06|1207.88
#2018-02-07|1223.45
#2018-02-08|1188.68
#2018-02-09|1168.29
#2018-02-12|1184.91
#2018-02-13|1172.65
#2018-02-14|1183.92
#2018-02-15|1187.17
#2018-02-16|1193.14
#2018-02-19|1187.33
#2018-02-20|1197.56
#2018-02-21|1198.50
#2018-02-22|1190.41
#2018-02-23|1187.26
#2018-02-26|1194.26
#2018-02-27|1192.51
#2018-02-28|1174.17
#2018-03-01|1153.59
#2018-03-02|1122.98
#2018-03-05|1144.07
#2018-03-06|1156.68
#2018-03-07|1167.55
#2018-03-08|1172.09
#2018-03-09|1181.30
#2018-03-12|1181.91
#2018-03-13|1173.71
#2018-03-14|1165.40
#2018-03-15|1170.14
#2018-03-16|1169.83
#2018-03-19|1158.19
#2018-03-20|1167.39
#2018-03-21|1165.19
#2018-03-22|1138.42
#2018-03-23|1120.67
#2018-03-26|1122.34
#2018-03-27|1142.45
#2018-03-28|1139.94
#2018-03-29|1152.79
#2018-03-30|1152.79
#2018-04-02|1152.47
#2018-04-03|1143.95
#2018-04-04|1141.15
#2018-04-05|1176.27
#2018-04-06|1169.58
#2018-04-09|1175.74
#2018-04-10|1193.38
#2018-04-11|1183.45
#2018-04-12|1193.80
#2018-04-13|1200.29
#2018-04-16|1195.22
#2018-04-17|1209.02
#2018-04-18|1214.26
#2018-04-19|1212.51
#2018-04-20|1205.81
#2018-04-23|1211.18
#2018-04-24|1216.26
#2018-04-25|1197.74
#2018-04-26|1201.52
#2018-04-27|1203.68
#2018-04-30|1208.89
#2018-05-01|1203.19
#2018-05-02|1220.79
#2018-05-03|1200.44
#2018-05-04|1208.93
#2018-05-07|1219.51
#2018-05-08|1211.59
#2018-05-09|1217.34
#2018-05-10|1223.32
#2018-05-11|1225.40
#2018-05-14|1228.09
#2018-05-15|1225.29
#2018-05-16|1219.11
#2018-05-17|1235.51
#2018-05-18|1228.28
#2018-05-21|1232.34
#2018-05-22|1240.18
#2018-05-23|1204.93
#2018-05-24|1184.92
#2018-05-25|1188.18
#2018-05-28|1179.08
#2018-05-29|1149.43
#2018-05-30|1164.02
#2018-05-31|1152.25
#2018-06-01|1170.84
#2018-06-04|1179.42
#2018-06-05|1180.27
#2018-06-06|1196.51
#2018-06-07|1198.97
#2018-06-08|1182.26
#2018-06-11|1197.95
#2018-06-12|1200.97
#2018-06-13|1206.27
#2018-06-14|1210.66
#2018-06-15|1199.25
#2018-06-18|1182.88
#2018-06-19|1156.69
#2018-06-20|1163.36
#2018-06-21|1148.05
#2018-06-22|1154.55
#2018-06-25|1129.72
#2018-06-26|1127.83
#2018-06-27|1135.50
#2018-06-28|1114.65
#2018-06-29|1139.05
#2018-07-02|1125.48
#2018-07-03|1139.20
#2018-07-04|1134.99
#2018-07-05|1153.18
#2018-07-06|1159.70
#2018-07-09|1167.01
#2018-07-10|1175.61
#2018-07-11|1159.70
#2018-07-12|1174.68
#2018-07-13|1176.50
#2018-07-16|1182.03
#2018-07-17|1193.45
#2018-07-18|1199.22
#2018-07-19|1190.58
#2018-07-20|1178.51
#2018-07-23|1173.39
#2018-07-24|1183.34
#2018-07-25|1168.38
#2018-07-26|1189.29
#2018-07-27|1190.93
#2018-07-30|1192.32
#2018-07-31|1201.89
#2018-08-01|1193.92
#2018-08-02|1166.85
#2018-08-03|1168.50
#2018-08-06|1170.12
#2018-08-07|1173.47
#2018-08-08|1172.20
#2018-08-09|1173.83
#2018-08-10|1137.36
#2018-08-13|1131.25
#2018-08-14|1127.26
#2018-08-15|1099.01
#2018-08-16|1117.38
#2018-08-17|1114.70
#2018-08-20|1127.25
#2018-08-21|1141.14
#2018-08-22|1149.23
#2018-08-23|1153.93
#2018-08-24|1162.21
#2018-08-27|1178.43
#2018-08-28|1184.04
#2018-08-29|1190.47
#2018-08-30|1177.96
#2018-08-31|1158.54
#2018-09-03|1157.25
#2018-09-04|1140.72
#2018-09-05|1133.90
#2018-09-06|1120.71
#2018-09-07|1119.80
#2018-09-10|1124.70
#2018-09-11|1124.72
#2018-09-12|1131.44
#2018-09-13|1142.60
#2018-09-14|1151.44
#2018-09-17|1150.72
#2018-09-18|1161.07
#2018-09-19|1160.07
#2018-09-20|1176.65
#2018-09-21|1186.93
#2018-09-24|1181.75
#2018-09-25|1185.82
#2018-09-26|1184.75
#2018-09-27|1183.82
#2018-09-28|1165.13
#2018-10-01|1172.73
#2018-10-02|1161.43
#2018-10-03|1164.21
#2018-10-04|1153.19
#2018-10-05|1138.64
#2018-10-08|1112.12
#2018-10-09|1114.32
#2018-10-10|1090.77
#2018-10-11|1073.03
#2018-10-12|1070.09
#2018-10-15|1076.07
#2018-10-16|1097.82
#2018-10-17|1086.90
#2018-10-18|1076.18
#2018-10-19|1072.43
#2018-10-22|1068.96
#2018-10-23|1036.41
#2018-10-24|1025.85
#2018-10-25|1036.03
#2018-10-26|1015.89
#2018-10-29|1040.03
#2018-10-30|1037.98
#2018-10-31|1051.62
#2018-11-01|1061.66
#2018-11-02|1070.44
#2018-11-05|1068.80
#2018-11-06|1069.50
#2018-11-07|1082.36
#2018-11-08|1077.17
#2018-11-09|1067.71
#2018-11-12|1040.53
#2018-11-13|1058.86
#2018-11-14|1057.32
#2018-11-15|1045.84
#2018-11-16|1047.05
#2018-11-19|1040.12
#2018-11-20|1020.16
#2018-11-21|1037.94
#2018-11-22|1029.65
#2018-11-23|1026.76
#2018-11-26|1048.74
#2018-11-27|1042.15
#2018-11-28|1042.26
#2018-11-29|1046.89
#2018-11-30|1037.49
#2018-12-03|1059.20
#2018-12-04|1039.60
#2018-12-05|1028.88
#2018-12-06| 990.96
#2018-12-07| 994.17
#2018-12-10| 978.76
#2018-12-11| 990.24
#2018-12-12|1008.38
#2018-12-13|1009.69
#2018-12-14| 996.77
#2018-12-17| 985.98
#2018-12-18| 982.70
#2018-12-19| 987.86
#2018-12-20| 966.80
#2018-12-21| 963.87
#2018-12-24| 958.45
#2018-12-25| 958.45
#2018-12-26| 956.30
#2018-12-27| 937.67
#2018-12-28| 951.54
#2018-12-31| 945.22
#2019-01-01| 945.22
#2019-01-02| 937.56
#2019-01-03| 913.57
#2019-01-04| 951.40
#2019-01-07| 958.00
#2019-01-08| 964.90
#2019-01-09| 976.01
#2019-01-10| 977.53
#2019-01-11| 972.05
#2019-01-14| 967.52
#2019-01-15| 969.55
#2019-01-16| 973.03
#2019-01-17| 971.93
#2019-01-18|1000.97
#2019-01-21| 995.95
#2019-01-22| 988.30
#2019-01-23| 992.52
#2019-01-24| 996.14
#2019-01-25|1015.09
#2019-01-28|1008.17
#2019-01-29|1007.03
#2019-01-30|1007.44
#2019-01-31|1001.76
#2019-02-01|1006.73
#2019-02-04|1008.96
#2019-02-05|1023.14
#2019-02-06|1017.07
#2019-02-07| 986.60
#2019-02-08| 971.75
#2019-02-11| 982.30
#2019-02-12| 994.82
#2019-02-13|1000.24
#2019-02-14| 991.77
#2019-02-15|1007.65
#2019-02-18|1012.40
#2019-02-19|1015.59
#2019-02-20|1027.23
#2019-02-21|1025.48
#2019-02-22|1027.15
#2019-02-25|1033.54
#2019-02-26|1036.33
#2019-02-27|1034.80
#2019-02-28|1042.19
#2019-03-01|1058.46
#2019-03-04|1053.20
#2019-03-05|1053.57
#2019-03-06|1049.64
#2019-03-07|1031.77
#2019-03-08|1021.73
#2019-03-11|1028.94
#2019-03-12|1033.03
#2019-03-13|1039.08
#2019-03-14|1045.80
#2019-03-15|1054.96
#2019-03-18|1053.50
#2019-03-19|1065.82
#2019-03-20|1048.74
#2019-03-21|1040.13
#2019-03-22|1007.19
#2019-03-25|1011.27
#2019-03-26|1018.08
#2019-03-27|1014.12
#2019-03-28|1012.14
#2019-03-29|1019.98
#2019-04-01|1038.29
#2019-04-02|1043.16
#2019-04-03|1064.76
#2019-04-04|1066.36
#2019-04-05|1069.58
#2019-04-08|1066.27
#2019-04-09|1053.97
#2019-04-10|1054.78
#2019-04-11|1066.48
#2019-04-12|1082.07
#2019-04-15|1085.19
#2019-04-16|1091.61
#2019-04-17|1097.06
#2019-04-18|1095.71
#2019-04-19|1095.71
#2019-04-22|1097.22
#2019-04-23|1094.15
#2019-04-24|1099.17
#2019-04-25|1087.03
#2019-04-26|1092.82
#2019-04-29|1097.62
#2019-04-30|1097.63
#2019-05-01|1098.93
#2019-05-02|1097.12
#2019-05-03|1100.04
#2019-05-06|1084.01
#2019-05-07|1063.42
#2019-05-08|1069.61
#2019-05-09|1048.36
#2019-05-10|1054.34
#2019-05-13|1032.34
#2019-05-14|1043.80
#2019-05-15|1051.72
#2019-05-16|1068.83
#2019-05-17|1059.38
#2019-05-20|1043.56
#2019-05-21|1059.23
#2019-05-22|1054.56
#2019-05-23|1029.24
#2019-05-24|1034.54
#2019-05-27|1039.51
#2019-05-28|1035.98
#2019-05-29|1014.88
#2019-05-30|1023.02
#2019-05-31| 999.16
#2019-06-03|1007.15
#2019-06-04|1023.09
#2019-06-05|1023.06
#2019-06-06|1020.92
#2019-06-07|1030.84
#2019-06-10|1033.42
#2019-06-11|1044.29
#2019-06-12|1040.04
#2019-06-13|1039.75
#2019-06-14|1027.24
#2019-06-17|1028.60
#2019-06-18|1044.08
#2019-06-19|1045.87
#2019-06-20|1048.55
#2019-06-21|1050.46
#2019-06-24|1048.90
#2019-06-25|1040.00
#2019-06-26|1046.99
#2019-06-27|1050.92
#2019-06-28|1063.98
#2019-07-01|1073.17
#2019-07-02|1069.04
#2019-07-03|1073.47
#2019-07-04|1076.02
#2019-07-05|1070.64
#2019-07-08|1069.66
#2019-07-09|1061.31
#2019-07-10|1057.94
#2019-07-11|1053.02
#2019-07-12|1048.99
#2019-07-15|1055.05
#2019-07-16|1057.54
#2019-07-17|1048.56
#2019-07-18|1033.78
#2019-07-19|1035.66
#2019-07-22|1038.92
#2019-07-23|1051.47
#2019-07-24|1055.41
#2019-07-25|1049.65
#2019-07-26|1051.99
#2019-07-29|1054.45
#2019-07-30|1031.07
#2019-07-31|1035.05
#2019-08-01|1030.96
#2019-08-02| 990.77
#2019-08-05| 970.63
#2019-08-06| 968.86
#2019-08-07| 972.51
#2019-08-08| 991.21
#2019-08-09| 973.86
#2019-08-12| 968.88
#2019-08-13| 982.83
#2019-08-14| 951.63
#2019-08-15| 942.84
#2019-08-16| 958.71
#2019-08-19| 972.23
#2019-08-20| 963.03
#2019-08-21| 979.68
#2019-08-22| 974.32
#2019-08-23| 962.41
#2019-08-26| 965.78
#2019-08-27| 971.08
#2019-08-28| 965.85
#2019-08-29| 980.57
#2019-08-30| 982.37
#2019-09-02| 980.21
#2019-09-03| 972.64
#2019-09-04| 991.43
#2019-09-05|1009.89
#2019-09-06|1012.38
#2019-09-09|1021.15
#2019-09-10|1025.03
#2019-09-11|1031.15
#2019-09-12|1038.25
#2019-09-13|1049.12
#2019-09-16|1033.31
#2019-09-17|1038.11
#2019-09-18|1039.69
#2019-09-19|1042.94
#2019-09-20|1037.03
#2019-09-23|1019.62
#2019-09-24|1017.62
#2019-09-25|1010.78
#2019-09-26|1013.46
#2019-09-27|1026.13
#2019-09-30|1024.18
#2019-10-01|1011.47
#2019-10-02| 984.11
#2019-10-03| 981.54
#2019-10-04| 990.55
#2019-10-07| 997.57
#2019-10-08| 985.20
#2019-10-09| 999.67
#2019-10-10|1011.06
#2019-10-11|1047.85
#2019-10-14|1044.61
#2019-10-15|1061.55
#2019-10-16|1066.99
#2019-10-17|1072.41
#2019-10-18|1071.26
#2019-10-21|1083.47
#2019-10-22|1083.99
#2019-10-23|1084.37
#2019-10-24|1088.41
#2019-10-25|1087.74
#2019-10-28|1096.87
#2019-10-29|1094.37
#2019-10-30|1095.23
#2019-10-31|1086.09
#2019-11-01|1097.13
#2019-11-04|1114.58
#2019-11-05|1113.33
#2019-11-06|1114.89
#2019-11-07|1125.17
#2019-11-08|1113.89
#2019-11-11|1112.58
#2019-11-12|1115.63
#2019-11-13|1105.91
#2019-11-14|1099.74
#2019-11-15|1112.66
#2019-11-18|1110.44
#2019-11-19|1111.79
#2019-11-20|1107.38
#2019-11-21|1104.49
#2019-11-22|1104.55
#2019-11-25|1112.64
#2019-11-26|1115.31
#2019-11-27|1120.99
#2019-11-28|1120.08
#2019-11-29|1120.06
#2019-12-02|1100.26
#2019-12-03|1096.99
#2019-12-04|1111.97
#2019-12-05|1106.07
#2019-12-06|1109.56
#2019-12-09|1106.60
#2019-12-10|1106.56
#2019-12-11|1112.04
#2019-12-12|1127.37
#2019-12-13|1136.22
#2019-12-16|1151.48
#2019-12-17|1142.57
#2019-12-18|1135.19
#2019-12-19|1130.46
#2019-12-20|1135.65
#2019-12-23|1134.47
#2019-12-24|1134.37
#2019-12-25|1134.37
#2019-12-26|1138.35
#2019-12-27|1146.83
#2019-12-30|1136.40
#2019-12-31|1135.35
#2020-01-01|1135.35
#2020-01-02|1141.93
#2020-01-03|1124.02
#2020-01-06|1121.67
#2020-01-07|1127.54
#2020-01-08|1132.88
#2020-01-09|1154.55
#2020-01-10|1154.55
#2020-01-13|1157.29
#2020-01-14|1157.76
#2020-01-15|1158.30
#2020-01-16|1158.52
#2020-01-17|1161.93
#2020-01-20|1163.88
#2020-01-21|1163.41
#2020-01-22|1157.81
#2020-01-23|1137.86
#2020-01-24|1150.88
#2020-01-27|1115.04
#2020-01-28|1124.44
#2020-01-29|1125.83
#2020-01-30|1108.85
#2020-01-31|1097.76
#2020-02-03|1103.83
#2020-02-04|1125.96
#2020-02-05|1143.73
#2020-02-06|1149.63
#2020-02-07|1139.55
#2020-02-10|1133.79
#2020-02-11|1147.29
#2020-02-12|1156.57
#2020-02-13|1146.35
#2020-02-14|1145.74
#2020-02-17|1147.93
#2020-02-18|1137.22
#2020-02-19|1157.36
#2020-02-20|1161.21
#2020-02-21|1153.85
#2020-02-24|1098.60
#2020-02-25|1073.81
#2020-02-26|1075.72
#2020-02-27|1047.39
#2020-02-28| 992.14
#2020-03-02|1002.86
#2020-03-03|1014.60
#2020-03-04|1020.06
#2020-03-05|1002.06
#2020-03-06| 969.83
#2020-03-09| 880.26
#2020-03-10| 875.89
#2020-03-11| 872.94
#2020-03-12| 757.74
#2020-03-13| 771.32
#2020-03-16| 724.81
#2020-03-17| 735.28
#2020-03-18| 692.78
#2020-03-19| 710.31
#2020-03-20| 747.22
#2020-03-23| 737.63
#2020-03-24| 818.20
#2020-03-25| 836.99
#2020-03-26| 849.43
#2020-03-27| 810.82
#2020-03-30| 820.47
#2020-03-31| 826.03
#2020-04-01| 786.88
#2020-04-02| 791.30
#2020-04-03| 786.71
#2020-04-06| 833.06
#2020-04-07| 860.02
#2020-04-08| 857.00
#2020-04-09| 881.02
#2020-04-10| 881.02
#2020-04-13| 871.73
#2020-04-14| 884.23
#2020-04-15| 847.75
#2020-04-16| 847.52
#2020-04-17| 875.25
#2020-04-20| 880.20
#2020-04-21| 846.02
#2020-04-22| 857.81
#2020-04-23| 864.23
#2020-04-24| 848.37
#2020-04-27| 873.14
#2020-04-28| 881.00
#2020-04-29| 904.16
#2020-04-30| 897.07
#2020-05-01| 901.36
#2020-05-04| 862.20
#2020-05-05| 875.20
#2020-05-06| 859.59
#2020-05-07| 875.76
#2020-05-08| 893.53
#2020-05-11| 892.19
#2020-05-12| 894.04
#2020-05-13| 870.28
#2020-05-14| 850.08
#2020-05-15| 862.23
#2020-05-18| 909.94
#2020-05-19| 925.29
#2020-05-20| 936.00
#2020-05-21| 923.81
#2020-05-22| 918.47
#2020-05-25| 946.25
#2020-05-26| 964.29
#2020-05-27| 975.32
#2020-05-28| 991.19
#2020-05-29| 983.71
#2020-06-01| 983.30
#2020-06-02|1031.46
#2020-06-03|1073.84
#2020-06-04|1084.58
#2020-06-05|1117.84
#2020-06-08|1102.71
#2020-06-09|1082.71
#2020-06-10|1071.10
#2020-06-11|1023.32
#2020-06-12|1016.26
#2020-06-15|1016.07
#2020-06-16|1045.02
#2020-06-17|1048.04
#2020-06-18|1036.65
#2020-06-19|1039.23
#2020-06-22|1037.23
#2020-06-23|1058.29
#2020-06-24|1024.60
#2020-06-25|1030.49
#2020-06-26|1023.60
#2020-06-29|1039.23
#2020-06-30|1047.15
#2020-07-01|1043.91
#2020-07-02|1069.14
#2020-07-03|1063.63
#2020-07-06|1088.33
#2020-07-07|1075.40
#2020-07-08|1069.95
#2020-07-09|1065.06
#2020-07-10|1072.36
#2020-07-13|1095.19
#2020-07-14|1087.85
#2020-07-15|1102.24
#2020-07-16|1102.46
#2020-07-17|1104.67
#2020-07-20|1118.89
#2020-07-21|1130.05
#2020-07-22|1141.19
#2020-07-23|1137.59
#2020-07-24|1103.63
#2020-07-27|1111.44
#2020-07-28|1104.64
#2020-07-29|1111.22
#2020-07-30|1073.00
#2020-07-31|1075.92
#2020-08-03|1100.54
#2020-08-04|1096.21
#2020-08-05|1110.10
#2020-08-06|1101.28
#2020-08-07|1108.74
#2020-08-10|1106.33
#2020-08-11|1134.82
#2020-08-12|1153.51
#2020-08-13|1151.60
#2020-08-14|1135.82
#2020-08-17|1138.53
#2020-08-18|1134.06
#2020-08-19|1142.29
#2020-08-20|1127.59
#2020-08-21|1116.95
#2020-08-24|1143.04
#2020-08-25|1151.16
#2020-08-26|1158.63
#2020-08-27|1149.89
#2020-08-28|1142.50
#2020-08-31|1149.28
#2020-09-01|1151.96
#2020-09-02|1162.04
#2020-09-03|1145.87
#2020-09-04|1125.72
#2020-09-07|1150.23
#2020-09-08|1132.98
#2020-09-09|1160.96
#2020-09-10|1163.51
#2020-09-11|1158.66
#2020-09-14|1156.40
#2020-09-15|1153.45
#2020-09-16|1149.77
#2020-09-17|1142.36
#2020-09-18|1135.72
#2020-09-21|1079.58
#2020-09-22|1085.22
#2020-09-23|1090.26
#2020-09-24|1085.64
#2020-09-25|1075.34
#2020-09-28|1106.27
#2020-09-29|1112.81
#2020-09-30|1105.97
#2020-10-01|1108.22
#2020-10-02|1100.22
#2020-10-05|1124.32
#2020-10-06|1127.91
#2020-10-07|1130.23
#2020-10-08|1139.85
#2020-10-09|1143.91
#2020-10-12|1147.54
#2020-10-13|1134.41
#2020-10-14|1133.25
#2020-10-15|1102.74
#2020-10-16|1122.36
#2020-10-19|1125.29
#2020-10-20|1120.51
#2020-10-21|1094.67
#2020-10-22|1094.14
#2020-10-23|1100.77
#2020-10-26|1054.27
#2020-10-27|1042.14
#2020-10-28| 992.32
#2020-10-29| 989.77
#2020-10-30| 982.61
#2020-11-02|1000.26
#2020-11-03|1030.51
#2020-11-04|1050.04
#2020-11-05|1066.78
#2020-11-06|1060.58
#2020-11-09|1119.94
#2020-11-10|1123.86
#2020-11-11|1129.74
#2020-11-12|1118.52
#2020-11-13|1118.38
#2020-11-16|1124.72
#2020-11-17|1124.04
#2020-11-18|1125.33
#2020-11-19|1115.52
#2020-11-20|1120.55
#2020-11-23|1123.13
#2020-11-24|1141.33
#2020-11-25|1142.25
#2020-11-26|1140.96
#2020-11-27|1147.74
#2020-11-30|1149.79
#2020-12-01|1165.36
#2020-12-02|1166.20
#2020-12-03|1160.82
#2020-12-04|1170.29
#2020-12-07|1162.49
#2020-12-08|1164.66
#2020-12-09|1167.42
#2020-12-10|1170.36
#2020-12-11|1148.31
#2020-12-14|1160.93
#2020-12-15|1171.80
#2020-12-16|1191.00
#2020-12-17|1200.16
#2020-12-18|1202.00
#2020-12-21|1168.61
#2020-12-22|1180.47
#2020-12-23|1193.65
#2020-12-24|1193.70
#2020-12-25|1193.70
#2020-12-28|1214.84
#2020-12-29|1214.51
#2020-12-30|1211.70
#2020-12-31|1205.29
#2021-01-01|1205.29
#2021-01-04|1209.35
#2021-01-05|1200.96
#2021-01-06|1223.59
#2021-01-07|1232.86
#2021-01-08|1238.61
#2021-01-11|1222.86
#2021-01-12|1224.22
#2021-01-13|1222.31
#2021-01-14|1224.85
#2021-01-15|1204.39
#2021-01-18|1205.48
#2021-01-19|1211.87
#2021-01-20|1216.37
#2021-01-21|1223.57
#2021-01-22|1226.63
#2021-01-25|1205.38
#2021-01-26|1223.68
#2021-01-27|1203.53
#2021-01-28|1212.24
#2021-01-29|1200.49
#2021-02-01|1213.11
#2021-02-02|1226.91
#2021-02-03|1234.65
#2021-02-04|1244.50
#2021-02-05|1248.52
#2021-02-08|1247.55
#2021-02-09|1241.86
#2021-02-10|1240.97
#2021-02-11|1253.31
#2021-02-12|1255.61
#2021-02-15|1268.68
#2021-02-16|1269.56
#2021-02-17|1247.12
#2021-02-18|1246.80
#2021-02-19|1260.06
#2021-02-22|1247.41
#2021-02-23|1237.30
#2021-02-24|1250.71
#2021-02-25|1262.02
#2021-02-26|1246.13
#2021-03-01|1258.24
#2021-03-02|1262.48
#2021-03-03|1271.14
#2021-03-04|1271.92
#2021-03-05|1253.37
#2021-03-08|1289.06
#2021-03-09|1295.92
#2021-03-10|1301.80
#2021-03-11|1311.11
#2021-03-12|1308.33
#2021-03-15|1304.38
#2021-03-16|1310.43
#2021-03-17|1317.63
#2021-03-18|1333.95
#2021-03-19|1316.49
#2021-03-22|1321.30
#2021-03-23|1312.83
#2021-03-24|1304.30
#2021-03-25|1300.53
#2021-03-26|1318.03
#2021-03-29|1321.49
#2021-03-30|1340.94
#2021-03-31|1345.91
#2021-04-01|1359.81
#2021-04-02|1359.81
#2021-04-05|1358.47
#2021-04-06|1366.81
#2021-04-07|1370.55
#2021-04-08|1368.83
#2021-04-09|1375.48
#2021-04-12|1371.51
#2021-04-13|1373.62
#2021-04-14|1373.88
#2021-04-15|1375.65
#2021-04-16|1396.49
#2021-04-19|1383.03
#2021-04-20|1365.61
#2021-04-21|1366.60
#2021-04-22|1376.02
#2021-04-23|1377.00
#2021-04-26|1383.23
#2021-04-27|1386.82
#2021-04-28|1395.18
#2021-04-29|1385.71
#2021-04-30|1378.71
#2021-05-03|1387.47
#2021-05-04|1350.56
#2021-05-05|1374.74
#2021-05-06|1376.70
#2021-05-07|1397.91
#2021-05-10|1400.29
#2021-05-11|1370.63
#2021-05-12|1374.06
#2021-05-13|1379.41
#2021-05-14|1404.81
#2021-05-17|1402.69
#2021-05-18|1408.96
#2021-05-19|1380.88
#2021-05-20|1406.16
#2021-05-21|1410.06
#2021-05-24|1410.73
#2021-05-25|1422.22
#2021-05-26|1420.76
#2021-05-27|1423.11
#2021-05-28|1434.92
#2021-05-31|1423.94
#2021-06-01|1441.19
#2021-06-02|1442.22
#2021-06-03|1444.52
#2021-06-04|1444.62
#2021-06-07|1449.28
#2021-06-08|1446.58
#2021-06-09|1443.05
#2021-06-10|1440.59
#2021-06-11|1447.26
#2021-06-14|1451.79
#2021-06-15|1456.43
#2021-06-16|1451.05
#2021-06-17|1435.41
#2021-06-18|1401.88
#2021-06-21|1420.83
#2021-06-22|1428.25
#2021-06-23|1420.18
#2021-06-24|1432.47
#2021-06-25|1438.20
#2021-06-28|1425.71
#2021-06-29|1429.97
#2021-06-30|1415.11
#2021-07-01|1429.58
#2021-07-02|1427.78
#2021-07-05|1426.15
#2021-07-06|1407.00
#2021-07-07|1419.81
#2021-07-08|1389.94
#2021-07-09|1420.55
#2021-07-12|1432.81
#2021-07-13|1429.70
#2021-07-14|1424.69
#2021-07-15|1408.14
#2021-07-16|1401.02
#2021-07-19|1357.64
#2021-07-20|1363.68
#2021-07-21|1389.80
#2021-07-22|1396.85
#2021-07-23|1411.59
#2021-07-26|1409.58
#2021-07-27|1395.74
#2021-07-28|1402.05
#2021-07-29|1412.16
#2021-07-30|1398.04
#2021-08-02|1399.59
#2021-08-03|1391.99
#2021-08-04|1409.10
#2021-08-05|1416.51
#2021-08-06|1415.36
#2021-08-09|1413.10
#2021-08-10|1417.12
#2021-08-11|1421.88
#2021-08-12|1429.52
#2021-08-13|1434.34
#2021-08-16|1417.21
#2021-08-17|1413.84
#2021-08-18|1422.18
#2021-08-19|1398.03
#2021-08-20|1401.31
#2021-08-23|1413.26
#2021-08-24|1421.10
#2021-08-25|1420.41
#2021-08-26|1413.88
#2021-08-27|1422.51
#2021-08-30|1426.72
#2021-08-31|1419.77
#2021-09-01|1428.72
#2021-09-02|1431.07
#2021-09-03|1423.12
#2021-09-06|1433.33
#2021-09-07|1432.98
#2021-09-08|1410.96
#2021-09-09|1405.90
#2021-09-10|1407.49
#2021-09-13|1410.47
#2021-09-14|1411.04
#2021-09-15|1394.48
#2021-09-16|1394.87
#2021-09-17|1382.59
#2021-09-20|1342.35
#2021-09-21|1357.38
#2021-09-22|1376.16
#2021-09-23|1396.45
#2021-09-24|1388.71
#2021-09-27|1394.42
#2021-09-28|1370.06
#2021-09-29|1377.78
#2021-09-30|1361.69
#2021-10-01|1345.59
#2021-10-04|1337.62
#2021-10-05|1353.73
#2021-10-06|1323.32
#2021-10-07|1350.61
#2021-10-08|1355.54
#2021-10-11|1369.88
#2021-10-12|1367.59
#2021-10-13|1376.48
#2021-10-14|1400.62
#2021-10-15|1418.78
#2021-10-18|1410.87
#2021-10-19|1420.91
#2021-10-20|1421.37
#2021-10-21|1413.27
#2021-10-22|1415.65
#2021-10-25|1416.97
#2021-10-26|1436.48
#2021-10-27|1424.96
#2021-10-28|1429.34
#2021-10-29|1420.64
#2021-11-01|1437.13
#2021-11-02|1442.76
#2021-11-03|1452.26
#2021-11-04|1447.28
#2021-11-05|1445.00
#2021-11-08|1443.52
#2021-11-09|1437.69
#2021-11-10|1443.48
#2021-11-11|1439.37
#2021-11-12|1437.70
#2021-11-15|1440.25
#2021-11-16|1445.71
#2021-11-17|1440.02
#2021-11-18|1439.67
#2021-11-19|1424.69
#2021-11-22|1421.15
#2021-11-23|1409.00
#2021-11-24|1397.73
#2021-11-25|1401.91
#2021-11-26|1333.26
#2021-11-29|1335.36
#2021-11-30|1316.45
#2021-12-01|1351.21
#2021-12-02|1328.81
#2021-12-03|1319.89
#2021-12-06|1339.96
#2021-12-07|1375.96
#2021-12-08|1378.04
#2021-12-09|1361.55
#2021-12-10|1348.61
#2021-12-13|1362.51
#2021-12-14|1348.47
#2021-12-15|1349.50
#2021-12-16|1366.64
#2021-12-17|1353.61
#2021-12-20|1328.81
#2021-12-21|1350.27
#2021-12-22|1371.32
#2021-12-23|1383.75
#2021-12-24|1386.02
#2021-12-27|1398.16
#2021-12-28|1404.95
#2021-12-29|1404.26
#2021-12-30|1406.47
#2021-12-31|1411.56
#2022-01-03|1417.30
#2022-01-04|1441.54
#2022-01-05|1449.25
#2022-01-06|1426.64
#2022-01-07|1424.97
#2022-01-10|1397.74
#2022-01-11|1421.17
#2022-01-12|1429.69
#2022-01-13|1429.58
#2022-01-14|1411.74
#2022-01-17|1422.28
#2022-01-18|1400.31
#2022-01-19|1399.18
#2022-01-20|1403.85
#2022-01-21|1372.64
#2022-01-24|1319.88
#2022-01-25|1325.98
#2022-01-26|1358.77
#2022-01-27|1361.81
#2022-01-28|1344.02
#2022-01-31|1362.63
#2022-02-01|1374.65
#2022-02-02|1376.09
#2022-02-03|1378.97
#2022-02-04|1365.98
#2022-02-07|1373.44
#2022-02-08|1379.45
#2022-02-09|1400.93
#2022-02-10|1407.74
#2022-02-11|1396.10
#2022-02-14|1352.21
#2022-02-15|1387.14
#2022-02-16|1382.08
#2022-02-17|1367.57
#2022-02-18|1344.46
#2022-02-21|1313.73
#2022-02-22|1310.50
#2022-02-23|1301.48
#2022-02-24|1229.07
#2022-02-25|1287.17
#2022-02-28|1269.57
#2022-03-01|1208.51
#2022-03-02|1213.28
#2022-03-03|1185.29
#2022-03-04|1108.11
#2022-03-07|1085.61
#2022-03-08|1089.77
#2022-03-09|1196.42
#2022-03-10|1161.14
#2022-03-11|1181.76
#2022-03-14|1220.48
#2022-03-15|1220.18
#2022-03-16|1269.72
#2022-03-17|1277.44
#2022-03-18|1279.31
#2022-03-21|1270.91
#2022-03-22|1296.09
#2022-03-23|1279.19
#2022-03-24|1286.33
#2022-03-25|1283.76
#2022-03-28|1308.65
#2022-03-29|1354.70
#2022-03-30|1332.38
#2022-03-31|1301.34
#2022-04-01|1309.62
#2022-04-04|1311.42
#2022-04-05|1301.94
#2022-04-06|1279.71
#2022-04-07|1273.12
#2022-04-08|1291.05
#2022-04-11|1296.09
#2022-04-12|1282.49
#2022-04-13|1280.54
#2022-04-14|1279.84
#2022-04-15|1279.84
#2022-04-18|1289.49
#2022-04-19|1311.40
#2022-04-20|1326.96
#2022-04-21|1345.95
#2022-04-22|1308.19
#2022-04-25|1273.82
#2022-04-26|1242.39
#2022-04-27|1240.47
#2022-04-28|1283.93
#2022-04-29|1278.36
#2022-05-02|1263.72
#2022-05-03|1270.99
#2022-05-04|1268.67
#2022-05-05|1256.02
#2022-05-06|1244.91
#2022-05-09|1211.84
#2022-05-10|1226.78
#2022-05-11|1255.39
#2022-05-12|1210.49
#2022-05-13|1242.99
#2022-05-16|1236.30
#2022-05-17|1272.48
#2022-05-18|1246.19
#2022-05-19|1233.90
#2022-05-20|1245.84
#2022-05-23|1271.72
#2022-05-24|1247.12
#2022-05-25|1256.96
#2022-05-26|1281.16
#2022-05-27|1294.97
#2022-05-30|1321.73
#2022-05-31|1309.70
#2022-06-01|1313.47
#2022-06-02|1330.22
#2022-06-03|1335.90
#2022-06-06|1358.28
#2022-06-07|1358.94
#2022-06-08|1366.26
#2022-06-09|1338.58
#2022-06-10|1283.22
#2022-06-13|1234.91
#2022-06-14|1229.26
#2022-06-15|1247.20
#2022-06-16|1198.71
#2022-06-17|1228.53
#2022-06-20|1249.26
#2022-06-21|1262.13
#2022-06-22|1251.46
#2022-06-23|1205.48
#2022-06-24|1234.22
#2022-06-27|1247.42
#2022-06-28|1249.90
#2022-06-29|1228.98
#2022-06-30|1192.84
#2022-07-01|1182.41
#2022-07-04|1187.38
#2022-07-05|1136.91
#2022-07-06|1143.96
#2022-07-07|1169.14
#2022-07-08|1188.04
#2022-07-11|1168.28
#2022-07-12|1161.49
#2022-07-13|1158.36
#2022-07-14|1141.48
#2022-07-15|1175.27
#2022-07-18|1194.33
#2022-07-19|1233.51
#2022-07-20|1230.95
#2022-07-21|1220.19
#2022-07-22|1209.15
#2022-07-25|1209.32
#2022-07-26|1183.85
#2022-07-27|1195.47
#2022-07-28|1187.14
#2022-07-29|1202.09
#2022-08-01|1197.48
#2022-08-02|1185.53
#2022-08-03|1213.42
#2022-08-04|1218.90
#2022-08-05|1224.82
#2022-08-08|1235.04
#2022-08-09|1221.82
#2022-08-10|1226.75
#2022-08-11|1229.84
#2022-08-12|1235.40
#2022-08-15|1223.74
#2022-08-16|1242.78
#2022-08-17|1224.14
#2022-08-18|1223.58
#2022-08-19|1215.82
#2022-08-22|1177.97
#2022-08-23|1169.77
#2022-08-24|1177.18
#2022-08-25|1179.09
#2022-08-26|1160.80
#2022-08-29|1164.48
#2022-08-30|1174.65
#2022-08-31|1170.15
#2022-09-01|1148.72
#2022-09-02|1197.26
#2022-09-05|1163.67
#2022-09-06|1189.46
#2022-09-07|1213.87
#2022-09-08|1208.82
#2022-09-09|1228.30
#2022-09-12|1267.31
#2022-09-13|1246.65
#2022-09-14|1214.67
#2022-09-15|1213.90
#2022-09-16|1194.35
#2022-09-19|1200.59
#2022-09-20|1188.76
#2022-09-21|1184.95
#2022-09-22|1140.41
#2022-09-23|1110.79
#2022-09-26|1107.69
#2022-09-27|1099.12
#2022-09-28|1103.04
#2022-09-29|1097.15
#2022-09-30|1114.88
#2022-10-03|1125.12
#2022-10-04|1182.83
#2022-10-05|1156.82
#2022-10-06|1151.97
#2022-10-07|1129.07
#2022-10-10|1123.84
#2022-10-11|1117.57
#2022-10-12|1120.70
#2022-10-13|1140.38
#2022-10-14|1161.65
#2022-10-17|1194.54
#2022-10-18|1213.90
#2022-10-19|1207.06
#2022-10-20|1214.40
#2022-10-21|1207.49
#2022-10-24|1225.97
#2022-10-25|1246.30
#2022-10-26|1258.67
#2022-10-27|1247.65
#2022-10-28|1252.07
#2022-10-31|1253.52
#2022-11-01|1256.47
#2022-11-02|1240.21
#2022-11-03|1217.17
#2022-11-04|1259.81
#2022-11-07|1274.62
#2022-11-08|1288.39
#2022-11-09|1287.00
#2022-11-10|1312.28
#2022-11-11|1319.00
#2022-11-14|1341.32
#2022-11-15|1338.99
#2022-11-16|1328.83
#2022-11-17|1336.06
#2022-11-18|1349.01
#2022-11-21|1345.03
#2022-11-22|1349.27
#2022-11-23|1345.27
#2022-11-24|1348.52
#2022-11-25|1357.65
#2022-11-28|1339.79
#2022-11-29|1328.38
#2022-11-30|1337.58
#2022-12-01|1337.06
#2022-12-02|1335.10
#2022-12-05|1342.40
#2022-12-06|1332.19
#2022-12-07|1324.92
#2022-12-08|1327.36
#2022-12-09|1336.64
#2022-12-12|1335.10
#2022-12-13|1346.12
#2022-12-14|1339.62
#2022-12-15|1323.76
#2022-12-16|1302.49
#2022-12-19|1302.67
#2022-12-20|1252.89
#2022-12-21|1276.14
#2022-12-22|1260.30
#2022-12-23|1269.73
#2022-12-26|1269.73
#2022-12-27|1282.80
#2022-12-28|1282.27
#2022-12-29|1292.37
#2022-12-30|1267.08
#2023-01-02|1283.82
#2023-01-03|1271.05
#2023-01-04|1321.03
#2023-01-05|1329.97
#2023-01-06|1340.21
#2023-01-09|1370.25
#2023-01-10|1371.32
#2023-01-11|1395.53
#2023-01-12|1384.62
#2023-01-13|1364.56
#2023-01-16|1382.30
#2023-01-17|1379.46
#2023-01-18|1387.62
#2023-01-19|1357.59
#2023-01-20|1388.45
#2023-01-23|1407.57
#2023-01-24|1401.42
#2023-01-25|1398.74
#2023-01-26|1407.42
#2023-01-27|1406.04
#2023-01-30|1411.01
#2023-01-31|1406.47
#2023-02-01|1411.18
#2023-02-02|1436.83
#2023-02-03|1453.56
#2023-02-06|1444.62
#2023-02-07|1416.44
#2023-02-08|1426.86
#2023-02-09|1438.55
#2023-02-10|1407.81
#2023-02-13|1436.28
#2023-02-14|1435.92
#2023-02-15|1457.37
#2023-02-16|1458.94
#2023-02-17|1453.85
#2023-02-20|1453.99
#2023-02-21|1451.14
#2023-02-22|1440.98
#2023-02-23|1444.69
#2023-02-24|1424.86
#2023-02-27|1445.10
#2023-02-28|1444.58
#2023-03-01|1447.98
#2023-03-02|1447.27
#2023-03-03|1465.25
#2023-03-06|1481.51
#2023-03-07|1467.02
#2023-03-08|1469.97
#2023-03-09|1464.06
#2023-03-10|1440.29
#2023-03-13|1390.94
#2023-03-14|1425.73
#2023-03-15|1341.15
#2023-03-16|1373.44
#2023-03-17|1347.40
#2023-03-20|1367.83
#2023-03-21|1404.66
#2023-03-22|1413.31
#2023-03-23|1410.18
#2023-03-24|1365.98
#2023-03-27|1391.97
#2023-03-28|1393.51
#2023-03-29|1426.63
#2023-03-30|1458.85
#2023-03-31|1466.21
#2023-04-03|1454.60
#2023-04-04|1461.85
#2023-04-05|1435.06
#2023-04-06|1452.94
#2023-04-07|1452.94
#2023-04-10|1464.30
#2023-04-11|1477.63
#2023-04-12|1487.71
#2023-04-13|1490.63
#2023-04-14|1505.45
#2023-04-17|1502.64
#2023-04-18|1512.15
#2023-04-19|1519.53
#2023-04-20|1505.74
#2023-04-21|1518.65
#2023-04-24|1523.40
#2023-04-25|1510.18
#2023-04-26|1507.23
#2023-04-27|1512.54
#2023-04-28|1550.10
#2023-05-01|1554.65
#2023-05-02|1525.80
#2023-05-03|1530.15
#2023-05-04|1501.03
#2023-05-05|1532.74
#2023-05-08|1533.27
#2023-05-09|1526.44
#2023-05-10|1516.87
#2023-05-11|1503.24
#2023-05-12|1509.69
#2023-05-15|1519.76
#2023-05-16|1520.37
#2023-05-17|1528.36
#2023-05-18|1553.44
#2023-05-19|1564.00
#2023-05-22|1561.97
#2023-05-23|1551.96
#2023-05-24|1524.86
#2023-05-25|1523.56
#2023-05-26|1545.32
#2023-05-29|1540.74
#2023-05-30|1533.58
#2023-05-31|1500.94
#2023-06-01|1518.82
#2023-06-02|1545.06
#2023-06-05|1534.95
#2023-06-06|1536.09
#2023-06-07|1536.30
#2023-06-08|1540.05
#2023-06-09|1537.31
#2023-06-12|1552.32
#2023-06-13|1575.18
#2023-06-14|1587.28
#2023-06-15|1604.18
#2023-06-16|1624.12
#2023-06-19|1610.99
#2023-06-20|1591.69
#2023-06-21|1599.21
#2023-06-22|1608.12
#2023-06-23|1592.16
#2023-06-26|1591.74
#2023-06-27|1605.97
#2023-06-28|1615.33
#2023-06-29|1613.23
#2023-06-30|1635.92
#2023-07-03|1627.90
#2023-07-04|1624.02
#2023-07-05|1608.11
#2023-07-06|1563.77
#2023-07-07|1559.37
#2023-07-10|1563.87
#2023-07-11|1566.71
#2023-07-12|1585.56
#2023-07-13|1604.92
#2023-07-14|1611.91
#2023-07-17|1613.04
#2023-07-18|1615.35
#2023-07-19|1619.89
#2023-07-20|1630.33
#2023-07-21|1638.34
#2023-07-24|1625.42
#2023-07-25|1623.98
#2023-07-26|1611.44
#2023-07-27|1641.32
#2023-07-28|1640.94
#2023-07-31|1658.18
#2023-08-01|1643.93
#2023-08-02|1613.71
#2023-08-03|1591.13
#2023-08-04|1604.64
#2023-08-07|1607.84
#2023-08-08|1591.40
#2023-08-09|1611.46
#2023-08-10|1641.26
#2023-08-11|1622.00
#2023-08-14|1627.29
#2023-08-15|1616.15
#2023-08-16|1621.47
#2023-08-17|1608.98
#2023-08-18|1587.22
#2023-08-21|1602.04
#2023-08-22|1602.51
#2023-08-23|1591.54
#2023-08-24|1588.50
#2023-08-25|1589.03
#2023-08-28|1610.75
#2023-08-29|1625.36
#2023-08-30|1629.38
#2023-08-31|1620.55
#2023-09-01|1609.94
#2023-09-04|1609.08
#2023-09-05|1604.81
#2023-09-06|1600.36
#2023-09-07|1589.33
#2023-09-08|1600.57
#2023-09-11|1598.73
#2023-09-12|1595.34
#2023-09-13|1595.57
#2023-09-14|1596.81
#2023-09-15|1612.65
#2023-09-18|1595.65
#2023-09-19|1592.42
#2023-09-20|1609.07
#2023-09-21|1578.10
#2023-09-22|1583.41
#2023-09-25|1564.01
#2023-09-26|1546.43
#2023-09-27|1538.19
#2023-09-28|1552.74
#2023-09-29|1562.55
#2023-10-02|1542.02
#2023-10-03|1514.49
#2023-10-04|1516.74
#2023-10-05|1515.73
#2023-10-06|1541.67
#2023-10-09|1523.31
#2023-10-10|1563.58
#2023-10-11|1571.67
#2023-10-12|1564.01
#2023-10-13|1532.71
#2023-10-16|1543.79
#2023-10-17|1546.02
#2023-10-18|1525.73
#2023-10-19|1529.18
#2023-10-20|1506.84
#2023-10-23|1511.51
#2023-10-24|1514.88
#2023-10-25|1513.39
#2023-10-26|1494.10
#2023-10-27|1489.26
#2023-10-30|1491.78
#2023-10-31|1519.96
#2023-11-01|1521.46
#2023-11-02|1552.27
#2023-11-03|1563.13
#2023-11-06|1562.90
#2023-11-07|1565.44
#2023-11-08|1581.03
#2023-11-09|1600.94
#2023-11-10|1585.66
#2023-11-13|1601.57
#2023-11-14|1643.90
#2023-11-15|1664.34
#2023-11-16|1662.75
#2023-11-17|1669.48
#2023-11-20|1662.55
#2023-11-21|1652.91
#2023-11-22|1670.90
#2023-11-23|1679.70
#2023-11-24|1687.45
#2023-11-27|1674.79
#2023-11-28|1672.22
#2023-11-29|1684.29
#2023-11-30|1683.60
#2023-12-01|1688.59
#2023-12-04|1680.74
#2023-12-05|1692.77
#2023-12-06|1703.53
#2023-12-07|1662.12
#2023-12-08|1676.31
#2023-12-11|1697.81
#2023-12-12|1694.19
#2023-12-13|1687.06
#2023-12-14|1679.36
#2023-12-15|1667.35
#2023-12-18|1672.64
#2023-12-19|1701.28
#2023-12-20|1697.98
#2023-12-21|1675.91
#2023-12-22|1682.26
#2023-12-25|1682.26
#2023-12-26|1687.06
#2023-12-27|1699.51
#2023-12-28|1678.86
#2023-12-29|1676.16
#2024-01-01|1676.16
#2024-01-02|1670.70
#2024-01-03|1663.56
#2024-01-04|1669.10
#2024-01-05|1684.00
#2024-01-08|1691.05
#2024-01-09|1685.14
#2024-01-10|1708.57
#2024-01-11|1695.08
#2024-01-12|1697.12
#2024-01-15|1698.78
#2024-01-16|1694.60
#2024-01-17|1692.21
#2024-01-18|1702.97
#2024-01-19|1706.97
#2024-01-22|1718.53
#2024-01-23|1713.26
#2024-01-24|1739.86
#2024-01-25|1735.86
#2024-01-26|1751.61
#2024-01-29|1735.38
#2024-01-30|1745.39
#2024-01-31|1723.89
#2024-02-01|1715.68
#2024-02-02|1738.84
#2024-02-05|1732.60
#2024-02-06|1738.36
#2024-02-07|1729.44
#2024-02-08|1751.73
#2024-02-09|1750.15
#2024-02-12|1761.12
#2024-02-13|1748.03
#2024-02-14|1757.21
#2024-02-15|1768.65
#2024-02-16|1781.95
#2024-02-19|1778.40
#2024-02-20|1778.86
#2024-02-21|1786.08
#2024-02-22|1817.50
#2024-02-23|1824.60
#2024-02-26|1832.91
#2024-02-27|1842.00
#2024-02-28|1843.01
#2024-02-29|1835.03
#2024-03-01|1850.59
#2024-03-04|1856.17
#2024-03-05|1847.35
#2024-03-06|1847.96
#2024-03-07|1850.04
#2024-03-08|1838.65
#2024-03-11|1824.88
#2024-03-12|1856.97
#2024-03-13|1860.54
#2024-03-14|1851.85
#2024-03-15|1858.93
#2024-03-18|1857.02
#2024-03-19|1876.59
#2024-03-20|1888.75
#2024-03-21|1906.44
#2024-03-22|1898.75
#2024-03-25|1909.59
#2024-03-26|1924.09
#2024-03-27|1929.22
#2024-03-28|1926.68
#2024-03-29|1926.68
#2024-04-01|1920.65
#2024-04-02|1903.01
#2024-04-03|1925.25
#2024-04-04|1936.64
#2024-04-05|1900.90
#2024-04-08|1923.65
#2024-04-09|1900.75
#2024-04-10|1898.23
#2024-04-11|1881.05
#2024-04-12|1859.99
#2024-04-15|1885.15
#2024-04-16|1861.76
#2024-04-17|1862.44
#2024-04-18|1873.52
#2024-04-19|1864.66
#2024-04-22|1875.47
#2024-04-23|1916.42
#2024-04-24|1911.97
#2024-04-25|1906.35
#2024-04-26|1947.03
#2024-04-29|1942.97
#2024-04-30|1929.38
#2024-05-01|1931.31
#2024-05-02|1885.79
#2024-05-03|1896.90
#2024-05-06|1928.88
#2024-05-07|1959.23
#2024-05-08|1975.68
#2024-05-09|1996.13
#2024-05-10|2008.80
#2024-05-13|2015.50
#2024-05-14|2023.52
#2024-05-15|2031.52
#2024-05-16|2019.20
#2024-05-17|2017.37
#2024-05-20|2029.78
#2024-05-21|2021.53
#2024-05-22|2019.86
#2024-05-23|2025.35
#2024-05-24|2029.73
#2024-05-27|2038.03
#2024-05-28|2031.30
#2024-05-29|2004.83
#2024-05-30|1997.51
#2024-05-31|2009.26
#2024-06-03|2013.45
#2024-06-04|1978.21
#2024-06-05|2013.46
#2024-06-06|2021.28
#2024-06-07|2011.46
#2024-06-10|1991.54
#2024-06-11|1981.29
#2024-06-12|2014.69
#2024-06-13|1976.45
#2024-06-14|1938.50
#2024-06-17|1953.98
#2024-06-18|1964.56
#2024-06-19|1959.12
#2024-06-20|1984.57
#2024-06-21|1976.52
#2024-06-24|2006.18
#2024-06-25|1996.19
#2024-06-26|2005.20
#2024-06-27|2017.12
#2024-06-28|2025.73
#2024-07-01|2040.27
#2024-07-02|2025.27
#2024-07-03|2056.75
#2024-07-04|2061.98
#2024-07-05|2066.57
#2024-07-08|2063.05
#2024-07-09|2044.44
#2024-07-10|2067.99
#2024-07-11|2054.04
#2024-07-12|2072.74
#2024-07-15|2058.03
#2024-07-16|2052.37
#2024-07-17|2026.52
#2024-07-18|2019.21
#2024-07-19|2001.06
#2024-07-22|2019.83
#2024-07-23|2021.22
#2024-07-24|1968.67
#2024-07-25|1966.16
#2024-07-26|1975.94
#2024-07-29|1964.51
#2024-07-30|1976.92
#2024-07-31|1933.35
#2024-08-01|1881.64
#2024-08-02|1816.94
#2024-08-05|1741.93
#2024-08-06|1758.84
#2024-08-07|1819.05
#2024-08-08|1820.74
#2024-08-09|1820.23
#2024-08-12|1838.07
#2024-08-13|1840.46
#2024-08-14|1859.60
#2024-08-15|1909.76
#2024-08-16|1911.73
#2024-08-19|1913.72
#2024-08-20|1904.54
#2024-08-21|1916.82
#2024-08-22|1928.52
#2024-08-23|1939.27
#2024-08-26|1923.26
#2024-08-27|1930.56
#2024-08-28|1937.82
#2024-08-29|1954.36
#2024-08-30|1958.93
#2024-09-02|1982.14
#2024-09-03|1941.86
#2024-09-04|1913.44
#2024-09-05|1909.42
#2024-09-06|1868.98
#2024-09-09|1875.80
#2024-09-10|1852.10
#2024-09-11|1840.75
#2024-09-12|1879.34
#2024-09-13|1881.70
#2024-09-16|1878.31
#2024-09-17|1905.04
#2024-09-18|1907.09
#2024-09-19|1949.75
#2024-09-20|1944.38
#2024-09-23|1945.88
#2024-09-24|1961.91
#2024-09-25|1967.34
#2024-09-26|2006.44
#2024-09-27|2006.77
#2024-09-30|1991.91
#2024-10-01|1974.94
#2024-10-02|1999.28
#2024-10-03|1987.49
#2024-10-04|2013.55
#2024-10-07|2008.45
#2024-10-08|2006.46
#2024-10-09|2033.92
#2024-10-10|2017.91
#2024-10-11|2042.48
#2024-10-14|2058.55
#2024-10-15|2045.66
#2024-10-16|2041.57
#2024-10-17|2049.17
#2024-10-18|2057.98
#2024-10-21|2041.60
#2024-10-22|2041.68
#2024-10-23|2058.53
#2024-10-24|2055.52
#2024-10-25|2066.93
#2024-10-28|2089.75
#2024-10-29|2081.75
#2024-10-30|2064.59
#2024-10-31|2030.63
#2024-11-01|2055.53
#2024-11-04|2040.87
#2024-11-05|2052.48
#2024-11-06|2025.47
#2024-11-07|2054.77
#2024-11-08|2022.83
#2024-11-11|2045.97
#2024-11-12|2007.66
#2024-11-13|2007.50
#2024-11-14|2046.01
#2024-11-15|2019.38
#2024-11-18|2024.76
#2024-11-19|2001.63
#2024-11-20|2002.55
#2024-11-21|1998.27
#2024-11-22|2007.34
#2024-11-25|2023.51
#2024-11-26|1999.41
#2024-11-27|1979.20
#2024-11-28|1993.82
#2024-11-29|1997.00
#2024-12-02|2005.78
#2024-12-03|2012.96
#2024-12-04|2054.70
#2024-12-05|2075.09
#2024-12-06|2070.84
#2024-12-09|2085.47
#2024-12-10|2081.54
#2024-12-11|2090.40
#2024-12-12|2085.31
#2024-12-13|2104.18
#2024-12-16|2105.71
#2024-12-17|2086.03
#2024-12-18|2086.35
#2024-12-19|2089.08
#2024-12-20|2070.74
#2024-12-23|2074.66
#2024-12-24|2077.60
#2024-12-25|2077.60
#2024-12-26|2090.69
#2024-12-27|2100.50
#2024-12-30|2079.30
#2024-12-31|2073.66
#2025-01-01|2073.66
#2025-01-02|2065.15
#2025-01-03|2058.29
#2025-01-06|2113.52
#2025-01-07|2129.91
#2025-01-08|2120.90
#2025-01-09|2115.52
#2025-01-10|2089.05
#2025-01-13|2069.76
#2025-01-14|2110.21
#2025-01-15|2125.22
#2025-01-16|2118.64
#2025-01-17|2150.70
#2025-01-20|2172.79
#2025-01-21|2172.31
#2025-01-22|2214.54
#2025-01-23|2219.50
#2025-01-24|2237.72
#2025-01-27|2203.99
#2025-01-28|2222.93
#2025-01-29|2234.18
#2025-01-30|2235.48
#2025-01-31|2237.39
#2025-02-03|2187.17
#2025-02-04|2208.99
#2025-02-05|2190.91
#2025-02-06|2204.98
#2025-02-07|2183.91
#2025-02-10|2193.69
#2025-02-11|2226.62
#2025-02-12|2271.68
#2025-02-13|2313.09
#2025-02-14|2303.50
#2025-02-17|2313.29
#2025-02-18|2317.64
#2025-02-19|2264.63
#2025-02-20|2237.57
#2025-02-21|2235.83
#2025-02-24|2247.00
#2025-02-25|2248.89
#2025-02-26|2293.41
#2025-02-27|2255.44
#2025-02-28|2261.89
#2025-03-03|2328.23
#2025-03-04|2226.70
#2025-03-05|2362.87
#2025-03-06|2398.08
#2025-03-07|2355.49
#2025-03-10|2306.02
#2025-03-11|2296.28
#2025-03-12|2342.83
#2025-03-13|2308.31
#2025-03-14|2363.44
#2025-03-17|2391.94
#2025-03-18|2431.35
#2025-03-19|2419.62
#2025-03-20|2368.33
#2025-03-21|2351.01
#2025-03-24|2371.15
#2025-03-25|2380.35
#2025-03-26|2361.98
#2025-03-27|2355.65
#2025-03-28|2326.97
#2025-03-31|2281.77
#2025-04-01|2315.41
#2025-04-02|2320.74
#2025-04-03|2241.19
#2025-04-04|2110.70
#2025-04-07|2043.06
#2025-04-08|2088.51
#2025-04-09|2015.81
#2025-04-10|2130.49
#2025-04-11|2127.80
#2025-04-14|2188.71
#2025-04-15|2204.78
#2025-04-16|2218.69
#2025-04-17|2198.26
#2025-04-18|2198.26
#2025-04-21|2206.17
#2025-04-22|2207.69
#2025-04-23|2282.86
#2025-04-24|2297.26
#2025-04-25|2337.14
#2025-04-28|2321.00
#2025-04-29|2331.78
#2025-04-30|2339.04
#2025-05-01|2365.78
#2025-05-02|2418.42
#2025-05-05|2432.20
#2025-05-06|2407.25
#2025-05-07|2407.43
#2025-05-08|2438.11
#2025-05-09|2449.17
#2025-05-12|2475.35
#2025-05-13|2484.92
#2025-05-14|2459.01
#2025-05-15|2464.82
#2025-05-16|2465.63
#2025-05-19|2485.43
#2025-05-20|2495.05
#2025-05-21|2504.19
#2025-05-22|2478.28
#2025-05-23|2437.55
#2025-05-26|2487.75
#2025-05-27|2525.95
#2025-05-28|2505.02
#2025-05-29|2496.77
#2025-05-30|2503.00
#2025-06-02|2485.18
#2025-06-03|2509.06
#2025-06-04|2524.58
#2025-06-05|2544.74
#2025-06-06|2553.11
#2025-06-09|2536.94
#2025-06-10|2525.01
#2025-06-11|2532.73
#2025-06-12|2516.20
#2025-06-13|2485.79
#2025-06-16|2514.34
#2025-06-17|2491.35
#2025-06-18|2465.14
#2025-06-19|2442.76
#2025-06-20|2482.80
#2025-06-23|2489.36
#2025-06-24|2515.69
#2025-06-25|2516.18
#2025-06-26|2524.07
#2025-06-27|2576.76
#2025-06-30|2560.90
#2025-07-01|2531.38
#2025-07-02|2546.95
#2025-07-03|2579.05
#2025-07-04|2558.37
#2025-07-07|2604.35
#2025-07-08|2628.78
#2025-07-09|2662.17
#2025-07-10|2644.21
#2025-07-11|2639.11
#2025-07-14|2627.71
#2025-07-15|2628.61
#2025-07-16|2610.16
#2025-07-17|2646.32
#2025-07-18|2650.36
#2025-07-21|2645.87
#2025-07-22|2608.21
#2025-07-23|2627.97
#2025-07-24|2648.18
#2025-07-25|2649.45
#2025-07-28|2611.96
#2025-07-29|2616.36
#2025-07-30|2619.41
#2025-07-31|2620.82
#2025-08-01|2537.44
#2025-08-04|2558.97
#2025-08-05|2571.67
#2025-08-06|2590.49
#2025-08-07|2625.76
#2025-08-08|2635.86
#2025-08-11|2616.84
#2025-08-12|2614.23
#2025-08-13|2630.69
#2025-08-14|2641.97
#2025-08-15|2636.68
#2025-08-18|2642.50
#2025-08-19|2653.24
#2025-08-20|2625.56
#2025-08-21|2632.81
#2025-08-22|2640.81
#2025-08-25|2636.66
#2025-08-26|2615.12
#2025-08-27|2598.11
#2025-08-28|2598.25
#2025-08-29|2586.05
#2025-09-01|2608.21
#2025-09-02|2550.87
#2025-09-03|2561.06
#2025-09-04|2582.74
#2025-09-05|2559.16
#2025-09-08|2594.27
#2025-09-09|2570.06
#2025-09-10|2560.37
#2025-09-11|2557.74
#2025-09-12|2566.73
#2025-09-15|2569.81
#2025-09-16|2529.24
#2025-09-17|2532.93
#2025-09-18|2584.58
#2025-09-19|2569.77
#2025-09-22|2558.17
#2025-09-23|2571.48
#2025-09-24|2584.67
#2025-09-25|2570.78
#2025-09-26|2592.55
#2025-09-29|2587.05
#2025-09-30|2589.05
#2025-10-01|2596.59
#2025-10-02|2632.03
#2025-10-03|2633.95
#2025-10-06|2674.91
#2025-10-07|2683.75
#2025-10-08|2716.94
#2025-10-09|2718.83
#2025-10-10|2665.68
#2025-10-13|2676.27
#2025-10-14|2656.23
#2025-10-15|2647.67
#2025-10-16|2657.50
#2025-10-17|2602.65
#2025-10-20|2651.27
#2025-10-21|2667.38
#2025-10-22|2650.05
#2025-10-23|2668.48
#2025-10-24|2675.01
#2025-10-27|2690.51
#2025-10-28|2677.17
#2025-10-29|2652.45
#2025-10-30|2665.05
#2025-10-31|2638.54
#2025-11-03|2656.44
#2025-11-04|2614.51
#2025-11-05|2642.69
#2025-11-06|2602.16
#2025-11-07|2593.38
#2025-11-10|2644.83
#2025-11-11|2669.26
#2025-11-12|2715.90
#2025-11-13|2680.89
#2025-11-14|2658.79
#2025-11-17|2632.61
#2025-11-18|2584.61
#2025-11-19|2596.36
#2025-11-20|2621.01
#2025-11-21|2578.41
#2025-11-24|2608.37
#2025-11-25|2630.15
#2025-11-26|2668.53
#2025-11-27|2673.36
#2025-11-28|2681.30
#2025-12-01|2652.94
#2025-12-02|2676.27
#2025-12-03|2668.51
#2025-12-04|2685.01
#2025-12-05|2708.29
#2025-12-08|2713.49
#2025-12-09|2748.91
#2025-12-10|2742.60
#2025-12-11|2765.80
#2025-12-12|2762.18
#2025-12-15|2758.24
#2025-12-16|2738.08
#2025-12-17|2734.60
#2025-12-18|2756.25
#2025-12-19|2794.91
#2025-12-22|2798.71
#2025-12-23|2795.32
#2025-12-24|2785.78
#2025-12-25|2785.78
#2025-12-26|2796.54
#2025-12-29|2788.10
#2025-12-30|2807.96
#2025-12-31|2811.97
#2026-01-01|2811.97
#2026-01-02|2811.53
#2026-01-05|2835.96
#2026-01-06|2834.93
#2026-01-07|2859.64
#2026-01-08|2857.25
#2026-01-09|2885.90
#2026-01-12|2913.10
#2026-01-13|2919.65
#2026-01-14|2893.26
#2026-01-15|2894.91
#2026-01-16|2873.68
#2026-01-19|2850.16
#2026-01-20|2837.45
#2026-01-21|2819.06
#2026-01-22|2867.73
#2026-01-23|2874.49
#2026-01-26|2837.54
#2026-01-27|2837.28
#2026-01-28|2835.50
#2026-01-29|2755.01
#2026-01-30|2800.57
#2026-02-02|2832.70
#2026-02-03|2838.84
#2026-02-04|2834.93
#2026-02-05|2823.63
#2026-02-06|2856.87
#2026-02-09|2894.99
#2026-02-10|2865.37
#2026-02-11|2825.31
#2026-02-12|2809.74
#2026-02-13|2813.63
#2026-02-16|2802.85
#2026-02-17|2823.98
#2026-02-18|2865.25
#2026-02-19|2849.68
#2026-02-20|2876.74
#2026-02-23|2842.86
#2026-02-24|2864.91
#2026-02-25|2900.47
#2026-02-26|2905.10
#2026-02-27|2909.51
#2026-03-02|2833.10
#2026-03-03|2710.55
#2026-03-04|2760.84
#2026-03-05|2710.21
#2026-03-06|2684.37
#2026-03-09|2673.11
#2026-03-10|2741.98
#2026-03-11|2705.77
#2026-03-12|2701.23
#2026-03-13|2675.40
#2026-03-16|2693.15
#2026-03-17|2718.79
#2026-03-18|2696.14
#2026-03-19|2598.91
#2026-03-20|2570.78
#2026-03-23|2600.14
#2026-03-24|2598.08
#2026-03-25|2636.92
#2026-03-26|2600.97
#2026-03-27|2568.67
#2026-03-30|2578.86
#2026-03-31|2597.20
#2026-04-01|2679.66
#2026-04-02|2662.45