Table Data - NASDAQ Germany Net Total Return Index
| Title | NASDAQ Germany Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDEN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:44 PM CDT |
| Notes | For more information about this series, see: NQDEN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 586.96 |
| 2001-04-02 | 585.99 |
| 2001-04-03 | 559.92 |
| 2001-04-04 | 578.93 |
| 2001-04-05 | 588.47 |
| 2001-04-06 | 584.78 |
| 2001-04-09 | 590.84 |
| 2001-04-10 | 598.83 |
| 2001-04-11 | 598.07 |
| 2001-04-12 | 609.03 |
| 2001-04-13 | . |
| 2001-04-16 | 602.76 |
| 2001-04-17 | 594.35 |
| 2001-04-18 | 612.31 |
| 2001-04-19 | 624.62 |
| 2001-04-20 | 627.25 |
| 2001-04-23 | 615.16 |
| 2001-04-24 | 621.07 |
| 2001-04-25 | 621.94 |
| 2001-04-26 | 626.44 |
| 2001-04-27 | 625.91 |
| 2001-04-30 | 630.16 |
| 2001-05-01 | 633.50 |
| 2001-05-02 | 628.05 |
| 2001-05-03 | 614.62 |
| 2001-05-04 | 623.52 |
| 2001-05-07 | 618.92 |
| 2001-05-08 | 611.83 |
| 2001-05-09 | 607.20 |
| 2001-05-10 | 615.76 |
| 2001-05-11 | 608.65 |
| 2001-05-14 | 599.29 |
| 2001-05-15 | 602.85 |
| 2001-05-16 | 614.36 |
| 2001-05-17 | 617.44 |
| 2001-05-18 | 615.54 |
| 2001-05-21 | 620.88 |
| 2001-05-22 | 617.18 |
| 2001-05-23 | 607.35 |
| 2001-05-24 | 611.79 |
| 2001-05-25 | 605.72 |
| 2001-05-28 | . |
| 2001-05-29 | 593.45 |
| 2001-05-30 | 587.06 |
| 2001-05-31 | 586.83 |
| 2001-06-01 | 587.76 |
| 2001-06-04 | 594.15 |
| 2001-06-05 | 598.36 |
| 2001-06-06 | 589.56 |
| 2001-06-07 | 585.39 |
| 2001-06-08 | 594.16 |
| 2001-06-11 | 586.47 |
| 2001-06-12 | 580.10 |
| 2001-06-13 | 587.30 |
| 2001-06-14 | 582.18 |
| 2001-06-15 | 575.75 |
| 2001-06-18 | 570.96 |
| 2001-06-19 | 573.16 |
| 2001-06-20 | 563.29 |
| 2001-06-21 | 568.50 |
| 2001-06-22 | 570.84 |
| 2001-06-25 | 571.75 |
| 2001-06-26 | 566.03 |
| 2001-06-27 | 564.23 |
| 2001-06-28 | 569.80 |
| 2001-06-29 | 576.38 |
| 2001-07-02 | 581.08 |
| 2001-07-03 | 576.92 |
| 2001-07-04 | . |
| 2001-07-05 | 563.76 |
| 2001-07-06 | 556.37 |
| 2001-07-09 | 559.76 |
| 2001-07-10 | 559.30 |
| 2001-07-11 | 561.11 |
| 2001-07-12 | 564.32 |
| 2001-07-13 | 568.94 |
| 2001-07-16 | 564.47 |
| 2001-07-17 | 561.75 |
| 2001-07-18 | 563.80 |
| 2001-07-19 | 572.56 |
| 2001-07-20 | 569.41 |
| 2001-07-23 | 569.52 |
| 2001-07-24 | 561.48 |
| 2001-07-25 | 556.88 |
| 2001-07-26 | 564.98 |
| 2001-07-27 | 570.60 |
| 2001-07-30 | 575.25 |
| 2001-07-31 | 581.98 |
| 2001-08-01 | 582.41 |
| 2001-08-02 | 578.68 |
| 2001-08-03 | 577.17 |
| 2001-08-06 | 573.81 |
| 2001-08-07 | 572.13 |
| 2001-08-08 | 558.86 |
| 2001-08-09 | 556.17 |
| 2001-08-10 | 553.74 |
| 2001-08-13 | 558.45 |
| 2001-08-14 | 563.87 |
| 2001-08-15 | 566.63 |
| 2001-08-16 | 559.03 |
| 2001-08-17 | 547.57 |
| 2001-08-20 | 543.96 |
| 2001-08-21 | 544.80 |
| 2001-08-22 | 551.17 |
| 2001-08-23 | 548.93 |
| 2001-08-24 | 561.62 |
| 2001-08-27 | 561.56 |
| 2001-08-28 | 552.21 |
| 2001-08-29 | 552.02 |
| 2001-08-30 | 537.72 |
| 2001-08-31 | 539.27 |
| 2001-09-03 | . |
| 2001-09-04 | 530.11 |
| 2001-09-05 | 512.26 |
| 2001-09-06 | 495.64 |
| 2001-09-07 | 487.22 |
| 2001-09-10 | 479.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 444.62 |
| 2001-09-18 | 442.16 |
| 2001-09-19 | 430.29 |
| 2001-09-20 | 403.94 |
| 2001-09-21 | 394.48 |
| 2001-09-24 | 420.66 |
| 2001-09-25 | 422.07 |
| 2001-09-26 | 431.14 |
| 2001-09-27 | 440.81 |
| 2001-09-28 | 448.92 |
| 2001-10-01 | 445.25 |
| 2001-10-02 | 450.91 |
| 2001-10-03 | 466.51 |
| 2001-10-04 | 473.58 |
| 2001-10-05 | 470.46 |
| 2001-10-08 | 471.00 |
| 2001-10-09 | 469.67 |
| 2001-10-10 | 480.21 |
| 2001-10-11 | 486.91 |
| 2001-10-12 | 480.14 |
| 2001-10-15 | 472.82 |
| 2001-10-16 | 481.30 |
| 2001-10-17 | 481.73 |
| 2001-10-18 | 473.04 |
| 2001-10-19 | 463.92 |
| 2001-10-22 | 470.38 |
| 2001-10-23 | 477.14 |
| 2001-10-24 | 489.24 |
| 2001-10-25 | 482.33 |
| 2001-10-26 | 491.26 |
| 2001-10-29 | 481.76 |
| 2001-10-30 | 472.04 |
| 2001-10-31 | 470.03 |
| 2001-11-01 | 481.02 |
| 2001-11-02 | 474.83 |
| 2001-11-05 | 488.10 |
| 2001-11-06 | 483.34 |
| 2001-11-07 | 499.41 |
| 2001-11-08 | 508.16 |
| 2001-11-09 | 500.55 |
| 2001-11-12 | 492.07 |
| 2001-11-13 | 497.89 |
| 2001-11-14 | 499.29 |
| 2001-11-15 | 501.82 |
| 2001-11-16 | 509.91 |
| 2001-11-19 | 518.47 |
| 2001-11-20 | 512.49 |
| 2001-11-21 | 507.46 |
| 2001-11-22 | . |
| 2001-11-23 | 514.06 |
| 2001-11-26 | 511.45 |
| 2001-11-27 | 508.35 |
| 2001-11-28 | 497.83 |
| 2001-11-29 | 501.15 |
| 2001-11-30 | 511.38 |
| 2001-12-03 | 507.87 |
| 2001-12-04 | 511.04 |
| 2001-12-05 | 532.72 |
| 2001-12-06 | 535.96 |
| 2001-12-07 | 529.51 |
| 2001-12-10 | 520.46 |
| 2001-12-11 | 522.47 |
| 2001-12-12 | 517.29 |
| 2001-12-13 | 509.48 |
| 2001-12-14 | 506.44 |
| 2001-12-17 | 523.13 |
| 2001-12-18 | 519.15 |
| 2001-12-19 | 511.86 |
| 2001-12-20 | 506.41 |
| 2001-12-21 | 508.75 |
| 2001-12-24 | 503.64 |
| 2001-12-25 | . |
| 2001-12-26 | 504.10 |
| 2001-12-27 | 518.66 |
| 2001-12-28 | 520.39 |
| 2001-12-31 | 525.46 |
| 2002-01-01 | . |
| 2002-01-02 | 534.36 |
| 2002-01-03 | 543.41 |
| 2002-01-04 | 545.01 |
| 2002-01-07 | 535.62 |
| 2002-01-08 | 534.86 |
| 2002-01-09 | 538.51 |
| 2002-01-10 | 535.37 |
| 2002-01-11 | 532.50 |
| 2002-01-14 | 520.37 |
| 2002-01-15 | 517.96 |
| 2002-01-16 | 505.66 |
| 2002-01-17 | 518.21 |
| 2002-01-18 | 518.94 |
| 2002-01-21 | . |
| 2002-01-22 | 510.69 |
| 2002-01-23 | 522.41 |
| 2002-01-24 | 519.50 |
| 2002-01-25 | 509.94 |
| 2002-01-28 | 508.34 |
| 2002-01-29 | 501.00 |
| 2002-01-30 | 497.80 |
| 2002-01-31 | 502.34 |
| 2002-02-01 | 501.25 |
| 2002-02-04 | 493.44 |
| 2002-02-05 | 489.68 |
| 2002-02-06 | 477.11 |
| 2002-02-07 | 484.04 |
| 2002-02-08 | 483.21 |
| 2002-02-11 | 496.10 |
| 2002-02-12 | 489.92 |
| 2002-02-13 | 492.71 |
| 2002-02-14 | 495.26 |
| 2002-02-15 | 485.66 |
| 2002-02-18 | . |
| 2002-02-19 | 475.46 |
| 2002-02-20 | 475.72 |
| 2002-02-21 | 482.53 |
| 2002-02-22 | 476.15 |
| 2002-02-25 | 483.93 |
| 2002-02-26 | 485.98 |
| 2002-02-27 | 489.76 |
| 2002-02-28 | 497.18 |
| 2002-03-01 | 503.16 |
| 2002-03-04 | 519.62 |
| 2002-03-05 | 518.35 |
| 2002-03-06 | 526.73 |
| 2002-03-07 | 530.89 |
| 2002-03-08 | 535.40 |
| 2002-03-11 | 533.68 |
| 2002-03-12 | 525.39 |
| 2002-03-13 | 523.06 |
| 2002-03-14 | 530.48 |
| 2002-03-15 | 543.44 |
| 2002-03-18 | 544.68 |
| 2002-03-19 | 548.77 |
| 2002-03-20 | 540.24 |
| 2002-03-21 | 536.14 |
| 2002-03-22 | 535.16 |
| 2002-03-25 | 529.07 |
| 2002-03-26 | 535.96 |
| 2002-03-27 | 529.15 |
| 2002-03-28 | 533.92 |
| 2002-03-29 | . |
| 2002-04-01 | 538.33 |
| 2002-04-02 | 531.64 |
| 2002-04-03 | 528.26 |
| 2002-04-04 | 526.74 |
| 2002-04-05 | 526.08 |
| 2002-04-08 | 515.46 |
| 2002-04-09 | 515.97 |
| 2002-04-10 | 526.80 |
| 2002-04-11 | 519.30 |
| 2002-04-12 | 518.84 |
| 2002-04-15 | 525.35 |
| 2002-04-16 | 535.74 |
| 2002-04-17 | 536.37 |
| 2002-04-18 | 532.42 |
| 2002-04-19 | 533.06 |
| 2002-04-22 | 525.64 |
| 2002-04-23 | 524.57 |
| 2002-04-24 | 523.87 |
| 2002-04-25 | 517.80 |
| 2002-04-26 | 512.86 |
| 2002-04-29 | 514.50 |
| 2002-04-30 | 518.59 |
| 2002-05-01 | 521.53 |
| 2002-05-02 | 512.57 |
| 2002-05-03 | 510.26 |
| 2002-05-06 | 511.37 |
| 2002-05-07 | 508.62 |
| 2002-05-08 | 521.88 |
| 2002-05-09 | 515.98 |
| 2002-05-10 | 509.55 |
| 2002-05-13 | 518.41 |
| 2002-05-14 | 520.58 |
| 2002-05-15 | 525.71 |
| 2002-05-16 | 523.93 |
| 2002-05-17 | 530.02 |
| 2002-05-20 | 526.56 |
| 2002-05-21 | 522.74 |
| 2002-05-22 | 520.71 |
| 2002-05-23 | 512.74 |
| 2002-05-24 | 516.16 |
| 2002-05-27 | . |
| 2002-05-28 | 521.36 |
| 2002-05-29 | 519.07 |
| 2002-05-30 | 509.75 |
| 2002-05-31 | 515.03 |
| 2002-06-03 | 509.88 |
| 2002-06-04 | 499.56 |
| 2002-06-05 | 496.47 |
| 2002-06-06 | 503.62 |
| 2002-06-07 | 498.63 |
| 2002-06-10 | 496.01 |
| 2002-06-11 | 496.52 |
| 2002-06-12 | 488.03 |
| 2002-06-13 | 483.83 |
| 2002-06-14 | 467.70 |
| 2002-06-17 | 483.16 |
| 2002-06-18 | 480.93 |
| 2002-06-19 | 476.40 |
| 2002-06-20 | 469.79 |
| 2002-06-21 | 471.46 |
| 2002-06-24 | 463.79 |
| 2002-06-25 | 469.68 |
| 2002-06-26 | 467.43 |
| 2002-06-27 | 481.61 |
| 2002-06-28 | 498.13 |
| 2002-07-01 | 496.02 |
| 2002-07-02 | 476.22 |
| 2002-07-03 | 466.71 |
| 2002-07-04 | . |
| 2002-07-05 | 501.56 |
| 2002-07-08 | 504.10 |
| 2002-07-09 | 499.42 |
| 2002-07-10 | 477.19 |
| 2002-07-11 | 469.98 |
| 2002-07-12 | 472.22 |
| 2002-07-15 | 455.24 |
| 2002-07-16 | 463.86 |
| 2002-07-17 | 475.65 |
| 2002-07-18 | 476.48 |
| 2002-07-19 | 455.92 |
| 2002-07-22 | 430.02 |
| 2002-07-23 | 403.69 |
| 2002-07-24 | 417.26 |
| 2002-07-25 | 409.47 |
| 2002-07-26 | 410.24 |
| 2002-07-29 | 436.87 |
| 2002-07-30 | 442.87 |
| 2002-07-31 | 418.90 |
| 2002-08-01 | 409.21 |
| 2002-08-02 | 402.68 |
| 2002-08-05 | 380.04 |
| 2002-08-06 | 395.90 |
| 2002-08-07 | 388.38 |
| 2002-08-08 | 409.20 |
| 2002-08-09 | 418.90 |
| 2002-08-12 | 409.61 |
| 2002-08-13 | 412.55 |
| 2002-08-14 | 406.20 |
| 2002-08-15 | 411.72 |
| 2002-08-16 | 415.73 |
| 2002-08-19 | 429.39 |
| 2002-08-20 | 421.65 |
| 2002-08-21 | 434.59 |
| 2002-08-22 | 435.65 |
| 2002-08-23 | 427.21 |
| 2002-08-26 | 422.23 |
| 2002-08-27 | 433.11 |
| 2002-08-28 | 415.09 |
| 2002-08-29 | 413.21 |
| 2002-08-30 | 418.11 |
| 2002-09-02 | . |
| 2002-09-03 | 390.91 |
| 2002-09-04 | 391.60 |
| 2002-09-05 | 382.66 |
| 2002-09-06 | 394.69 |
| 2002-09-09 | 386.94 |
| 2002-09-10 | 390.58 |
| 2002-09-11 | 398.88 |
| 2002-09-12 | 383.25 |
| 2002-09-13 | 376.24 |
| 2002-09-16 | 368.26 |
| 2002-09-17 | 364.13 |
| 2002-09-18 | 348.81 |
| 2002-09-19 | 339.53 |
| 2002-09-20 | 346.50 |
| 2002-09-23 | 330.27 |
| 2002-09-24 | 323.94 |
| 2002-09-25 | 332.85 |
| 2002-09-26 | 338.22 |
| 2002-09-27 | 327.75 |
| 2002-09-30 | 315.35 |
| 2002-10-01 | 324.10 |
| 2002-10-02 | 330.87 |
| 2002-10-03 | 319.45 |
| 2002-10-04 | 307.37 |
| 2002-10-07 | 302.55 |
| 2002-10-08 | 296.35 |
| 2002-10-09 | 295.86 |
| 2002-10-10 | 309.86 |
| 2002-10-11 | 333.51 |
| 2002-10-14 | 324.59 |
| 2002-10-15 | 345.59 |
| 2002-10-16 | 340.78 |
| 2002-10-17 | 355.25 |
| 2002-10-18 | 355.70 |
| 2002-10-21 | 369.43 |
| 2002-10-22 | 356.64 |
| 2002-10-23 | 341.55 |
| 2002-10-24 | 349.28 |
| 2002-10-25 | 351.18 |
| 2002-10-28 | 364.06 |
| 2002-10-29 | 345.68 |
| 2002-10-30 | 354.97 |
| 2002-10-31 | 362.07 |
| 2002-11-01 | 365.15 |
| 2002-11-04 | 382.10 |
| 2002-11-05 | 387.25 |
| 2002-11-06 | 379.98 |
| 2002-11-07 | 367.78 |
| 2002-11-08 | 361.56 |
| 2002-11-11 | 356.07 |
| 2002-11-12 | 363.75 |
| 2002-11-13 | 357.39 |
| 2002-11-14 | 369.42 |
| 2002-11-15 | 370.52 |
| 2002-11-18 | 374.73 |
| 2002-11-19 | 374.37 |
| 2002-11-20 | 371.83 |
| 2002-11-21 | 380.85 |
| 2002-11-22 | 382.49 |
| 2002-11-25 | 377.65 |
| 2002-11-26 | 366.41 |
| 2002-11-27 | 381.43 |
| 2002-11-28 | . |
| 2002-11-29 | 380.88 |
| 2002-12-02 | 386.39 |
| 2002-12-03 | 377.01 |
| 2002-12-04 | 382.03 |
| 2002-12-05 | 372.37 |
| 2002-12-06 | 373.20 |
| 2002-12-09 | 356.87 |
| 2002-12-10 | 368.79 |
| 2002-12-11 | 372.03 |
| 2002-12-12 | 365.31 |
| 2002-12-13 | 362.91 |
| 2002-12-16 | 376.00 |
| 2002-12-17 | 371.76 |
| 2002-12-18 | 357.82 |
| 2002-12-19 | 350.34 |
| 2002-12-20 | 357.86 |
| 2002-12-23 | 354.91 |
| 2002-12-24 | 356.39 |
| 2002-12-25 | . |
| 2002-12-26 | 357.29 |
| 2002-12-27 | 341.02 |
| 2002-12-30 | 348.35 |
| 2002-12-31 | 349.71 |
| 2003-01-01 | . |
| 2003-01-02 | 370.23 |
| 2003-01-03 | 370.80 |
| 2003-01-06 | 380.40 |
| 2003-01-07 | 373.42 |
| 2003-01-08 | 358.15 |
| 2003-01-09 | 366.63 |
| 2003-01-10 | 368.56 |
| 2003-01-13 | 372.09 |
| 2003-01-14 | 377.70 |
| 2003-01-15 | 372.00 |
| 2003-01-16 | 372.49 |
| 2003-01-17 | 359.78 |
| 2003-01-20 | . |
| 2003-01-21 | 354.39 |
| 2003-01-22 | 346.95 |
| 2003-01-23 | 349.58 |
| 2003-01-24 | 340.31 |
| 2003-01-27 | 331.67 |
| 2003-01-28 | 335.16 |
| 2003-01-29 | 339.43 |
| 2003-01-30 | 334.15 |
| 2003-01-31 | 340.12 |
| 2003-02-03 | 341.05 |
| 2003-02-04 | 331.23 |
| 2003-02-05 | 341.10 |
| 2003-02-06 | 331.67 |
| 2003-02-07 | 321.82 |
| 2003-02-10 | 322.01 |
| 2003-02-11 | 325.39 |
| 2003-02-12 | 319.63 |
| 2003-02-13 | 320.81 |
| 2003-02-14 | 334.03 |
| 2003-02-17 | . |
| 2003-02-18 | 338.18 |
| 2003-02-19 | 326.00 |
| 2003-02-20 | 324.37 |
| 2003-02-21 | 330.36 |
| 2003-02-24 | 320.01 |
| 2003-02-25 | 309.11 |
| 2003-02-26 | 305.29 |
| 2003-02-27 | 311.66 |
| 2003-02-28 | 316.81 |
| 2003-03-03 | 319.23 |
| 2003-03-04 | 314.52 |
| 2003-03-05 | 315.88 |
| 2003-03-06 | 308.54 |
| 2003-03-07 | 309.65 |
| 2003-03-10 | 297.25 |
| 2003-03-11 | 294.72 |
| 2003-03-12 | 281.29 |
| 2003-03-13 | 295.80 |
| 2003-03-14 | 298.95 |
| 2003-03-17 | 307.44 |
| 2003-03-18 | 316.68 |
| 2003-03-19 | 318.86 |
| 2003-03-20 | 317.94 |
| 2003-03-21 | 327.88 |
| 2003-03-24 | 312.43 |
| 2003-03-25 | 322.98 |
| 2003-03-26 | 316.14 |
| 2003-03-27 | 317.08 |
| 2003-03-28 | 310.39 |
| 2003-03-31 | 303.47 |
| 2003-04-01 | 306.33 |
| 2003-04-02 | 319.68 |
| 2003-04-03 | 316.02 |
| 2003-04-04 | 324.91 |
| 2003-04-07 | 341.33 |
| 2003-04-08 | 338.40 |
| 2003-04-09 | 335.52 |
| 2003-04-10 | 335.62 |
| 2003-04-11 | 337.40 |
| 2003-04-14 | 343.19 |
| 2003-04-15 | 351.25 |
| 2003-04-16 | 353.32 |
| 2003-04-17 | 363.56 |
| 2003-04-18 | . |
| 2003-04-21 | 362.00 |
| 2003-04-22 | 372.34 |
| 2003-04-23 | 373.79 |
| 2003-04-24 | 366.32 |
| 2003-04-25 | 360.19 |
| 2003-04-28 | 373.50 |
| 2003-04-29 | 369.35 |
| 2003-04-30 | 377.70 |
| 2003-05-01 | 381.17 |
| 2003-05-02 | 384.87 |
| 2003-05-05 | 390.27 |
| 2003-05-06 | 399.01 |
| 2003-05-07 | 392.11 |
| 2003-05-08 | 380.21 |
| 2003-05-09 | 390.03 |
| 2003-05-12 | 389.76 |
| 2003-05-13 | 386.12 |
| 2003-05-14 | 387.64 |
| 2003-05-15 | 394.35 |
| 2003-05-16 | 397.03 |
| 2003-05-19 | 383.53 |
| 2003-05-20 | 380.74 |
| 2003-05-21 | 380.28 |
| 2003-05-22 | 385.47 |
| 2003-05-23 | 382.84 |
| 2003-05-26 | . |
| 2003-05-27 | 392.26 |
| 2003-05-28 | 394.37 |
| 2003-05-29 | 396.47 |
| 2003-05-30 | 404.33 |
| 2003-06-02 | 413.75 |
| 2003-06-03 | 408.19 |
| 2003-06-04 | 413.28 |
| 2003-06-05 | 413.87 |
| 2003-06-06 | 420.22 |
| 2003-06-09 | 417.87 |
| 2003-06-10 | 421.80 |
| 2003-06-11 | 428.95 |
| 2003-06-12 | 433.13 |
| 2003-06-13 | 429.78 |
| 2003-06-16 | 443.40 |
| 2003-06-17 | 445.17 |
| 2003-06-18 | 442.63 |
| 2003-06-19 | 434.79 |
| 2003-06-20 | 431.73 |
| 2003-06-23 | 421.50 |
| 2003-06-24 | 425.04 |
| 2003-06-25 | 424.24 |
| 2003-06-26 | 425.68 |
| 2003-06-27 | 422.97 |
| 2003-06-30 | 424.62 |
| 2003-07-01 | 418.99 |
| 2003-07-02 | 428.43 |
| 2003-07-03 | 428.74 |
| 2003-07-04 | . |
| 2003-07-07 | 433.39 |
| 2003-07-08 | 433.14 |
| 2003-07-09 | 431.49 |
| 2003-07-10 | 425.66 |
| 2003-07-11 | 431.55 |
| 2003-07-14 | 439.73 |
| 2003-07-15 | 436.72 |
| 2003-07-16 | 436.16 |
| 2003-07-17 | 428.26 |
| 2003-07-18 | 434.26 |
| 2003-07-21 | 429.06 |
| 2003-07-22 | 433.86 |
| 2003-07-23 | 435.37 |
| 2003-07-24 | 446.39 |
| 2003-07-25 | 446.36 |
| 2003-07-28 | 452.05 |
| 2003-07-29 | 454.38 |
| 2003-07-30 | 450.12 |
| 2003-07-31 | 453.30 |
| 2003-08-01 | 447.44 |
| 2003-08-04 | 446.24 |
| 2003-08-05 | 450.94 |
| 2003-08-06 | 444.10 |
| 2003-08-07 | 439.59 |
| 2003-08-08 | 436.47 |
| 2003-08-11 | 437.57 |
| 2003-08-12 | 441.85 |
| 2003-08-13 | 444.61 |
| 2003-08-14 | 449.52 |
| 2003-08-15 | 447.97 |
| 2003-08-18 | 452.27 |
| 2003-08-19 | 449.93 |
| 2003-08-20 | 451.24 |
| 2003-08-21 | 453.20 |
| 2003-08-22 | 447.38 |
| 2003-08-25 | 443.02 |
| 2003-08-26 | 436.69 |
| 2003-08-27 | 441.00 |
| 2003-08-28 | 442.42 |
| 2003-08-29 | 445.01 |
| 2003-09-01 | . |
| 2003-09-02 | 449.84 |
| 2003-09-03 | 458.22 |
| 2003-09-04 | 463.03 |
| 2003-09-05 | 461.68 |
| 2003-09-08 | 468.43 |
| 2003-09-09 | 465.81 |
| 2003-09-10 | 458.76 |
| 2003-09-11 | 461.69 |
| 2003-09-12 | 459.37 |
| 2003-09-15 | 460.59 |
| 2003-09-16 | 461.75 |
| 2003-09-17 | 463.07 |
| 2003-09-18 | 469.85 |
| 2003-09-19 | 470.02 |
| 2003-09-22 | 459.82 |
| 2003-09-23 | 453.67 |
| 2003-09-24 | 440.60 |
| 2003-09-25 | 444.52 |
| 2003-09-26 | 442.45 |
| 2003-09-29 | 444.88 |
| 2003-09-30 | 440.58 |
| 2003-10-01 | 452.13 |
| 2003-10-02 | 444.93 |
| 2003-10-03 | 460.71 |
| 2003-10-06 | 460.15 |
| 2003-10-07 | 457.98 |
| 2003-10-08 | 465.41 |
| 2003-10-09 | 473.51 |
| 2003-10-10 | 474.31 |
| 2003-10-13 | 478.10 |
| 2003-10-14 | 478.91 |
| 2003-10-15 | 480.46 |
| 2003-10-16 | 483.38 |
| 2003-10-17 | 473.76 |
| 2003-10-20 | 480.48 |
| 2003-10-21 | 483.91 |
| 2003-10-22 | 476.76 |
| 2003-10-23 | 476.93 |
| 2003-10-24 | 472.49 |
| 2003-10-27 | 479.17 |
| 2003-10-28 | 484.27 |
| 2003-10-29 | 488.17 |
| 2003-10-30 | 491.24 |
| 2003-10-31 | 490.90 |
| 2003-11-03 | 495.74 |
| 2003-11-04 | 496.74 |
| 2003-11-05 | 492.61 |
| 2003-11-06 | 492.03 |
| 2003-11-07 | 500.05 |
| 2003-11-10 | 497.07 |
| 2003-11-11 | 495.17 |
| 2003-11-12 | 502.43 |
| 2003-11-13 | 507.54 |
| 2003-11-14 | 513.75 |
| 2003-11-17 | 498.59 |
| 2003-11-18 | 501.65 |
| 2003-11-19 | 500.72 |
| 2003-11-20 | 498.89 |
| 2003-11-21 | 500.11 |
| 2003-11-24 | 505.53 |
| 2003-11-25 | 505.78 |
| 2003-11-26 | 508.65 |
| 2003-11-27 | . |
| 2003-11-28 | 516.02 |
| 2003-12-01 | 525.07 |
| 2003-12-02 | 529.03 |
| 2003-12-03 | 538.87 |
| 2003-12-04 | 536.85 |
| 2003-12-05 | 535.71 |
| 2003-12-08 | 534.43 |
| 2003-12-09 | 539.10 |
| 2003-12-10 | 536.96 |
| 2003-12-11 | 537.80 |
| 2003-12-12 | 543.69 |
| 2003-12-15 | 546.93 |
| 2003-12-16 | 546.69 |
| 2003-12-17 | 546.73 |
| 2003-12-18 | 549.89 |
| 2003-12-19 | 552.93 |
| 2003-12-22 | 553.37 |
| 2003-12-23 | 557.27 |
| 2003-12-24 | 558.84 |
| 2003-12-25 | . |
| 2003-12-26 | 558.62 |
| 2003-12-29 | 567.21 |
| 2003-12-30 | 570.76 |
| 2003-12-31 | 574.54 |
| 2004-01-01 | . |
| 2004-01-02 | 581.29 |
| 2004-01-05 | 587.71 |
| 2004-01-06 | 590.71 |
| 2004-01-07 | 584.38 |
| 2004-01-08 | 591.40 |
| 2004-01-09 | 593.57 |
| 2004-01-12 | 588.64 |
| 2004-01-13 | 588.58 |
| 2004-01-14 | 592.17 |
| 2004-01-15 | 590.24 |
| 2004-01-16 | 586.14 |
| 2004-01-19 | . |
| 2004-01-20 | 595.20 |
| 2004-01-21 | 601.54 |
| 2004-01-22 | 605.81 |
| 2004-01-23 | 606.21 |
| 2004-01-26 | 596.97 |
| 2004-01-27 | 600.68 |
| 2004-01-28 | 601.94 |
| 2004-01-29 | 584.01 |
| 2004-01-30 | 581.99 |
| 2004-02-02 | 584.74 |
| 2004-02-03 | 587.81 |
| 2004-02-04 | 581.58 |
| 2004-02-05 | 584.16 |
| 2004-02-06 | 593.84 |
| 2004-02-09 | 600.51 |
| 2004-02-10 | 603.10 |
| 2004-02-11 | 603.50 |
| 2004-02-12 | 610.61 |
| 2004-02-13 | 600.44 |
| 2004-02-16 | . |
| 2004-02-17 | 608.28 |
| 2004-02-18 | 608.69 |
| 2004-02-19 | 607.90 |
| 2004-02-20 | 593.48 |
| 2004-02-23 | 592.78 |
| 2004-02-24 | 586.56 |
| 2004-02-25 | 580.90 |
| 2004-02-26 | 576.99 |
| 2004-02-27 | 579.29 |
| 2004-03-01 | 585.53 |
| 2004-03-02 | 584.92 |
| 2004-03-03 | 573.19 |
| 2004-03-04 | 583.87 |
| 2004-03-05 | 594.27 |
| 2004-03-08 | 594.36 |
| 2004-03-09 | 588.36 |
| 2004-03-10 | 573.32 |
| 2004-03-11 | 554.93 |
| 2004-03-12 | 553.70 |
| 2004-03-15 | 540.31 |
| 2004-03-16 | 546.95 |
| 2004-03-17 | 550.60 |
| 2004-03-18 | 549.43 |
| 2004-03-19 | 546.35 |
| 2004-03-22 | 534.96 |
| 2004-03-23 | 531.91 |
| 2004-03-24 | 528.19 |
| 2004-03-25 | 538.79 |
| 2004-03-26 | 536.89 |
| 2004-03-29 | 547.82 |
| 2004-03-30 | 547.91 |
| 2004-03-31 | 550.60 |
| 2004-04-01 | 563.47 |
| 2004-04-02 | 565.23 |
| 2004-04-05 | 564.06 |
| 2004-04-06 | 562.99 |
| 2004-04-07 | 564.70 |
| 2004-04-08 | 563.00 |
| 2004-04-09 | . |
| 2004-04-12 | 561.42 |
| 2004-04-13 | 561.59 |
| 2004-04-14 | 554.29 |
| 2004-04-15 | 553.45 |
| 2004-04-16 | 561.39 |
| 2004-04-19 | 560.36 |
| 2004-04-20 | 560.29 |
| 2004-04-21 | 553.64 |
| 2004-04-22 | 557.27 |
| 2004-04-23 | 561.61 |
| 2004-04-26 | 565.84 |
| 2004-04-27 | 568.88 |
| 2004-04-28 | 556.58 |
| 2004-04-29 | 553.94 |
| 2004-04-30 | 552.41 |
| 2004-05-03 | 554.21 |
| 2004-05-04 | 558.23 |
| 2004-05-05 | 564.00 |
| 2004-05-06 | 546.08 |
| 2004-05-07 | 536.31 |
| 2004-05-10 | 518.31 |
| 2004-05-11 | 525.30 |
| 2004-05-12 | 519.36 |
| 2004-05-13 | 523.28 |
| 2004-05-14 | 520.83 |
| 2004-05-17 | 519.53 |
| 2004-05-18 | 522.88 |
| 2004-05-19 | 537.29 |
| 2004-05-20 | 528.02 |
| 2004-05-21 | 531.23 |
| 2004-05-24 | 533.66 |
| 2004-05-25 | 534.55 |
| 2004-05-26 | 539.31 |
| 2004-05-27 | 553.07 |
| 2004-05-28 | 549.08 |
| 2004-05-31 | . |
| 2004-06-01 | 544.42 |
| 2004-06-02 | 550.08 |
| 2004-06-03 | 552.11 |
| 2004-06-04 | 558.23 |
| 2004-06-07 | 569.36 |
| 2004-06-08 | 567.88 |
| 2004-06-09 | 556.77 |
| 2004-06-10 | 560.11 |
| 2004-06-11 | . |
| 2004-06-14 | 550.22 |
| 2004-06-15 | 554.61 |
| 2004-06-16 | 553.85 |
| 2004-06-17 | 552.49 |
| 2004-06-18 | 558.70 |
| 2004-06-21 | 556.57 |
| 2004-06-22 | 548.67 |
| 2004-06-23 | 550.99 |
| 2004-06-24 | 562.42 |
| 2004-06-25 | 561.40 |
| 2004-06-28 | 571.42 |
| 2004-06-29 | 568.25 |
| 2004-06-30 | 568.28 |
| 2004-07-01 | 565.97 |
| 2004-07-02 | 567.55 |
| 2004-07-05 | . |
| 2004-07-06 | 558.60 |
| 2004-07-07 | 560.73 |
| 2004-07-08 | 562.63 |
| 2004-07-09 | 560.80 |
| 2004-07-12 | 556.99 |
| 2004-07-13 | 554.81 |
| 2004-07-14 | 556.83 |
| 2004-07-15 | 549.05 |
| 2004-07-16 | 552.25 |
| 2004-07-19 | 546.44 |
| 2004-07-20 | 547.49 |
| 2004-07-21 | 546.49 |
| 2004-07-22 | 538.05 |
| 2004-07-23 | 530.71 |
| 2004-07-26 | 525.89 |
| 2004-07-27 | 530.40 |
| 2004-07-28 | 528.74 |
| 2004-07-29 | 540.68 |
| 2004-07-30 | 539.92 |
| 2004-08-02 | 534.81 |
| 2004-08-03 | 538.06 |
| 2004-08-04 | 529.95 |
| 2004-08-05 | 530.34 |
| 2004-08-06 | 525.30 |
| 2004-08-09 | 519.38 |
| 2004-08-10 | 526.11 |
| 2004-08-11 | 515.06 |
| 2004-08-12 | 513.17 |
| 2004-08-13 | 517.08 |
| 2004-08-16 | 523.98 |
| 2004-08-17 | 525.10 |
| 2004-08-18 | 526.51 |
| 2004-08-19 | 528.91 |
| 2004-08-20 | 525.96 |
| 2004-08-23 | 528.97 |
| 2004-08-24 | 525.20 |
| 2004-08-25 | 526.20 |
| 2004-08-26 | 531.67 |
| 2004-08-27 | 531.81 |
| 2004-08-30 | 530.54 |
| 2004-08-31 | 528.09 |
| 2004-09-01 | 533.09 |
| 2004-09-02 | 534.54 |
| 2004-09-03 | 534.36 |
| 2004-09-06 | . |
| 2004-09-07 | 538.50 |
| 2004-09-08 | 539.81 |
| 2004-09-09 | 536.58 |
| 2004-09-10 | 547.16 |
| 2004-09-13 | 554.42 |
| 2004-09-14 | 555.14 |
| 2004-09-15 | 547.99 |
| 2004-09-16 | 550.17 |
| 2004-09-17 | 554.61 |
| 2004-09-20 | 552.31 |
| 2004-09-21 | 558.85 |
| 2004-09-22 | 551.78 |
| 2004-09-23 | 549.23 |
| 2004-09-24 | 548.24 |
| 2004-09-27 | 544.67 |
| 2004-09-28 | 546.30 |
| 2004-09-29 | 551.08 |
| 2004-09-30 | 552.23 |
| 2004-10-01 | 565.28 |
| 2004-10-04 | 564.73 |
| 2004-10-05 | 568.59 |
| 2004-10-06 | 568.74 |
| 2004-10-07 | 567.41 |
| 2004-10-08 | 569.40 |
| 2004-10-11 | 567.71 |
| 2004-10-12 | 557.52 |
| 2004-10-13 | 556.84 |
| 2004-10-14 | 557.76 |
| 2004-10-15 | 558.85 |
| 2004-10-18 | 559.49 |
| 2004-10-19 | 566.27 |
| 2004-10-20 | 563.24 |
| 2004-10-21 | 566.26 |
| 2004-10-22 | 567.52 |
| 2004-10-25 | 562.18 |
| 2004-10-26 | 563.46 |
| 2004-10-27 | 572.61 |
| 2004-10-28 | 575.70 |
| 2004-10-29 | 575.02 |
| 2004-11-01 | 583.82 |
| 2004-11-02 | 585.45 |
| 2004-11-03 | 590.26 |
| 2004-11-04 | 594.13 |
| 2004-11-05 | 598.87 |
| 2004-11-08 | 602.04 |
| 2004-11-09 | 599.81 |
| 2004-11-10 | 603.35 |
| 2004-11-11 | 608.32 |
| 2004-11-12 | 611.56 |
| 2004-11-15 | 611.14 |
| 2004-11-16 | 610.21 |
| 2004-11-17 | 621.64 |
| 2004-11-18 | 618.86 |
| 2004-11-19 | 616.23 |
| 2004-11-22 | 613.77 |
| 2004-11-23 | 614.41 |
| 2004-11-24 | 619.07 |
| 2004-11-25 | . |
| 2004-11-26 | 627.38 |
| 2004-11-29 | 627.77 |
| 2004-11-30 | 625.40 |
| 2004-12-01 | 634.57 |
| 2004-12-02 | 637.85 |
| 2004-12-03 | 641.56 |
| 2004-12-06 | 641.80 |
| 2004-12-07 | 644.62 |
| 2004-12-08 | 635.42 |
| 2004-12-09 | 627.76 |
| 2004-12-10 | 629.57 |
| 2004-12-13 | 639.43 |
| 2004-12-14 | 640.68 |
| 2004-12-15 | 645.02 |
| 2004-12-16 | 641.47 |
| 2004-12-17 | 632.68 |
| 2004-12-20 | 644.43 |
| 2004-12-21 | 643.02 |
| 2004-12-22 | 647.84 |
| 2004-12-23 | 654.76 |
| 2004-12-24 | . |
| 2004-12-27 | 657.94 |
| 2004-12-28 | 660.93 |
| 2004-12-29 | 658.24 |
| 2004-12-30 | 661.69 |
| 2004-12-31 | 659.87 |
| 2005-01-03 | 658.75 |
| 2005-01-04 | 650.78 |
| 2005-01-05 | 645.67 |
| 2005-01-06 | 646.32 |
| 2005-01-07 | 643.58 |
| 2005-01-10 | 644.38 |
| 2005-01-11 | 639.38 |
| 2005-01-12 | 638.31 |
| 2005-01-13 | 634.79 |
| 2005-01-14 | 632.85 |
| 2005-01-17 | . |
| 2005-01-18 | 632.34 |
| 2005-01-19 | 632.37 |
| 2005-01-20 | 624.46 |
| 2005-01-21 | 626.20 |
| 2005-01-24 | 626.91 |
| 2005-01-25 | 627.64 |
| 2005-01-26 | 630.45 |
| 2005-01-27 | 629.12 |
#2005-01-28| 625.70
#2005-01-31| 634.61
#2005-02-01| 636.80
#2005-02-02| 640.66
#2005-02-03| 634.87
#2005-02-04| 642.30
#2005-02-07| 641.04
#2005-02-08| 639.16
#2005-02-09| 638.33
#2005-02-10| 641.21
#2005-02-11| 647.48
#2005-02-14| 651.80
#2005-02-15| 654.02
#2005-02-16| 650.19
#2005-02-17| 654.66
#2005-02-18| 653.04
#2005-02-21| .
#2005-02-22| 655.33
#2005-02-23| 651.82
#2005-02-24| 651.10
#2005-02-25| 657.06
#2005-02-28| 661.35
#2005-03-01| 661.04
#2005-03-02| 658.61
#2005-03-03| 656.57
#2005-03-04| 668.94
#2005-03-07| 666.90
#2005-03-08| 670.46
#2005-03-09| 668.21
#2005-03-10| 665.29
#2005-03-11| 671.17
#2005-03-14| 667.40
#2005-03-15| 667.45
#2005-03-16| 662.51
#2005-03-17| 660.34
#2005-03-18| 657.22
#2005-03-21| 649.23
#2005-03-22| 653.95
#2005-03-23| 643.59
#2005-03-24| 645.32
#2005-03-25| .
#2005-03-28| 640.79
#2005-03-29| 643.44
#2005-03-30| 645.10
#2005-03-31| 646.81
#2005-04-01| 648.34
#2005-04-04| 636.84
#2005-04-05| 640.31
#2005-04-06| 643.39
#2005-04-07| 647.14
#2005-04-08| 646.23
#2005-04-11| 651.02
#2005-04-12| 643.85
#2005-04-13| 649.47
#2005-04-14| 643.92
#2005-04-15| 636.35
#2005-04-18| 624.08
#2005-04-19| 626.19
#2005-04-20| 624.39
#2005-04-21| 628.68
#2005-04-22| 631.31
#2005-04-25| 629.68
#2005-04-26| 626.15
#2005-04-27| 619.03
#2005-04-28| 614.17
#2005-04-29| 614.58
#2005-05-02| 616.70
#2005-05-03| 622.29
#2005-05-04| 628.95
#2005-05-05| 632.94
#2005-05-06| 630.13
#2005-05-09| 626.58
#2005-05-10| 623.69
#2005-05-11| 619.99
#2005-05-12| 618.36
#2005-05-13| 616.16
#2005-05-16| 613.50
#2005-05-17| 612.92
#2005-05-18| 623.19
#2005-05-19| 627.26
#2005-05-20| 623.31
#2005-05-23| 630.95
#2005-05-24| 630.25
#2005-05-25| 629.75
#2005-05-26| 632.09
#2005-05-27| 634.34
#2005-05-30| .
#2005-05-31| 627.13
#2005-06-01| 632.00
#2005-06-02| 633.82
#2005-06-03| 630.78
#2005-06-06| 629.46
#2005-06-07| 638.13
#2005-06-08| 639.80
#2005-06-09| 633.84
#2005-06-10| 633.86
#2005-06-13| 631.79
#2005-06-14| 631.30
#2005-06-15| 628.51
#2005-06-16| 631.42
#2005-06-17| 642.85
#2005-06-20| 635.09
#2005-06-21| 637.84
#2005-06-22| 639.24
#2005-06-23| 636.25
#2005-06-24| 630.40
#2005-06-27| 628.09
#2005-06-28| 628.77
#2005-06-29| 632.25
#2005-06-30| 634.82
#2005-07-01| 631.97
#2005-07-04| .
#2005-07-05| 627.04
#2005-07-06| 630.08
#2005-07-07| 620.22
#2005-07-08| 628.66
#2005-07-11| 644.79
#2005-07-12| 650.47
#2005-07-13| 648.37
#2005-07-14| 651.74
#2005-07-15| 650.42
#2005-07-18| 652.08
#2005-07-19| 655.38
#2005-07-20| 658.65
#2005-07-21| 670.04
#2005-07-22| 670.29
#2005-07-25| 668.33
#2005-07-26| 665.94
#2005-07-27| 668.79
#2005-07-28| 677.15
#2005-07-29| 679.93
#2005-08-01| 683.91
#2005-08-02| 689.59
#2005-08-03| 694.19
#2005-08-04| 690.41
#2005-08-05| 681.93
#2005-08-08| 685.19
#2005-08-09| 693.89
#2005-08-10| 706.19
#2005-08-11| 703.73
#2005-08-12| 700.80
#2005-08-15| 695.11
#2005-08-16| 688.26
#2005-08-17| 684.65
#2005-08-18| 674.66
#2005-08-19| 683.31
#2005-08-22| 690.17
#2005-08-23| 685.25
#2005-08-24| 687.80
#2005-08-25| 681.51
#2005-08-26| 675.01
#2005-08-29| 674.59
#2005-08-30| 667.88
#2005-08-31| 679.19
#2005-09-01| 690.00
#2005-09-02| 693.62
#2005-09-05| .
#2005-09-06| 708.11
#2005-09-07| 709.03
#2005-09-08| 707.91
#2005-09-09| 710.72
#2005-09-12| 700.41
#2005-09-13| 688.34
#2005-09-14| 690.92
#2005-09-15| 685.66
#2005-09-16| 696.34
#2005-09-19| 684.83
#2005-09-20| 691.42
#2005-09-21| 682.91
#2005-09-22| 674.36
#2005-09-23| 674.42
#2005-09-26| 686.66
#2005-09-27| 681.53
#2005-09-28| 692.47
#2005-09-29| 689.15
#2005-09-30| 695.09
#2005-10-03| 691.65
#2005-10-04| 700.62
#2005-10-05| 692.89
#2005-10-06| 695.47
#2005-10-07| 693.75
#2005-10-10| 691.93
#2005-10-11| 690.40
#2005-10-12| 685.33
#2005-10-13| 674.52
#2005-10-14| 685.43
#2005-10-17| 683.75
#2005-10-18| 674.13
#2005-10-19| 663.28
#2005-10-20| 665.70
#2005-10-21| 663.34
#2005-10-24| 670.10
#2005-10-25| 673.21
#2005-10-26| 675.80
#2005-10-27| 666.64
#2005-10-28| 666.20
#2005-10-31| 673.57
#2005-11-01| 673.49
#2005-11-02| 682.15
#2005-11-03| 685.73
#2005-11-04| 672.63
#2005-11-07| 676.17
#2005-11-08| 672.59
#2005-11-09| 671.13
#2005-11-10| 671.64
#2005-11-11| 678.41
#2005-11-14| 678.89
#2005-11-15| 679.33
#2005-11-16| 674.73
#2005-11-17| 681.05
#2005-11-18| 683.07
#2005-11-21| 690.89
#2005-11-22| 689.86
#2005-11-23| 697.07
#2005-11-24| .
#2005-11-25| 694.17
#2005-11-28| 695.14
#2005-11-29| 696.30
#2005-11-30| 697.49
#2005-12-01| 702.51
#2005-12-02| 706.66
#2005-12-05| 705.64
#2005-12-06| 710.65
#2005-12-07| 702.97
#2005-12-08| 710.99
#2005-12-09| 710.88
#2005-12-12| 720.06
#2005-12-13| 719.67
#2005-12-14| 722.67
#2005-12-15| 719.30
#2005-12-16| 730.87
#2005-12-19| 729.97
#2005-12-20| 724.68
#2005-12-21| 725.21
#2005-12-22| 728.35
#2005-12-23| 731.39
#2005-12-26| .
#2005-12-27| 734.14
#2005-12-28| 737.44
#2005-12-29| 734.72
#2005-12-30| 725.71
#2006-01-02| .
#2006-01-03| 745.20
#2006-01-04| 760.67
#2006-01-05| 759.79
#2006-01-06| 766.18
#2006-01-09| 761.87
#2006-01-10| 755.88
#2006-01-11| 763.20
#2006-01-12| 760.93
#2006-01-13| 756.09
#2006-01-16| .
#2006-01-17| 752.95
#2006-01-18| 746.67
#2006-01-19| 753.60
#2006-01-20| 741.76
#2006-01-23| 752.71
#2006-01-24| 751.17
#2006-01-25| 764.50
#2006-01-26| 779.86
#2006-01-27| 785.87
#2006-01-30| 783.74
#2006-01-31| 788.41
#2006-02-01| 793.46
#2006-02-02| 782.89
#2006-02-03| 777.94
#2006-02-06| 777.59
#2006-02-07| 776.63
#2006-02-08| 775.10
#2006-02-09| 785.78
#2006-02-10| 778.37
#2006-02-13| 785.00
#2006-02-14| 783.93
#2006-02-15| 786.07
#2006-02-16| 788.42
#2006-02-17| 791.87
#2006-02-20| .
#2006-02-21| 791.08
#2006-02-22| 798.27
#2006-02-23| 800.94
#2006-02-24| 799.41
#2006-02-27| 804.97
#2006-02-28| 794.02
#2006-03-01| 803.20
#2006-03-02| 796.26
#2006-03-03| 790.54
#2006-03-06| 795.29
#2006-03-07| 784.22
#2006-03-08| 776.92
#2006-03-09| 784.64
#2006-03-10| 791.26
#2006-03-13| 797.92
#2006-03-14| 805.94
#2006-03-15| 811.17
#2006-03-16| 819.23
#2006-03-17| 818.81
#2006-03-20| 821.86
#2006-03-21| 817.40
#2006-03-22| 820.19
#2006-03-23| 814.60
#2006-03-24| 819.94
#2006-03-27| 813.47
#2006-03-28| 813.66
#2006-03-29| 810.80
#2006-03-30| 829.56
#2006-03-31| 825.47
#2006-04-03| 833.23
#2006-04-04| 841.65
#2006-04-05| 844.63
#2006-04-06| 842.37
#2006-04-07| 824.24
#2006-04-10| 829.70
#2006-04-11| 819.26
#2006-04-12| 816.45
#2006-04-13| 817.25
#2006-04-14| .
#2006-04-17| 830.23
#2006-04-18| 828.55
#2006-04-19| 844.58
#2006-04-20| 851.70
#2006-04-21| 858.62
#2006-04-24| 858.17
#2006-04-25| 861.38
#2006-04-26| 868.01
#2006-04-27| 868.89
#2006-04-28| 865.73
#2006-05-01| 867.24
#2006-05-02| 874.84
#2006-05-03| 862.29
#2006-05-04| 876.00
#2006-05-05| 889.65
#2006-05-08| 891.84
#2006-05-09| 896.65
#2006-05-10| 895.75
#2006-05-11| 888.46
#2006-05-12| 871.36
#2006-05-15| 856.58
#2006-05-16| 856.36
#2006-05-17| 823.21
#2006-05-18| 823.71
#2006-05-19| 817.65
#2006-05-22| 802.43
#2006-05-23| 825.23
#2006-05-24| 806.44
#2006-05-25| 824.11
#2006-05-26| 834.45
#2006-05-29| .
#2006-05-30| 822.12
#2006-05-31| 829.58
#2006-06-01| 829.57
#2006-06-02| 834.97
#2006-06-05| 826.53
#2006-06-06| 799.45
#2006-06-07| 801.75
#2006-06-08| 768.80
#2006-06-09| 780.96
#2006-06-12| 767.29
#2006-06-13| 749.20
#2006-06-14| 753.27
#2006-06-15| 772.81
#2006-06-16| 767.37
#2006-06-19| 771.45
#2006-06-20| 780.41
#2006-06-21| 785.90
#2006-06-22| 786.27
#2006-06-23| 782.20
#2006-06-26| 782.40
#2006-06-27| 777.44
#2006-06-28| 772.37
#2006-06-29| 790.85
#2006-06-30| 821.24
#2006-07-03| 827.50
#2006-07-04| .
#2006-07-05| 809.52
#2006-07-06| 821.57
#2006-07-07| 823.71
#2006-07-10| 821.52
#2006-07-11| 810.09
#2006-07-12| 808.72
#2006-07-13| 793.19
#2006-07-14| 774.65
#2006-07-17| 765.30
#2006-07-18| 761.17
#2006-07-19| 785.99
#2006-07-20| 792.66
#2006-07-21| 781.69
#2006-07-24| 795.08
#2006-07-25| 794.27
#2006-07-26| 795.76
#2006-07-27| 814.13
#2006-07-28| 822.35
#2006-07-31| 819.51
#2006-08-01| 806.89
#2006-08-02| 823.32
#2006-08-03| 816.26
#2006-08-04| 834.69
#2006-08-07| 819.02
#2006-08-08| 820.80
#2006-08-09| 830.89
#2006-08-10| 813.48
#2006-08-11| 813.21
#2006-08-14| 820.86
#2006-08-15| 835.40
#2006-08-16| 845.73
#2006-08-17| 849.57
#2006-08-18| 844.84
#2006-08-21| 847.93
#2006-08-22| 844.06
#2006-08-23| 837.12
#2006-08-24| 841.40
#2006-08-25| 837.49
#2006-08-28| 845.84
#2006-08-29| 842.40
#2006-08-30| 850.89
#2006-08-31| 848.17
#2006-09-01| 851.50
#2006-09-04| .
#2006-09-05| 852.86
#2006-09-06| 841.96
#2006-09-07| 832.43
#2006-09-08| 831.60
#2006-09-11| 832.73
#2006-09-12| 842.91
#2006-09-13| 847.43
#2006-09-14| 852.05
#2006-09-15| 849.14
#2006-09-18| 850.68
#2006-09-19| 844.21
#2006-09-20| 855.37
#2006-09-21| 857.21
#2006-09-22| 851.63
#2006-09-25| 850.61
#2006-09-26| 855.40
#2006-09-27| 861.35
#2006-09-28| 860.21
#2006-09-29| 861.62
#2006-10-02| 865.89
#2006-10-03| 863.22
#2006-10-04| 868.03
#2006-10-05| 873.15
#2006-10-06| 866.46
#2006-10-09| 867.73
#2006-10-10| 868.08
#2006-10-11| 869.31
#2006-10-12| 874.08
#2006-10-13| 872.90
#2006-10-16| 876.51
#2006-10-17| 867.43
#2006-10-18| 874.99
#2006-10-19| 880.61
#2006-10-20| 884.85
#2006-10-23| 886.45
#2006-10-24| 886.95
#2006-10-25| 892.68
#2006-10-26| 901.33
#2006-10-27| 901.69
#2006-10-30| 899.42
#2006-10-31| 905.34
#2006-11-01| 909.26
#2006-11-02| 899.38
#2006-11-03| 897.39
#2006-11-06| 910.86
#2006-11-07| 921.39
#2006-11-08| 916.97
#2006-11-09| 921.14
#2006-11-10| 925.87
#2006-11-13| 928.29
#2006-11-14| 927.37
#2006-11-15| 932.60
#2006-11-16| 934.18
#2006-11-17| 930.89
#2006-11-20| 934.71
#2006-11-21| 937.07
#2006-11-22| 947.59
#2006-11-23| .
#2006-11-24| 949.30
#2006-11-27| 934.91
#2006-11-28| 933.37
#2006-11-29| 946.82
#2006-11-30| 946.31
#2006-12-01| 943.14
#2006-12-04| 950.35
#2006-12-05| 959.86
#2006-12-06| 960.94
#2006-12-07| 965.80
#2006-12-08| 969.28
#2006-12-11| 968.57
#2006-12-12| 971.92
#2006-12-13| 977.25
#2006-12-14| 978.75
#2006-12-15| 978.97
#2006-12-18| 979.00
#2006-12-19| 979.29
#2006-12-20| 986.05
#2006-12-21| 982.69
#2006-12-22| 972.43
#2006-12-25| .
#2006-12-26| 970.92
#2006-12-27| 985.60
#2006-12-28| 987.75
#2006-12-29| 989.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1004.61
#2007-01-04| 993.36
#2007-01-05| 974.78
#2007-01-08| 978.73
#2007-01-09| 979.11
#2007-01-10| 967.17
#2007-01-11| 979.88
#2007-01-12| 985.45
#2007-01-15| .
#2007-01-16| 987.75
#2007-01-17| 987.18
#2007-01-18| 985.89
#2007-01-19| 993.40
#2007-01-22| 986.96
#2007-01-23| 991.29
#2007-01-24| 996.39
#2007-01-25| 992.88
#2007-01-26| 982.25
#2007-01-29| 990.16
#2007-01-30|1000.22
#2007-01-31|1003.41
#2007-02-01|1015.25
#2007-02-02|1016.17
#2007-02-05|1011.65
#2007-02-06|1014.00
#2007-02-07|1024.69
#2007-02-08|1020.33
#2007-02-09|1022.55
#2007-02-12|1012.77
#2007-02-13|1022.70
#2007-02-14|1041.61
#2007-02-15|1042.60
#2007-02-16|1039.97
#2007-02-19| .
#2007-02-20|1048.06
#2007-02-21|1040.09
#2007-02-22|1043.59
#2007-02-23|1051.88
#2007-02-26|1057.69
#2007-02-27|1028.26
#2007-02-28|1010.44
#2007-03-01| 995.62
#2007-03-02| 991.18
#2007-03-05| 974.20
#2007-03-06| 984.62
#2007-03-07| 992.13
#2007-03-08|1005.74
#2007-03-09|1005.02
#2007-03-12|1010.87
#2007-03-13| 998.99
#2007-03-14| 973.68
#2007-03-15| 996.26
#2007-03-16|1000.63
#2007-03-19|1014.65
#2007-03-20|1019.36
#2007-03-21|1022.26
#2007-03-22|1047.84
#2007-03-23|1049.09
#2007-03-26|1041.27
#2007-03-27|1047.89
#2007-03-28|1042.22
#2007-03-29|1052.70
#2007-03-30|1053.67
#2007-04-02|1062.35
#2007-04-03|1078.23
#2007-04-04|1082.82
#2007-04-05|1090.81
#2007-04-06| .
#2007-04-09|1085.14
#2007-04-10|1102.20
#2007-04-11|1099.02
#2007-04-12|1101.67
#2007-04-13|1113.44
#2007-04-16|1134.58
#2007-04-17|1137.67
#2007-04-18|1128.76
#2007-04-19|1123.42
#2007-04-20|1137.16
#2007-04-23|1134.55
#2007-04-24|1128.76
#2007-04-25|1142.88
#2007-04-26|1144.86
#2007-04-27|1146.65
#2007-04-30|1149.94
#2007-05-01|1145.64
#2007-05-02|1152.49
#2007-05-03|1151.24
#2007-05-04|1158.13
#2007-05-07|1161.83
#2007-05-08|1140.33
#2007-05-09|1147.66
#2007-05-10|1135.47
#2007-05-11|1145.09
#2007-05-14|1144.42
#2007-05-15|1155.53
#2007-05-16|1150.75
#2007-05-17|1146.89
#2007-05-18|1162.37
#2007-05-21|1160.68
#2007-05-22|1166.59
#2007-05-23|1180.27
#2007-05-24|1169.46
#2007-05-25|1175.08
#2007-05-28| .
#2007-05-29|1184.41
#2007-05-30|1176.64
#2007-05-31|1197.52
#2007-06-01|1209.03
#2007-06-04|1212.67
#2007-06-05|1209.44
#2007-06-06|1176.99
#2007-06-07|1157.15
#2007-06-08|1144.85
#2007-06-11|1162.55
#2007-06-12|1154.70
#2007-06-13|1154.22
#2007-06-14|1179.73
#2007-06-15|1209.18
#2007-06-18|1212.72
#2007-06-19|1213.73
#2007-06-20|1222.37
#2007-06-21|1201.66
#2007-06-22|1203.19
#2007-06-25|1201.76
#2007-06-26|1192.15
#2007-06-27|1180.90
#2007-06-28|1202.53
#2007-06-29|1218.63
#2007-07-02|1225.28
#2007-07-03|1237.94
#2007-07-04| .
#2007-07-05|1228.82
#2007-07-06|1241.07
#2007-07-09|1245.60
#2007-07-10|1237.65
#2007-07-11|1231.89
#2007-07-12|1254.69
#2007-07-13|1260.00
#2007-07-16|1261.43
#2007-07-17|1251.52
#2007-07-18|1231.93
#2007-07-19|1247.65
#2007-07-20|1231.22
#2007-07-23|1239.34
#2007-07-24|1218.77
#2007-07-25|1190.11
#2007-07-26|1162.31
#2007-07-27|1149.50
#2007-07-30|1153.46
#2007-07-31|1174.54
#2007-08-01|1156.40
#2007-08-02|1165.48
#2007-08-03|1159.04
#2007-08-06|1160.11
#2007-08-07|1166.95
#2007-08-08|1187.48
#2007-08-09|1154.38
#2007-08-10|1132.99
#2007-08-13|1147.79
#2007-08-14|1136.51
#2007-08-15|1128.18
#2007-08-16|1092.27
#2007-08-17|1115.61
#2007-08-20|1118.11
#2007-08-21|1122.83
#2007-08-22|1140.16
#2007-08-23|1147.97
#2007-08-24|1153.10
#2007-08-27|1150.57
#2007-08-28|1140.43
#2007-08-29|1143.00
#2007-08-30|1155.24
#2007-08-31|1173.55
#2007-09-03| .
#2007-09-04|1183.27
#2007-09-05|1168.13
#2007-09-06|1176.73
#2007-09-07|1155.21
#2007-09-10|1146.41
#2007-09-11|1163.89
#2007-09-12|1171.20
#2007-09-13|1179.22
#2007-09-14|1172.48
#2007-09-17|1167.99
#2007-09-18|1183.08
#2007-09-19|1218.63
#2007-09-20|1226.81
#2007-09-21|1237.21
#2007-09-24|1237.79
#2007-09-25|1236.10
#2007-09-26|1242.12
#2007-09-27|1252.78
#2007-09-28|1258.80
#2007-10-01|1269.14
#2007-10-02|1266.23
#2007-10-03|1267.80
#2007-10-04|1265.08
#2007-10-05|1276.19
#2007-10-08|1264.95
#2007-10-09|1268.40
#2007-10-10|1275.88
#2007-10-11|1290.63
#2007-10-12|1286.16
#2007-10-15|1280.52
#2007-10-16|1270.40
#2007-10-17|1279.19
#2007-10-18|1275.07
#2007-10-19|1265.96
#2007-10-22|1240.77
#2007-10-23|1261.21
#2007-10-24|1257.92
#2007-10-25|1282.97
#2007-10-26|1292.15
#2007-10-29|1303.33
#2007-10-30|1298.59
#2007-10-31|1309.78
#2007-11-01|1285.42
#2007-11-02|1284.63
#2007-11-05|1276.63
#2007-11-06|1289.13
#2007-11-07|1294.58
#2007-11-08|1297.14
#2007-11-09|1292.56
#2007-11-12|1275.52
#2007-11-13|1274.35
#2007-11-14|1286.21
#2007-11-15|1260.55
#2007-11-16|1250.71
#2007-11-19|1230.07
#2007-11-20|1260.86
#2007-11-21|1241.76
#2007-11-22| .
#2007-11-23|1256.05
#2007-11-26|1253.65
#2007-11-27|1251.33
#2007-11-28|1275.74
#2007-11-29|1285.09
#2007-11-30|1294.77
#2007-12-03|1286.69
#2007-12-04|1288.80
#2007-12-05|1303.34
#2007-12-06|1298.64
#2007-12-07|1311.30
#2007-12-10|1323.34
#2007-12-11|1317.42
#2007-12-12|1325.32
#2007-12-13|1292.79
#2007-12-14|1281.76
#2007-12-17|1254.89
#2007-12-18|1261.65
#2007-12-19|1257.04
#2007-12-20|1258.46
#2007-12-21|1282.77
#2007-12-24|1285.62
#2007-12-25| .
#2007-12-26|1294.46
#2007-12-27|1306.01
#2007-12-28|1323.30
#2007-12-31|1315.74
#2008-01-01| .
#2008-01-02|1307.43
#2008-01-03|1299.35
#2008-01-04|1286.19
#2008-01-07|1277.71
#2008-01-08|1284.34
#2008-01-09|1265.73
#2008-01-10|1258.10
#2008-01-11|1262.18
#2008-01-14|1274.47
#2008-01-15|1247.61
#2008-01-16|1215.09
#2008-01-17|1206.78
#2008-01-18|1186.70
#2008-01-21| .
#2008-01-22|1104.52
#2008-01-23|1051.05
#2008-01-24|1124.38
#2008-01-25|1124.99
#2008-01-28|1130.91
#2008-01-29|1143.98
#2008-01-30|1141.17
#2008-01-31|1139.58
#2008-02-01|1163.19
#2008-02-04|1169.80
#2008-02-05|1116.00
#2008-02-06|1129.27
#2008-02-07|1097.24
#2008-02-08|1101.70
#2008-02-11|1097.39
#2008-02-12|1143.97
#2008-02-13|1144.47
#2008-02-14|1148.76
#2008-02-15|1132.16
#2008-02-18| .
#2008-02-19|1164.01
#2008-02-20|1140.03
#2008-02-21|1153.41
#2008-02-22|1140.54
#2008-02-25|1154.76
#2008-02-26|1175.13
#2008-02-27|1192.50
#2008-02-28|1176.41
#2008-02-29|1157.52
#2008-03-03|1148.29
#2008-03-04|1127.83
#2008-03-05|1154.34
#2008-03-06|1146.42
#2008-03-07|1131.27
#2008-03-10|1118.53
#2008-03-11|1130.32
#2008-03-12|1155.37
#2008-03-13|1144.17
#2008-03-14|1138.48
#2008-03-17|1100.42
#2008-03-18|1137.68
#2008-03-19|1119.91
#2008-03-20|1096.48
#2008-03-21| .
#2008-03-24|1094.92
#2008-03-25|1144.58
#2008-03-26|1152.35
#2008-03-27|1172.59
#2008-03-28|1166.67
#2008-03-31|1169.39
#2008-04-01|1182.41
#2008-04-02|1190.65
#2008-04-03|1186.90
#2008-04-04|1200.20
#2008-04-07|1207.81
#2008-04-08|1197.06
#2008-04-09|1194.61
#2008-04-10|1191.82
#2008-04-11|1178.05
#2008-04-14|1171.59
#2008-04-15|1174.88
#2008-04-16|1205.15
#2008-04-17|1196.29
#2008-04-18|1209.98
#2008-04-21|1215.33
#2008-04-22|1211.19
#2008-04-23|1216.91
#2008-04-24|1205.45
#2008-04-25|1213.96
#2008-04-28|1218.42
#2008-04-29|1207.45
#2008-04-30|1215.78
#2008-05-01|1206.52
#2008-05-02|1219.40
#2008-05-05|1226.79
#2008-05-06|1225.78
#2008-05-07|1225.05
#2008-05-08|1227.27
#2008-05-09|1215.94
#2008-05-12|1227.57
#2008-05-13|1230.13
#2008-05-14|1234.68
#2008-05-15|1237.02
#2008-05-16|1252.64
#2008-05-19|1265.03
#2008-05-20|1252.86
#2008-05-21|1251.42
#2008-05-22|1251.78
#2008-05-23|1232.43
#2008-05-26| .
#2008-05-27|1228.00
#2008-05-28|1233.40
#2008-05-29|1230.25
#2008-05-30|1238.13
#2008-06-02|1224.10
#2008-06-03|1223.12
#2008-06-04|1214.53
#2008-06-05|1219.28
#2008-06-06|1211.22
#2008-06-09|1210.13
#2008-06-10|1182.39
#2008-06-11|1167.16
#2008-06-12|1168.05
#2008-06-13|1170.09
#2008-06-16|1175.53
#2008-06-17|1190.28
#2008-06-18|1177.81
#2008-06-19|1175.81
#2008-06-20|1164.64
#2008-06-23|1153.19
#2008-06-24|1149.79
#2008-06-25|1160.32
#2008-06-26|1148.17
#2008-06-27|1140.89
#2008-06-30|1140.35
#2008-07-01|1119.87
#2008-07-02|1121.08
#2008-07-03|1115.74
#2008-07-04| .
#2008-07-07|1122.38
#2008-07-08|1106.58
#2008-07-09|1125.48
#2008-07-10|1115.72
#2008-07-11|1097.26
#2008-07-14|1101.59
#2008-07-15|1082.29
#2008-07-16|1084.25
#2008-07-17|1110.63
#2008-07-18|1122.55
#2008-07-21|1132.64
#2008-07-22|1132.80
#2008-07-23|1136.87
#2008-07-24|1115.06
#2008-07-25|1114.02
#2008-07-28|1104.97
#2008-07-29|1100.25
#2008-07-30|1111.36
#2008-07-31|1119.86
#2008-08-01|1101.44
#2008-08-04|1095.84
#2008-08-05|1111.93
#2008-08-06|1116.92
#2008-08-07|1111.76
#2008-08-08|1090.49
#2008-08-11|1095.49
#2008-08-12|1084.69
#2008-08-13|1057.21
#2008-08-14|1062.82
#2008-08-15|1048.93
#2008-08-18|1048.94
#2008-08-19|1026.87
#2008-08-20|1035.47
#2008-08-21|1033.98
#2008-08-22|1046.52
#2008-08-25|1036.53
#2008-08-26|1034.74
#2008-08-27|1036.77
#2008-08-28|1052.37
#2008-08-29|1055.15
#2008-09-01| .
#2008-09-02|1054.02
#2008-09-03|1039.02
#2008-09-04|1004.25
#2008-09-05| 969.81
#2008-09-08| 987.61
#2008-09-09| 973.59
#2008-09-10| 962.39
#2008-09-11| 947.10
#2008-09-12| 976.54
#2008-09-15| 949.22
#2008-09-16| 929.51
#2008-09-17| 916.33
#2008-09-18| 919.81
#2008-09-19| 977.32
#2008-09-22| 978.04
#2008-09-23| 975.93
#2008-09-24| 970.79
#2008-09-25| 988.53
#2008-09-26| 965.26
#2008-09-29| 912.44
#2008-09-30| 893.21
#2008-10-01| 884.57
#2008-10-02| 849.09
#2008-10-03| 865.13
#2008-10-06| 782.14
#2008-10-07| 780.04
#2008-10-08| 733.59
#2008-10-09| 715.34
#2008-10-10| 655.92
#2008-10-13| 736.03
#2008-10-14| 759.15
#2008-10-15| 703.26
#2008-10-16| 657.65
#2008-10-17| 684.99
#2008-10-20| 692.82
#2008-10-21| 683.09
#2008-10-22| 637.24
#2008-10-23| 626.96
#2008-10-24| 588.39
#2008-10-27| 552.92
#2008-10-28| 582.88
#2008-10-29| 636.98
#2008-10-30| 648.42
#2008-10-31| 657.30
#2008-11-03| 671.05
#2008-11-04| 717.17
#2008-11-05| 705.22
#2008-11-06| 643.43
#2008-11-07| 659.20
#2008-11-10| 672.95
#2008-11-11| 624.73
#2008-11-12| 603.46
#2008-11-13| 609.36
#2008-11-14| 622.41
#2008-11-17| 600.14
#2008-11-18| 602.68
#2008-11-19| 572.87
#2008-11-20| 547.80
#2008-11-21| 536.02
#2008-11-24| 606.84
#2008-11-25| 617.32
#2008-11-26| 611.29
#2008-11-27| .
#2008-11-28| 616.51
#2008-12-01| 575.79
#2008-12-02| 597.53
#2008-12-03| 600.03
#2008-12-04| 602.53
#2008-12-05| 574.79
#2008-12-08| 630.17
#2008-12-09| 635.66
#2008-12-10| 644.70
#2008-12-11| 651.81
#2008-12-12| 644.59
#2008-12-15| 658.40
#2008-12-16| 673.02
#2008-12-17| 697.99
#2008-12-18| 713.23
#2008-12-19| 678.44
#2008-12-22| 671.91
#2008-12-23| 672.52
#2008-12-24| 674.67
#2008-12-25| .
#2008-12-26| 677.93
#2008-12-29| 700.31
#2008-12-30| 711.66
#2008-12-31| 699.38
#2009-01-01| .
#2009-01-02| 724.67
#2009-01-05| 711.76
#2009-01-06| 702.27
#2009-01-07| 702.66
#2009-01-08| 696.98
#2009-01-09| 674.11
#2009-01-12| 657.58
#2009-01-13| 638.53
#2009-01-14| 608.44
#2009-01-15| 592.72
#2009-01-16| 605.39
#2009-01-19| .
#2009-01-20| 572.70
#2009-01-21| 574.07
#2009-01-22| 571.63
#2009-01-23| 558.10
#2009-01-26| 591.67
#2009-01-27| 593.09
#2009-01-28| 621.69
#2009-01-29| 603.46
#2009-01-30| 581.25
#2009-02-02| 570.64
#2009-02-03| 591.26
#2009-02-04| 602.24
#2009-02-05| 602.59
#2009-02-06| 620.34
#2009-02-09| 634.34
#2009-02-10| 611.53
#2009-02-11| 607.84
#2009-02-12| 586.81
#2009-02-13| 594.05
#2009-02-16| .
#2009-02-17| 553.86
#2009-02-18| 549.19
#2009-02-19| 557.71
#2009-02-20| 528.74
#2009-02-23| 522.94
#2009-02-24| 517.81
#2009-02-25| 510.01
#2009-02-26| 524.96
#2009-02-27| 511.02
#2009-03-02| 488.73
#2009-03-03| 484.46
#2009-03-04| 509.70
#2009-03-05| 483.75
#2009-03-06| 483.31
#2009-03-09| 484.72
#2009-03-10| 514.87
#2009-03-11| 519.35
#2009-03-12| 524.99
#2009-03-13| 528.67
#2009-03-16| 545.56
#2009-03-17| 536.77
#2009-03-18| 542.80
#2009-03-19| 575.15
#2009-03-20| 572.19
#2009-03-23| 586.54
#2009-03-24| 586.13
#2009-03-25| 592.52
#2009-03-26| 598.62
#2009-03-27| 580.18
#2009-03-30| 545.84
#2009-03-31| 563.78
#2009-04-01| 568.68
#2009-04-02| 613.28
#2009-04-03| 613.33
#2009-04-06| 609.39
#2009-04-07| 598.65
#2009-04-08| 602.30
#2009-04-09| 620.53
#2009-04-10| .
#2009-04-13| 625.80
#2009-04-14| 632.43
#2009-04-15| 627.62
#2009-04-16| 636.63
#2009-04-17| 640.15
#2009-04-20| 607.84
#2009-04-21| 611.16
#2009-04-22| 626.48
#2009-04-23| 620.33
#2009-04-24| 648.49
#2009-04-27| 643.90
#2009-04-28| 628.85
#2009-04-29| 651.74
#2009-04-30| 660.08
#2009-05-01| 660.18
#2009-05-04| 682.88
#2009-05-05| 677.78
#2009-05-06| 680.01
#2009-05-07| 674.31
#2009-05-08| 691.33
#2009-05-11| 689.52
#2009-05-12| 688.26
#2009-05-13| 666.52
#2009-05-14| 668.15
#2009-05-15| 670.28
#2009-05-18| 680.49
#2009-05-19| 702.14
#2009-05-20| 723.58
#2009-05-21| 703.01
#2009-05-22| 717.32
#2009-05-25| .
#2009-05-26| 724.90
#2009-05-27| 725.23
#2009-05-28| 715.65
#2009-05-29| 727.83
#2009-06-01| 757.22
#2009-06-02| 765.68
#2009-06-03| 746.53
#2009-06-04| 747.86
#2009-06-05| 740.66
#2009-06-08| 721.90
#2009-06-09| 728.35
#2009-06-10| 737.23
#2009-06-11| 748.71
#2009-06-12| 739.38
#2009-06-15| 705.44
#2009-06-16| 707.19
#2009-06-17| 691.12
#2009-06-18| 701.67
#2009-06-19| 700.84
#2009-06-22| 676.92
#2009-06-23| 685.42
#2009-06-24| 705.33
#2009-06-25| 694.55
#2009-06-26| 699.44
#2009-06-29| 714.42
#2009-06-30| 703.31
#2009-07-01| 722.11
#2009-07-02| 691.38
#2009-07-03| .
#2009-07-06| 675.36
#2009-07-07| 671.69
#2009-07-08| 663.24
#2009-07-09| 675.37
#2009-07-10| 665.75
#2009-07-13| 686.97
#2009-07-14| 695.69
#2009-07-15| 724.06
#2009-07-16| 730.24
#2009-07-17| 732.65
#2009-07-20| 745.57
#2009-07-21| 755.70
#2009-07-22| 757.68
#2009-07-23| 776.75
#2009-07-24| 771.75
#2009-07-27| 775.15
#2009-07-28| 761.01
#2009-07-29| 768.09
#2009-07-30| 781.60
#2009-07-31| 784.62
#2009-08-03| 812.13
#2009-08-04| 810.07
#2009-08-05| 801.49
#2009-08-06| 803.10
#2009-08-07| 806.00
#2009-08-10| 798.06
#2009-08-11| 778.90
#2009-08-12| 792.41
#2009-08-13| 805.49
#2009-08-14| 791.43
#2009-08-17| 766.97
#2009-08-18| 776.75
#2009-08-19| 782.43
#2009-08-20| 795.06
#2009-08-21| 820.05
#2009-08-24| 829.13
#2009-08-25| 834.91
#2009-08-26| 824.28
#2009-08-27| 817.04
#2009-08-28| 833.05
#2009-08-31| 823.24
#2009-09-01| 800.14
#2009-09-02| 794.32
#2009-09-03| 795.03
#2009-09-04| 806.27
#2009-09-07| .
#2009-09-08| 837.71
#2009-09-09| 855.50
#2009-09-10| 858.23
#2009-09-11| 865.34
#2009-09-14| 864.95
#2009-09-15| 866.90
#2009-09-16| 883.76
#2009-09-17| 891.79
#2009-09-18| 886.43
#2009-09-21| 875.23
#2009-09-22| 891.02
#2009-09-23| 888.65
#2009-09-24| 869.48
#2009-09-25| 865.15
#2009-09-28| 885.06
#2009-09-29| 877.10
#2009-09-30| 877.18
#2009-10-01| 855.06
#2009-10-02| 843.28
#2009-10-05| 851.21
#2009-10-06| 882.37
#2009-10-07| 876.54
#2009-10-08| 894.15
#2009-10-09| 893.62
#2009-10-12| 907.38
#2009-10-13| 898.06
#2009-10-14| 923.88
#2009-10-15| 922.22
#2009-10-16| 904.11
#2009-10-19| 925.18
#2009-10-20| 918.81
#2009-10-21| 924.78
#2009-10-22| 913.15
#2009-10-23| 911.05
#2009-10-26| 890.62
#2009-10-27| 879.54
#2009-10-28| 852.21
#2009-10-29| 871.19
#2009-10-30| 842.17
#2009-11-02| 847.68
#2009-11-03| 827.61
#2009-11-04| 852.78
#2009-11-05| 861.96
#2009-11-06| 862.95
#2009-11-09| 891.13
#2009-11-10| 885.12
#2009-11-11| 895.42
#2009-11-12| 887.93
#2009-11-13| 891.29
#2009-11-16| 915.31
#2009-11-17| 902.13
#2009-11-18| 912.05
#2009-11-19| 890.88
#2009-11-20| 883.65
#2009-11-23| 913.42
#2009-11-24| 906.17
#2009-11-25| 917.80
#2009-11-26| .
#2009-11-27| 894.90
#2009-11-30| 887.87
#2009-12-01| 917.34
#2009-12-02| 917.06
#2009-12-03| 916.45
#2009-12-04| 911.59
#2009-12-07| 904.02
#2009-12-08| 883.67
#2009-12-09| 877.78
#2009-12-10| 884.95
#2009-12-11| 886.40
#2009-12-14| 895.34
#2009-12-15| 890.57
#2009-12-16| 905.03
#2009-12-17| 882.13
#2009-12-18| 875.65
#2009-12-21| 891.15
#2009-12-22| 888.07
#2009-12-23| 896.12
#2009-12-24| 897.65
#2009-12-25| .
#2009-12-28| 905.34
#2009-12-29| 908.35
#2009-12-30| 894.71
#2009-12-31| 897.62
#2010-01-01| .
#2010-01-04| 917.24
#2010-01-05| 915.47
#2010-01-06| 914.88
#2010-01-07| 910.66
#2010-01-08| 913.76
#2010-01-11| 928.23
#2010-01-12| 912.69
#2010-01-13| 914.80
#2010-01-14| 917.72
#2010-01-15| 894.62
#2010-01-18| .
#2010-01-19| 902.38
#2010-01-20| 873.52
#2010-01-21| 855.10
#2010-01-22| 851.05
#2010-01-25| 844.27
#2010-01-26| 843.21
#2010-01-27| 837.17
#2010-01-28| 818.51
#2010-01-29| 824.61
#2010-02-01| 831.42
#2010-02-02| 843.54
#2010-02-03| 835.95
#2010-02-04| 807.12
#2010-02-05| 785.07
#2010-02-08| 792.87
#2010-02-09| 797.53
#2010-02-10| 800.83
#2010-02-11| 790.92
#2010-02-12| 790.16
#2010-02-15| .
#2010-02-16| 808.19
#2010-02-17| 814.26
#2010-02-18| 816.80
#2010-02-19| 814.97
#2010-02-22| 815.32
#2010-02-23| 802.54
#2010-02-24| 804.94
#2010-02-25| 787.46
#2010-02-26| 804.76
#2010-03-01| 810.53
#2010-03-02| 824.84
#2010-03-03| 839.01
#2010-03-04| 831.34
#2010-03-05| 843.53
#2010-03-08| 846.14
#2010-03-09| 842.69
#2010-03-10| 855.77
#2010-03-11| 855.66
#2010-03-12| 862.99
#2010-03-15| 850.43
#2010-03-16| 866.69
#2010-03-17| 872.92
#2010-03-18| 862.18
#2010-03-19| 853.33
#2010-03-22| 854.14
#2010-03-23| 858.45
#2010-03-24| 849.60
#2010-03-25| 861.98
#2010-03-26| 863.91
#2010-03-29| 873.42
#2010-03-30| 867.60
#2010-03-31| 876.72
#2010-04-01| 889.31
#2010-04-02| .
#2010-04-05| 887.28
#2010-04-06| 882.50
#2010-04-07| 875.87
#2010-04-08| 868.87
#2010-04-09| 885.79
#2010-04-12| 896.35
#2010-04-13| 890.51
#2010-04-14| 902.40
#2010-04-15| 900.81
#2010-04-16| 882.06
#2010-04-19| 875.69
#2010-04-20| 891.02
#2010-04-21| 882.78
#2010-04-22| 867.36
#2010-04-23| 883.14
#2010-04-26| 890.79
#2010-04-27| 865.64
#2010-04-28| 847.06
#2010-04-29| 858.70
#2010-04-30| 859.92
#2010-05-03| 856.18
#2010-05-04| 823.65
#2010-05-05| 804.56
#2010-05-06| 787.07
#2010-05-07| 757.09
#2010-05-10| 810.27
#2010-05-11| 802.91
#2010-05-12| 822.08
#2010-05-13| 823.16
#2010-05-14| 788.44
#2010-05-17| 782.76
#2010-05-18| 796.48
#2010-05-19| 771.77
#2010-05-20| 754.46
#2010-05-21| 763.88
#2010-05-24| 750.43
#2010-05-25| 722.53
#2010-05-26| 734.42
#2010-05-27| 760.55
#2010-05-28| 765.61
#2010-05-31| .
#2010-06-01| 767.27
#2010-06-02| 762.08
#2010-06-03| 772.07
#2010-06-04| 746.56
#2010-06-07| 735.08
#2010-06-08| 730.71
#2010-06-09| 752.55
#2010-06-10| 766.33
#2010-06-11| 765.24
#2010-06-14| 787.03
#2010-06-15| 794.71
#2010-06-16| 796.22
#2010-06-17| 803.30
#2010-06-18| 804.86
#2010-06-21| 814.79
#2010-06-22| 804.90
#2010-06-23| 794.00
#2010-06-24| 786.96
#2010-06-25| 779.35
#2010-06-28| 793.42
#2010-06-29| 757.25
#2010-06-30| 763.37
#2010-07-01| 761.38
#2010-07-02| 768.33
#2010-07-05| .
#2010-07-06| 786.38
#2010-07-07| 791.42
#2010-07-08| 799.93
#2010-07-09| 801.29
#2010-07-12| 800.01
#2010-07-13| 820.77
#2010-07-14| 826.48
#2010-07-15| 829.07
#2010-07-16| 818.84
#2010-07-19| 815.46
#2010-07-20| 804.32
#2010-07-21| 804.38
#2010-07-22| 830.56
#2010-07-23| 828.31
#2010-07-26| 840.51
#2010-07-27| 844.22
#2010-07-28| 842.02
#2010-07-29| 840.12
#2010-07-30| 837.27
#2010-08-02| 867.12
#2010-08-03| 872.13
#2010-08-04| 869.54
#2010-08-05| 871.10
#2010-08-06| 870.00
#2010-08-09| 879.32
#2010-08-10| 859.17
#2010-08-11| 828.44
#2010-08-12| 821.51
#2010-08-13| 813.64
#2010-08-16| 819.08
#2010-08-17| 833.92
#2010-08-18| 830.63
#2010-08-19| 817.59
#2010-08-20| 796.43
#2010-08-23| 795.61
#2010-08-24| 786.45
#2010-08-25| 777.48
#2010-08-26| 786.99
#2010-08-27| 791.19
#2010-08-30| 785.06
#2010-08-31| 788.24
#2010-09-01| 816.54
#2010-09-02| 817.78
#2010-09-03| 826.72
#2010-09-06| .
#2010-09-07| 815.39
#2010-09-08| 822.77
#2010-09-09| 830.30
#2010-09-10| 829.25
#2010-09-13| 844.76
#2010-09-14| 853.96
#2010-09-15| 855.45
#2010-09-16| 858.60
#2010-09-17| 850.88
#2010-09-20| 864.47
#2010-09-21| 865.70
#2010-09-22| 874.18
#2010-09-23| 865.39
#2010-09-24| 890.33
#2010-09-27| 887.44
#2010-09-28| 892.20
#2010-09-29| 892.05
#2010-09-30| 893.86
#2010-10-01| 897.50
#2010-10-04| 882.19
#2010-10-05| 903.91
#2010-10-06| 915.11
#2010-10-07| 919.46
#2010-10-08| 921.60
#2010-10-11| 922.23
#2010-10-12| 918.03
#2010-10-13| 945.67
#2010-10-14| 957.11
#2010-10-15| 957.00
#2010-10-18| 957.51
#2010-10-19| 940.84
#2010-10-20| 958.24
#2010-10-21| 972.45
#2010-10-22| 967.00
#2010-10-25| 976.63
#2010-10-26| 965.35
#2010-10-27| 952.65
#2010-10-28| 964.91
#2010-10-29| 965.97
#2010-11-01| 965.81
#2010-11-02| 981.91
#2010-11-03| 976.35
#2010-11-04|1007.82
#2010-11-05| 996.68
#2010-11-08| 987.09
#2010-11-09| 993.52
#2010-11-10| 968.10
#2010-11-11| 965.16
#2010-11-12| 969.47
#2010-11-15| 969.55
#2010-11-16| 948.17
#2010-11-17| 952.52
#2010-11-18| 976.01
#2010-11-19| 981.53
#2010-11-22| 975.08
#2010-11-23| 945.68
#2010-11-24| 959.43
#2010-11-25| .
#2010-11-26| 951.06
#2010-11-29| 921.60
#2010-11-30| 915.71
#2010-12-01| 943.49
#2010-12-02| 966.21
#2010-12-03| 981.37
#2010-12-06| 976.79
#2010-12-07| 987.75
#2010-12-08| 974.13
#2010-12-09| 968.81
#2010-12-10| 978.89
#2010-12-13| 995.75
#2010-12-14| 994.92
#2010-12-15| 989.78
#2010-12-16| 980.58
#2010-12-17| 971.41
#2010-12-20| 973.32
#2010-12-21| 984.29
#2010-12-22| 981.04
#2010-12-23| 978.19
#2010-12-24| .
#2010-12-27| 972.07
#2010-12-28| 971.34
#2010-12-29| 975.05
#2010-12-30| 975.70
#2010-12-31| 985.50
#2011-01-03| 993.67
#2011-01-04| 988.73
#2011-01-05| 969.98
#2011-01-06| 966.85
#2011-01-07| 959.21
#2011-01-10| 943.26
#2011-01-11| 956.06
#2011-01-12| 982.59
#2011-01-13|1003.04
#2011-01-14|1005.20
#2011-01-17| .
#2011-01-18|1016.62
#2011-01-19|1015.06
#2011-01-20| 998.78
#2011-01-21|1016.64
#2011-01-24|1023.19
#2011-01-25|1021.30
#2011-01-26|1033.90
#2011-01-27|1040.68
#2011-01-28|1025.52
#2011-01-31|1027.53
#2011-02-01|1048.90
#2011-02-02|1049.51
#2011-02-03|1037.54
#2011-02-04|1035.27
#2011-02-07|1044.76
#2011-02-08|1061.09
#2011-02-09|1063.41
#2011-02-10|1056.91
#2011-02-11|1057.76
#2011-02-14|1054.95
#2011-02-15|1058.48
#2011-02-16|1060.48
#2011-02-17|1063.65
#2011-02-18|1070.87
#2011-02-21| .
#2011-02-22|1058.51
#2011-02-23|1044.78
#2011-02-24|1036.41
#2011-02-25|1043.39
#2011-02-28|1060.65
#2011-03-01|1056.31
#2011-03-02|1053.17
#2011-03-03|1063.78
#2011-03-04|1060.78
#2011-03-07|1060.71
#2011-03-08|1053.31
#2011-03-09|1051.04
#2011-03-10|1030.05
#2011-03-11|1020.81
#2011-03-14|1014.29
#2011-03-15| 983.22
#2011-03-16| 961.91
#2011-03-17| 989.97
#2011-03-18|1000.84
#2011-03-21|1026.45
#2011-03-22|1022.29
#2011-03-23|1018.98
#2011-03-24|1043.62
#2011-03-25|1041.56
#2011-03-28|1039.10
#2011-03-29|1035.36
#2011-03-30|1054.80
#2011-03-31|1059.95
#2011-04-01|1075.86
#2011-04-04|1083.06
#2011-04-05|1081.38
#2011-04-06|1097.59
#2011-04-07|1085.88
#2011-04-08|1101.33
#2011-04-11|1098.71
#2011-04-12|1085.52
#2011-04-13|1096.05
#2011-04-14|1087.56
#2011-04-15|1088.60
#2011-04-18|1049.43
#2011-04-19|1060.48
#2011-04-20|1105.97
#2011-04-21|1116.29
#2011-04-22| .
#2011-04-25|1115.48
#2011-04-26|1129.68
#2011-04-27|1139.20
#2011-04-28|1163.20
#2011-04-29|1170.13
#2011-05-02|1176.78
#2011-05-03|1167.98
#2011-05-04|1151.26
#2011-05-05|1128.90
#2011-05-06|1136.82
#2011-05-09|1106.71
#2011-05-10|1126.72
#2011-05-11|1120.93
#2011-05-12|1105.13
#2011-05-13|1099.82
#2011-05-16|1099.08
#2011-05-17|1075.90
#2011-05-18|1087.66
#2011-05-19|1096.48
#2011-05-20|1077.13
#2011-05-23|1045.23
#2011-05-24|1056.34
#2011-05-25|1056.78
#2011-05-26|1051.61
#2011-05-27|1070.76
#2011-05-30| .
#2011-05-31|1099.12
#2011-06-01|1092.76
#2011-06-02|1073.77
#2011-06-03|1088.02
#2011-06-06|1087.05
#2011-06-07|1094.82
#2011-06-08|1081.43
#2011-06-09|1088.78
#2011-06-10|1064.54
#2011-06-13|1067.26
#2011-06-14|1091.77
#2011-06-15|1065.35
#2011-06-16|1052.27
#2011-06-17|1071.16
#2011-06-20|1069.14
#2011-06-21|1093.91
#2011-06-22|1097.43
#2011-06-23|1057.72
#2011-06-24|1056.21
#2011-06-27|1062.46
#2011-06-28|1077.20
#2011-06-29|1099.02
#2011-06-30|1119.94
#2011-07-01|1124.80
#2011-07-04| .
#2011-07-05|1128.44
#2011-07-06|1115.22
#2011-07-07|1126.96
#2011-07-08|1108.50
#2011-07-11|1061.88
#2011-07-12|1054.00
#2011-07-13|1081.47
#2011-07-14|1072.17
#2011-07-15|1070.51
#2011-07-18|1045.25
#2011-07-19|1069.87
#2011-07-20|1075.00
#2011-07-21|1097.84
#2011-07-22|1102.41
#2011-07-25|1103.07
#2011-07-26|1113.15
#2011-07-27|1090.70
#2011-07-28|1073.38
#2011-07-29|1073.95
#2011-08-01|1033.99
#2011-08-02|1009.33
#2011-08-03| 990.83
#2011-08-04| 945.65
#2011-08-05| 924.78
#2011-08-08| 875.66
#2011-08-09| 880.42
#2011-08-10| 837.52
#2011-08-11| 871.42
#2011-08-12| 897.96
#2011-08-15| 917.17
#2011-08-16| 907.27
#2011-08-17| 903.17
#2011-08-18| 843.43
#2011-08-19| 831.72
#2011-08-22| 828.35
#2011-08-23| 836.82
#2011-08-24| 860.75
#2011-08-25| 844.89
#2011-08-26| 838.56
#2011-08-29| 869.26
#2011-08-30| 861.43
#2011-08-31| 881.65
#2011-09-01| 865.88
#2011-09-02| 834.61
#2011-09-05| .
#2011-09-06| 774.65
#2011-09-07| 806.19
#2011-09-08| 805.20
#2011-09-09| 756.61
#2011-09-12| 733.21
#2011-09-13| 749.26
#2011-09-14| 773.53
#2011-09-15| 806.28
#2011-09-16| 812.42
#2011-09-19| 780.00
#2011-09-20| 806.20
#2011-09-21| 786.11
#2011-09-22| 734.10
#2011-09-23| 740.04
#2011-09-26| 755.50
#2011-09-27| 804.58
#2011-09-28| 796.11
#2011-09-29| 806.92
#2011-09-30| 773.05
#2011-10-03| 747.38
#2011-10-04| 723.82
#2011-10-05| 758.88
#2011-10-06| 789.33
#2011-10-07| 799.48
#2011-10-10| 832.60
#2011-10-11| 833.66
#2011-10-12| 862.52
#2011-10-13| 846.54
#2011-10-14| 865.00
#2011-10-17| 843.87
#2011-10-18| 842.00
#2011-10-19| 853.63
#2011-10-20| 826.95
#2011-10-21| 867.55
#2011-10-24| 880.43
#2011-10-25| 879.29
#2011-10-26| 870.50
#2011-10-27| 935.42
#2011-10-28| 938.84
#2011-10-31| 894.51
#2011-11-01| 834.86
#2011-11-02| 860.65
#2011-11-03| 881.27
#2011-11-04| 861.84
#2011-11-07| 856.27
#2011-11-08| 864.34
#2011-11-09| 832.43
#2011-11-10| 835.74
#2011-11-11| 871.31
#2011-11-14| 854.71
#2011-11-15| 839.39
#2011-11-16| 837.03
#2011-11-17| 826.72
#2011-11-18| 819.80
#2011-11-21| 788.88
#2011-11-22| 781.48
#2011-11-23| 762.25
#2011-11-24| .
#2011-11-25| 763.36
#2011-11-28| 802.62
#2011-11-29| 808.10
#2011-11-30| 855.38
#2011-12-01| 848.05
#2011-12-02| 852.26
#2011-12-05| 858.49
#2011-12-06| 842.74
#2011-12-07| 838.28
#2011-12-08| 817.12
#2011-12-09| 834.09
#2011-12-12| 798.32
#2011-12-13| 789.42
#2011-12-14| 766.72
#2011-12-15| 776.94
#2011-12-16| 776.86
#2011-12-19| 771.35
#2011-12-20| 800.00
#2011-12-21| 789.71
#2011-12-22| 798.50
#2011-12-23| 800.72
#2011-12-26| .
#2011-12-27| 803.82
#2011-12-28| 781.74
#2011-12-29| 789.23
#2011-12-30| 800.07
#2012-01-02| .
#2012-01-03| 839.45
#2012-01-04| 823.34
#2012-01-05| 814.34
#2012-01-06| 805.22
#2012-01-09| 801.52
#2012-01-10| 822.48
#2012-01-11| 816.61
#2012-01-12| 827.54
#2012-01-13| 814.62
#2012-01-16| .
#2012-01-17| 843.32
#2012-01-18| 851.63
#2012-01-19| 866.01
#2012-01-20| 865.76
#2012-01-23| 878.66
#2012-01-24| 870.64
#2012-01-25| 870.85
#2012-01-26| 898.89
#2012-01-27| 893.36
#2012-01-30| 882.53
#2012-01-31| 884.09
#2012-02-01| 912.92
#2012-02-02| 916.30
#2012-02-03| 928.17
#2012-02-06| 924.46
#2012-02-07| 933.56
#2012-02-08| 934.57
#2012-02-09| 943.66
#2012-02-10| 922.94
#2012-02-13| 931.15
#2012-02-14| 923.07
#2012-02-15| 923.02
#2012-02-16| 919.79
#2012-02-17| 941.39
#2012-02-20| .
#2012-02-21| 956.08
#2012-02-22| 946.00
#2012-02-23| 946.67
#2012-02-24| 964.82
#2012-02-27| 957.16
#2012-02-28| 964.58
#2012-02-29| 957.37
#2012-03-01| 964.94
#2012-03-02| 953.67
#2012-03-05| 948.25
#2012-03-06| 907.50
#2012-03-07| 913.61
#2012-03-08| 946.24
#2012-03-09| 942.04
#2012-03-12| 946.17
#2012-03-13| 956.32
#2012-03-14| 960.47
#2012-03-15| 971.99
#2012-03-16| 980.76
#2012-03-19| 985.34
#2012-03-20| 969.22
#2012-03-21| 969.53
#2012-03-22| 958.77
#2012-03-23| 966.76
#2012-03-26| 983.21
#2012-03-27| 983.08
#2012-03-28| 969.71
#2012-03-29| 951.79
#2012-03-30| 965.26
#2012-04-02| 979.09
#2012-04-03| 972.78
#2012-04-04| 929.57
#2012-04-05| 925.06
#2012-04-06| .
#2012-04-09| 925.59
#2012-04-10| 903.42
#2012-04-11| 915.39
#2012-04-12| 929.85
#2012-04-13| 903.44
#2012-04-16| 906.97
#2012-04-17| 935.02
#2012-04-18| 924.81
#2012-04-19| 917.84
#2012-04-20| 931.46
#2012-04-23| 895.23
#2012-04-24| 909.86
#2012-04-25| 924.93
#2012-04-26| 935.17
#2012-04-27| 946.00
#2012-04-30| 938.42
#2012-05-01| 937.68
#2012-05-02| 926.63
#2012-05-03| 925.30
#2012-05-04| 903.25
#2012-05-07| 899.83
#2012-05-08| 879.55
#2012-05-09| 878.48
#2012-05-10| 884.43
#2012-05-11| 891.54
#2012-05-14| 867.44
#2012-05-15| 857.00
#2012-05-16| 851.78
#2012-05-17| 839.27
#2012-05-18| 833.71
#2012-05-21| 844.67
#2012-05-22| 859.06
#2012-05-23| 828.41
#2012-05-24| 831.17
#2012-05-25| 828.67
#2012-05-28| .
#2012-05-29| 839.63
#2012-05-30| 814.94
#2012-05-31| 810.92
#2012-06-01| 783.78
#2012-06-04| 781.54
#2012-06-05| 778.76
#2012-06-06| 798.20
#2012-06-07| 810.12
#2012-06-08| 801.34
#2012-06-11| 805.30
#2012-06-12| 803.06
#2012-06-13| 808.54
#2012-06-14| 807.47
#2012-06-15| 820.56
#2012-06-18| 820.24
#2012-06-19| 841.83
#2012-06-20| 848.33
#2012-06-21| 835.69
#2012-06-22| 820.47
#2012-06-25| 800.08
#2012-06-26| 798.86
#2012-06-27| 808.70
#2012-06-28| 797.31
#2012-06-29| 848.29
#2012-07-02| 851.43
#2012-07-03| 864.44
#2012-07-04| .
#2012-07-05| 845.10
#2012-07-06| 824.40
#2012-07-09| 820.87
#2012-07-10| 825.20
#2012-07-11| 825.34
#2012-07-12| 816.57
#2012-07-13| 838.06
#2012-07-16| 839.35
#2012-07-17| 838.72
#2012-07-18| 854.84
#2012-07-19| 864.43
#2012-07-20| 842.54
#2012-07-23| 812.50
#2012-07-24| 807.24
#2012-07-25| 812.53
#2012-07-26| 845.04
#2012-07-27| 862.42
#2012-07-30| 864.02
#2012-07-31| 868.31
#2012-08-01| 865.13
#2012-08-02| 837.56
#2012-08-03| 881.24
#2012-08-06| 894.22
#2012-08-07| 900.85
#2012-08-08| 894.70
#2012-08-09| 891.11
#2012-08-10| 889.23
#2012-08-13| 887.15
#2012-08-14| 892.46
#2012-08-15| 886.23
#2012-08-16| 898.26
#2012-08-17| 900.40
#2012-08-20| 901.79
#2012-08-21| 918.89
#2012-08-22| 908.83
#2012-08-23| 909.00
#2012-08-24| 905.63
#2012-08-27| 914.72
#2012-08-28| 912.99
#2012-08-29| 911.50
#2012-08-30| 894.79
#2012-08-31| 911.28
#2012-09-03| .
#2012-09-04| 901.94
#2012-09-05| 908.37
#2012-09-06| 935.81
#2012-09-07| 954.44
#2012-09-10| 953.01
#2012-09-11| 968.44
#2012-09-12| 976.32
#2012-09-13| 973.36
#2012-09-14|1006.61
#2012-09-17|1003.62
#2012-09-18| 989.68
#2012-09-19| 995.92
#2012-09-20| 987.77
#2012-09-21| 999.12
#2012-09-24| 988.37
#2012-09-25| 993.96
#2012-09-26| 964.78
#2012-09-27| 968.36
#2012-09-28| 960.03
#2012-10-01| 977.17
#2012-10-02| 977.29
#2012-10-03| 977.11
#2012-10-04| 983.80
#2012-10-05| 999.81
#2012-10-08| 979.27
#2012-10-09| 966.67
#2012-10-10| 963.60
#2012-10-11| 976.35
#2012-10-12| 971.94
#2012-10-15| 973.58
#2012-10-16| 995.25
#2012-10-17|1005.61
#2012-10-18|1008.03
#2012-10-19| 995.69
#2012-10-22| 992.56
#2012-10-23| 964.90
#2012-10-24| 968.24
#2012-10-25| 968.75
#2012-10-26| 970.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.30
#2012-11-01| 984.50
#2012-11-02| 981.14
#2012-11-05| 971.53
#2012-11-06| 979.33
#2012-11-07| 958.32
#2012-11-08| 951.91
#2012-11-09| 945.43
#2012-11-12| 946.21
#2012-11-13| 945.60
#2012-11-14| 938.81
#2012-11-15| 935.08
#2012-11-16| 916.84
#2012-11-19| 947.01
#2012-11-20| 952.44
#2012-11-21| 955.86
#2012-11-22| .
#2012-11-23| 982.35
#2012-11-26| 980.74
#2012-11-27| 984.02
#2012-11-28| 983.33
#2012-11-29| 996.97
#2012-11-30|1000.00
#2012-12-03|1008.48
#2012-12-04|1008.83
#2012-12-05|1009.85
#2012-12-06|1013.61
#2012-12-07|1006.95
#2012-12-10|1008.10
#2012-12-11|1021.70
#2012-12-12|1027.81
#2012-12-13|1027.24
#2012-12-14|1031.13
#2012-12-17|1035.98
#2012-12-18|1046.56
#2012-12-19|1052.94
#2012-12-20|1051.67
#2012-12-21|1041.55
#2012-12-24|1043.17
#2012-12-25|1043.17
#2012-12-26|1045.30
#2012-12-27|1047.31
#2012-12-28|1042.51
#2012-12-31|1039.59
#2013-01-01|1039.59
#2013-01-02|1066.24
#2013-01-03|1052.57
#2013-01-04|1051.18
#2013-01-07|1049.87
#2013-01-08|1043.27
#2013-01-09|1045.97
#2013-01-10|1058.24
#2013-01-11|1069.93
#2013-01-14|1072.78
#2013-01-15|1064.64
#2013-01-16|1063.01
#2013-01-17|1074.68
#2013-01-18|1065.84
#2013-01-21|1073.38
#2013-01-22|1064.94
#2013-01-23|1067.01
#2013-01-24|1079.22
#2013-01-25|1100.76
#2013-01-28|1096.75
#2013-01-29|1099.23
#2013-01-30|1102.11
#2013-01-31|1097.00
#2013-02-01|1116.53
#2013-02-04|1079.75
#2013-02-05|1081.63
#2013-02-06|1072.67
#2013-02-07|1062.30
#2013-02-08|1070.78
#2013-02-11|1068.14
#2013-02-12|1078.84
#2013-02-13|1085.27
#2013-02-14|1067.41
#2013-02-15|1063.81
#2013-02-18|1067.85
#2013-02-19|1084.41
#2013-02-20|1083.20
#2013-02-21|1052.36
#2013-02-22|1056.82
#2013-02-25|1074.53
#2013-02-26|1041.44
#2013-02-27|1054.27
#2013-02-28|1059.85
#2013-03-01|1048.25
#2013-03-04|1046.98
#2013-03-05|1070.54
#2013-03-06|1074.23
#2013-03-07|1084.10
#2013-03-08|1080.57
#2013-03-11| .
#2013-03-12|1081.35
#2013-03-13|1076.42
#2013-03-14|1088.54
#2013-03-15|1093.63
#2013-03-18|1081.98
#2013-03-19|1068.57
#2013-03-20|1079.10
#2013-03-21|1067.92
#2013-03-22|1072.62
#2013-03-25|1058.25
#2013-03-26|1058.30
#2013-03-27|1040.43
#2013-03-28|1046.19
#2013-03-29| .
#2013-04-01|1046.68
#2013-04-02|1065.17
#2013-04-03|1057.39
#2013-04-04|1048.83
#2013-04-05|1041.27
#2013-04-08|1042.43
#2013-04-09|1042.70
#2013-04-10|1068.13
#2013-04-11|1079.42
#2013-04-12|1061.32
#2013-04-15|1054.87
#2013-04-16|1053.89
#2013-04-17|1023.60
#2013-04-18|1022.77
#2013-04-19|1021.46
#2013-04-22|1024.60
#2013-04-23|1042.85
#2013-04-24|1053.25
#2013-04-25|1063.13
#2013-04-26|1061.50
#2013-04-29|1073.53
#2013-04-30|1085.24
#2013-05-01|1085.98
#2013-05-02|1081.79
#2013-05-03|1105.47
#2013-05-06|1099.07
#2013-05-07|1110.36
#2013-05-08|1126.05
#2013-05-09|1121.12
#2013-05-10|1113.00
#2013-05-13|1113.93
#2013-05-14|1121.66
#2013-05-15|1114.80
#2013-05-16|1120.19
#2013-05-17|1114.81
#2013-05-20|1125.49
#2013-05-21|1128.76
#2013-05-22|1136.50
#2013-05-23|1115.13
#2013-05-24|1112.08
#2013-05-27|1122.77
#2013-05-28|1128.81
#2013-05-29|1119.81
#2013-05-30|1134.25
#2013-05-31|1119.67
#2013-06-03|1116.85
#2013-06-04|1122.47
#2013-06-05|1109.86
#2013-06-06|1106.83
#2013-06-07|1128.30
#2013-06-10|1133.14
#2013-06-11|1128.46
#2013-06-12|1124.86
#2013-06-13|1114.97
#2013-06-14|1123.81
#2013-06-17|1135.59
#2013-06-18|1142.02
#2013-06-19|1139.19
#2013-06-20|1084.79
#2013-06-21|1063.24
#2013-06-24|1045.32
#2013-06-25|1059.91
#2013-06-26|1070.81
#2013-06-27|1078.60
#2013-06-28|1073.72
#2013-07-01|1080.94
#2013-07-02|1072.05
#2013-07-03|1056.07
#2013-07-04|1072.53
#2013-07-05|1043.10
#2013-07-08|1062.88
#2013-07-09|1068.03
#2013-07-10|1074.97
#2013-07-11|1101.86
#2013-07-12|1109.48
#2013-07-15|1111.74
#2013-07-16|1114.92
#2013-07-17|1117.43
#2013-07-18|1129.02
#2013-07-19|1132.21
#2013-07-22|1136.13
#2013-07-23|1136.21
#2013-07-24|1146.07
#2013-07-25|1136.72
#2013-07-26|1132.24
#2013-07-29|1133.71
#2013-07-30|1135.72
#2013-07-31|1138.45
#2013-08-01|1152.65
#2013-08-02|1156.88
#2013-08-05|1153.11
#2013-08-06|1147.23
#2013-08-07|1143.39
#2013-08-08|1157.01
#2013-08-09|1157.07
#2013-08-12|1155.05
#2013-08-13|1157.48
#2013-08-14|1163.92
#2013-08-15|1153.84
#2013-08-16|1163.00
#2013-08-19|1161.11
#2013-08-20|1158.64
#2013-08-21|1152.32
#2013-08-22|1164.68
#2013-08-23|1173.06
#2013-08-26|1172.24
#2013-08-27|1147.50
#2013-08-28|1130.91
#2013-08-29|1126.91
#2013-08-30|1112.16
#2013-09-02|1131.59
#2013-09-03|1120.76
#2013-09-04|1125.86
#2013-09-05|1124.70
#2013-09-06|1132.08
#2013-09-09|1141.01
#2013-09-10|1164.28
#2013-09-11|1173.51
#2013-09-12|1173.63
#2013-09-13|1171.74
#2013-09-16|1194.35
#2013-09-17|1191.06
#2013-09-18|1196.20
#2013-09-19|1220.37
#2013-09-20|1214.13
#2013-09-23|1208.18
#2013-09-24|1211.54
#2013-09-25|1212.87
#2013-09-26|1210.32
#2013-09-27|1215.89
#2013-09-30|1207.14
#2013-10-01|1218.56
#2013-10-02|1217.03
#2013-10-03|1215.97
#2013-10-04|1213.47
#2013-10-07|1209.60
#2013-10-08|1207.40
#2013-10-09|1194.29
#2013-10-10|1217.71
#2013-10-11|1226.70
#2013-10-14|1228.79
#2013-10-15|1232.95
#2013-10-16|1236.70
#2013-10-17|1248.70
#2013-10-18|1260.48
#2013-10-21|1260.33
#2013-10-22|1279.57
#2013-10-23|1276.68
#2013-10-24|1286.38
#2013-10-25|1286.12
#2013-10-28|1284.56
#2013-10-29|1287.44
#2013-10-30|1287.95
#2013-10-31|1274.31
#2013-11-01|1261.33
#2013-11-04|1268.78
#2013-11-05|1261.79
#2013-11-06|1272.06
#2013-11-07|1262.20
#2013-11-08|1257.70
#2013-11-11|1268.05
#2013-11-12|1265.52
#2013-11-13|1258.31
#2013-11-14|1276.73
#2013-11-15|1281.09
#2013-11-18|1293.54
#2013-11-19|1289.50
#2013-11-20|1284.80
#2013-11-21|1282.89
#2013-11-22|1291.96
#2013-11-25|1301.01
#2013-11-26|1304.89
#2013-11-27|1313.83
#2013-11-28|1320.91
#2013-11-29|1325.34
#2013-12-02|1319.74
#2013-12-03|1298.20
#2013-12-04|1284.05
#2013-12-05|1285.85
#2013-12-06|1300.19
#2013-12-09|1307.42
#2013-12-10|1302.01
#2013-12-11|1298.54
#2013-12-12|1285.60
#2013-12-13|1283.94
#2013-12-16|1304.85
#2013-12-17|1293.85
#2013-12-18|1309.66
#2013-12-19|1321.13
#2013-12-20|1329.83
#2013-12-23|1345.26
#2013-12-24|1341.38
#2013-12-25|1341.38
#2013-12-26|1343.88
#2013-12-27|1365.43
#2013-12-30|1364.46
#2013-12-31|1361.01
#2014-01-01|1361.01
#2014-01-02|1330.36
#2014-01-03|1332.04
#2014-01-06|1333.86
#2014-01-07|1340.04
#2014-01-08|1338.73
#2014-01-09|1328.16
#2014-01-10|1343.86
#2014-01-13|1348.33
#2014-01-14|1354.37
#2014-01-15|1370.38
#2014-01-16|1369.55
#2014-01-17|1368.61
#2014-01-20|1365.53
#2014-01-21|1365.41
#2014-01-22|1366.25
#2014-01-23|1366.22
#2014-01-24|1333.23
#2014-01-27|1324.00
#2014-01-28|1333.09
#2014-01-29|1320.88
#2014-01-30|1317.12
#2014-01-31|1301.03
#2014-02-03|1288.11
#2014-02-04|1280.00
#2014-02-05|1281.06
#2014-02-06|1307.54
#2014-02-07|1315.65
#2014-02-10|1317.72
#2014-02-11|1344.87
#2014-02-12|1344.85
#2014-02-13|1359.58
#2014-02-14|1370.42
#2014-02-17|1373.30
#2014-02-18|1377.77
#2014-02-19|1378.00
#2014-02-20|1367.27
#2014-02-21|1376.04
#2014-02-24|1380.44
#2014-02-25|1379.67
#2014-02-26|1367.45
#2014-02-27|1359.52
#2014-02-28|1386.73
#2014-03-03|1337.07
#2014-03-04|1366.13
#2014-03-05|1360.09
#2014-03-06|1371.32
#2014-03-07|1347.86
#2014-03-10|1337.34
#2014-03-11|1339.78
#2014-03-12|1328.74
#2014-03-13|1307.09
#2014-03-14|1308.36
#2014-03-17|1328.77
#2014-03-18|1336.22
#2014-03-19|1341.19
#2014-03-20|1328.75
#2014-03-21|1336.04
#2014-03-24|1312.05
#2014-03-25|1330.19
#2014-03-26|1345.92
#2014-03-27|1343.48
#2014-03-28|1361.66
#2014-03-31|1362.22
#2014-04-01|1370.99
#2014-04-02|1371.11
#2014-04-03|1366.49
#2014-04-04|1372.80
#2014-04-07|1351.99
#2014-04-08|1352.19
#2014-04-09|1359.28
#2014-04-10|1356.92
#2014-04-11|1338.00
#2014-04-14|1331.68
#2014-04-15|1309.60
#2014-04-16|1328.96
#2014-04-17|1344.72
#2014-04-18|1342.74
#2014-04-21|1341.66
#2014-04-22|1367.24
#2014-04-23|1362.97
#2014-04-24|1362.49
#2014-04-25|1344.33
#2014-04-28|1350.05
#2014-04-29|1365.74
#2014-04-30|1371.85
#2014-05-01|1371.85
#2014-05-02|1365.61
#2014-05-05|1361.88
#2014-05-06|1359.44
#2014-05-07|1365.07
#2014-05-08|1371.67
#2014-05-09|1358.47
#2014-05-12|1375.22
#2014-05-13|1375.90
#2014-05-14|1375.45
#2014-05-15|1362.44
#2014-05-16|1354.89
#2014-05-19|1360.66
#2014-05-20|1355.98
#2014-05-21|1360.38
#2014-05-22|1363.36
#2014-05-23|1367.50
#2014-05-26|1386.69
#2014-05-27|1389.56
#2014-05-28|1387.28
#2014-05-29|1389.19
#2014-05-30|1392.85
#2014-06-02|1390.34
#2014-06-03|1386.60
#2014-06-04|1387.72
#2014-06-05|1390.27
#2014-06-06|1399.92
#2014-06-09|1398.38
#2014-06-10|1395.79
#2014-06-11|1384.99
#2014-06-12|1386.48
#2014-06-13|1379.04
#2014-06-16|1378.92
#2014-06-17|1381.66
#2014-06-18|1385.96
#2014-06-19|1401.85
#2014-06-20|1393.92
#2014-06-23|1386.38
#2014-06-24|1388.38
#2014-06-25|1381.46
#2014-06-26|1369.47
#2014-06-27|1376.40
#2014-06-30|1383.73
#2014-07-01|1391.01
#2014-07-02|1390.36
#2014-07-03|1401.55
#2014-07-04|1396.36
#2014-07-07|1382.91
#2014-07-08|1366.08
#2014-07-09|1372.45
#2014-07-10|1348.65
#2014-07-11|1349.90
#2014-07-14|1369.06
#2014-07-15|1353.73
#2014-07-16|1368.78
#2014-07-17|1354.26
#2014-07-18|1348.71
#2014-07-21|1335.56
#2014-07-22|1345.87
#2014-07-23|1348.17
#2014-07-24|1354.56
#2014-07-25|1331.29
#2014-07-28|1325.20
#2014-07-29|1329.34
#2014-07-30|1317.74
#2014-07-31|1292.32
#2014-08-01|1271.64
#2014-08-04|1262.97
#2014-08-05|1262.68
#2014-08-06|1252.69
#2014-08-07|1241.31
#2014-08-08|1242.75
#2014-08-11|1264.56
#2014-08-12|1247.13
#2014-08-13|1265.34
#2014-08-14|1269.82
#2014-08-15|1253.42
#2014-08-18|1271.48
#2014-08-19|1279.44
#2014-08-20|1273.39
#2014-08-21|1284.61
#2014-08-22|1272.34
#2014-08-25|1290.66
#2014-08-26|1300.91
#2014-08-27|1299.14
#2014-08-28|1282.07
#2014-08-29|1282.30
#2014-09-01|1279.96
#2014-09-02|1282.24
#2014-09-03|1298.71
#2014-09-04|1293.56
#2014-09-05|1295.06
#2014-09-08|1295.48
#2014-09-09|1286.10
#2014-09-10|1283.94
#2014-09-11|1285.43
#2014-09-12|1280.88
#2014-09-15|1281.15
#2014-09-16|1276.87
#2014-09-17|1283.25
#2014-09-18|1295.96
#2014-09-19|1288.43
#2014-09-22|1280.69
#2014-09-23|1264.78
#2014-09-24|1265.74
#2014-09-25|1243.00
#2014-09-26|1235.95
#2014-09-29|1227.48
#2014-09-30|1228.67
#2014-10-01|1213.69
#2014-10-02|1195.92
#2014-10-03|1182.50
#2014-10-06|1190.68
#2014-10-07|1180.34
#2014-10-08|1173.95
#2014-10-09|1176.46
#2014-10-10|1141.73
#2014-10-13|1148.15
#2014-10-14|1148.99
#2014-10-15|1126.19
#2014-10-16|1128.55
#2014-10-17|1163.31
#2014-10-20|1148.26
#2014-10-21|1166.10
#2014-10-22|1168.67
#2014-10-23|1179.59
#2014-10-24|1173.92
#2014-10-27|1167.06
#2014-10-28|1190.81
#2014-10-29|1193.91
#2014-10-30|1186.20
#2014-10-31|1202.19
#2014-11-03|1192.21
#2014-11-04|1189.97
#2014-11-05|1199.93
#2014-11-06|1202.31
#2014-11-07|1190.28
#2014-11-10|1201.33
#2014-11-11|1201.89
#2014-11-12|1188.02
#2014-11-13|1192.72
#2014-11-14|1193.74
#2014-11-17|1198.35
#2014-11-18|1223.96
#2014-11-19|1227.39
#2014-11-20|1229.25
#2014-11-21|1246.36
#2014-11-24|1255.95
#2014-11-25|1269.42
#2014-11-26|1279.74
#2014-11-27|1282.04
#2014-11-28|1280.49
#2014-12-01|1279.72
#2014-12-02|1268.77
#2014-12-03|1266.24
#2014-12-04|1263.35
#2014-12-05|1276.64
#2014-12-08|1267.80
#2014-12-09|1254.45
#2014-12-10|1254.05
#2014-12-11|1257.82
#2014-12-12|1233.85
#2014-12-15|1198.91
#2014-12-16|1234.06
#2014-12-17|1221.14
#2014-12-18|1242.62
#2014-12-19|1239.07
#2014-12-22|1248.63
#2014-12-23|1247.32
#2014-12-24|1248.66
#2014-12-25|1248.66
#2014-12-26|1246.71
#2014-12-29|1248.11
#2014-12-30|1232.95
#2014-12-31|1226.46
#2015-01-01|1226.46
#2015-01-02|1215.38
#2015-01-05|1173.42
#2015-01-06|1170.97
#2015-01-07|1165.28
#2015-01-08|1200.98
#2015-01-09|1185.85
#2015-01-12|1198.88
#2015-01-13|1213.41
#2015-01-14|1199.71
#2015-01-15|1204.22
#2015-01-16|1209.70
#2015-01-19|1233.20
#2015-01-20|1229.01
#2015-01-21|1235.30
#2015-01-22|1233.18
#2015-01-23|1239.81
#2015-01-26|1257.20
#2015-01-27|1253.71
#2015-01-28|1256.19
#2015-01-29|1257.96
#2015-01-30|1247.74
#2015-02-02|1268.21
#2015-02-03|1287.57
#2015-02-04|1288.49
#2015-02-05|1289.98
#2015-02-06|1273.24
#2015-02-09|1251.24
#2015-02-10|1260.54
#2015-02-11|1257.84
#2015-02-12|1285.79
#2015-02-13|1293.71
#2015-02-16|1289.44
#2015-02-17|1285.57
#2015-02-18|1290.32
#2015-02-19|1298.89
#2015-02-20|1301.35
#2015-02-23|1310.01
#2015-02-24|1315.41
#2015-02-25|1317.81
#2015-02-26|1314.52
#2015-02-27|1322.41
#2015-03-02|1321.12
#2015-03-03|1304.73
#2015-03-04|1301.61
#2015-03-05|1309.99
#2015-03-06|1294.99
#2015-03-09|1295.71
#2015-03-10|1273.54
#2015-03-11|1287.88
#2015-03-12|1292.93
#2015-03-13|1292.16
#2015-03-16|1326.17
#2015-03-17|1309.14
#2015-03-18|1307.73
#2015-03-19|1304.59
#2015-03-20|1339.84
#2015-03-23|1340.64
#2015-03-24|1350.16
#2015-03-25|1345.14
#2015-03-26|1331.90
#2015-03-27|1332.18
#2015-03-30|1347.78
#2015-03-31|1323.75
#2015-04-01|1330.43
#2015-04-02|1342.34
#2015-04-03|1355.25
#2015-04-06|1360.97
#2015-04-07|1356.44
#2015-04-08|1340.02
#2015-04-09|1340.59
#2015-04-10|1356.41
#2015-04-13|1346.01
#2015-04-14|1350.31
#2015-04-15|1340.05
#2015-04-16|1326.80
#2015-04-17|1302.73
#2015-04-20|1321.45
#2015-04-21|1325.98
#2015-04-22|1315.23
#2015-04-23|1308.86
#2015-04-24|1324.77
#2015-04-27|1351.49
#2015-04-28|1338.37
#2015-04-29|1316.39
#2015-04-30|1324.54
#2015-05-01|1326.55
#2015-05-04|1336.98
#2015-05-05|1307.67
#2015-05-06|1327.46
#2015-05-07|1322.36
#2015-05-08|1351.29
#2015-05-11|1340.25
#2015-05-12|1329.62
#2015-05-13|1330.23
#2015-05-14|1356.11
#2015-05-15|1352.76
#2015-05-18|1359.48
#2015-05-19|1360.53
#2015-05-20|1356.18
#2015-05-21|1359.36
#2015-05-22|1341.17
#2015-05-25|1334.82
#2015-05-26|1305.93
#2015-05-27|1319.18
#2015-05-28|1313.97
#2015-05-29|1291.66
#2015-06-01|1287.62
#2015-06-02|1303.02
#2015-06-03|1327.75
#2015-06-04|1320.46
#2015-06-05|1283.37
#2015-06-08|1279.46
#2015-06-09|1276.63
#2015-06-10|1312.31
#2015-06-11|1312.77
#2015-06-12|1300.68
#2015-06-15|1274.29
#2015-06-16|1279.58
#2015-06-17|1271.29
#2015-06-18|1303.12
#2015-06-19|1288.87
#2015-06-22|1342.36
#2015-06-23|1328.07
#2015-06-24|1320.52
#2015-06-25|1322.07
#2015-06-26|1318.34
#2015-06-29|1275.15
#2015-06-30|1259.16
#2015-07-01|1281.14
#2015-07-02|1272.04
#2015-07-03|1267.62
#2015-07-06|1246.92
#2015-07-07|1209.34
#2015-07-08|1229.84
#2015-07-09|1255.30
#2015-07-10|1305.12
#2015-07-13|1305.73
#2015-07-14|1307.82
#2015-07-15|1305.56
#2015-07-16|1318.77
#2015-07-17|1309.34
#2015-07-20|1317.94
#2015-07-21|1312.23
#2015-07-22|1298.22
#2015-07-23|1307.55
#2015-07-24|1289.53
#2015-07-27|1272.28
#2015-07-28|1279.15
#2015-07-29|1283.50
#2015-07-30|1275.13
#2015-07-31|1296.15
#2015-08-03|1303.80
#2015-08-04|1304.84
#2015-08-05|1311.35
#2015-08-06|1311.83
#2015-08-07|1302.45
#2015-08-10|1319.95
#2015-08-11|1294.67
#2015-08-12|1269.59
#2015-08-13|1275.91
#2015-08-14|1272.67
#2015-08-17|1263.94
#2015-08-18|1257.90
#2015-08-19|1234.81
#2015-08-20|1220.71
#2015-08-21|1197.59
#2015-08-24|1169.90
#2015-08-25|1208.79
#2015-08-26|1193.38
#2015-08-27|1210.09
#2015-08-28|1209.22
#2015-08-31|1204.53
#2015-09-01|1181.99
#2015-09-02|1183.72
#2015-09-03|1199.97
#2015-09-04|1170.67
#2015-09-07|1182.55
#2015-09-08|1203.41
#2015-09-09|1206.39
#2015-09-10|1203.07
#2015-09-11|1199.42
#2015-09-14|1199.95
#2015-09-15|1204.69
#2015-09-16|1212.68
#2015-09-17|1215.19
#2015-09-18|1188.98
#2015-09-21|1172.74
#2015-09-22|1124.08
#2015-09-23|1130.26
#2015-09-24|1123.79
#2015-09-25|1142.06
#2015-09-28|1122.55
#2015-09-29|1119.22
#2015-09-30|1137.52
#2015-10-01|1125.90
#2015-10-02|1137.99
#2015-10-05|1161.83
#2015-10-06|1176.82
#2015-10-07|1179.52
#2015-10-08|1187.27
#2015-10-09|1205.41
#2015-10-12|1208.41
#2015-10-13|1196.05
#2015-10-14|1189.38
#2015-10-15|1201.43
#2015-10-16|1203.51
#2015-10-19|1204.08
#2015-10-20|1205.50
#2015-10-21|1217.68
#2015-10-22|1224.28
#2015-10-23|1243.98
#2015-10-26|1246.17
#2015-10-27|1233.49
#2015-10-28|1251.81
#2015-10-29|1238.81
#2015-10-30|1252.60
#2015-11-02|1262.60
#2015-11-03|1252.22
#2015-11-04|1230.35
#2015-11-05|1234.58
#2015-11-06|1230.89
#2015-11-09|1212.78
#2015-11-10|1208.79
#2015-11-11|1220.40
#2015-11-12|1209.45
#2015-11-13|1198.32
#2015-11-16|1199.12
#2015-11-17|1219.39
#2015-11-18|1217.73
#2015-11-19|1240.93
#2015-11-20|1236.72
#2015-11-23|1227.88
#2015-11-24|1212.79
#2015-11-25|1233.07
#2015-11-26|1250.84
#2015-11-27|1245.54
#2015-11-30|1251.22
#2015-12-01|1244.40
#2015-12-02|1234.15
#2015-12-03|1225.00
#2015-12-04|1225.80
#2015-12-07|1237.74
#2015-12-08|1215.97
#2015-12-09|1217.58
#2015-12-10|1214.30
#2015-12-11|1191.83
#2015-12-14|1173.48
#2015-12-15|1196.02
#2015-12-16|1202.06
#2015-12-17|1217.73
#2015-12-18|1205.30
#2015-12-21|1200.15
#2015-12-22|1205.17
#2015-12-23|1221.18
#2015-12-24|1230.05
#2015-12-25|1230.05
#2015-12-28|1223.59
#2015-12-29|1239.30
#2015-12-30|1227.65
#2015-12-31|1221.97
#2016-01-01|1221.97
#2016-01-04|1167.75
#2016-01-05|1160.89
#2016-01-06|1152.33
#2016-01-07|1134.45
#2016-01-08|1128.27
#2016-01-11|1118.73
#2016-01-12|1134.27
#2016-01-13|1134.10
#2016-01-14|1113.91
#2016-01-15|1096.72
#2016-01-18|1084.70
#2016-01-19|1104.68
#2016-01-20|1072.49
#2016-01-21|1084.84
#2016-01-22|1109.10
#2016-01-25|1108.78
#2016-01-26|1119.50
#2016-01-27|1126.76
#2016-01-28|1107.43
#2016-01-29|1114.73
#2016-02-01|1118.45
#2016-02-02|1099.61
#2016-02-03|1098.00
#2016-02-04|1105.59
#2016-02-05|1090.44
#2016-02-08|1052.68
#2016-02-09|1056.56
#2016-02-10|1063.23
#2016-02-11|1046.79
#2016-02-12|1061.35
#2016-02-15|1081.13
#2016-02-16|1072.89
#2016-02-17|1100.13
#2016-02-18|1107.02
#2016-02-19|1099.46
#2016-02-22|1112.12
#2016-02-23|1094.71
#2016-02-24|1065.25
#2016-02-25|1085.70
#2016-02-26|1094.05
#2016-02-29|1087.82
#2016-03-01|1112.00
#2016-03-02|1113.49
#2016-03-03|1121.85
#2016-03-04|1137.30
#2016-03-07|1129.41
#2016-03-08|1125.12
#2016-03-09|1124.08
#2016-03-10|1113.08
#2016-03-11|1152.69
#2016-03-14|1165.39
#2016-03-15|1158.95
#2016-03-16|1161.17
#2016-03-17|1176.88
#2016-03-18|1180.56
#2016-03-21|1177.11
#2016-03-22|1178.41
#2016-03-23|1177.21
#2016-03-24|1156.92
#2016-03-25|1156.92
#2016-03-28|1162.26
#2016-03-29|1164.03
#2016-03-30|1201.44
#2016-03-31|1197.19
#2016-04-01|1174.42
#2016-04-04|1181.77
#2016-04-05|1152.25
#2016-04-06|1160.04
#2016-04-07|1149.04
#2016-04-08|1163.24
#2016-04-11|1172.65
#2016-04-12|1173.29
#2016-04-13|1192.61
#2016-04-14|1196.16
#2016-04-15|1194.28
#2016-04-18|1205.12
#2016-04-19|1235.24
#2016-04-20|1237.42
#2016-04-21|1231.47
#2016-04-22|1219.23
#2016-04-25|1214.85
#2016-04-26|1215.99
#2016-04-27|1221.77
#2016-04-28|1224.09
#2016-04-29|1208.49
#2016-05-02|1222.54
#2016-05-03|1201.60
#2016-05-04|1188.01
#2016-05-05|1180.68
#2016-05-06|1184.84
#2016-05-09|1193.59
#2016-05-10|1201.42
#2016-05-11|1199.24
#2016-05-12|1183.58
#2016-05-13|1181.33
#2016-05-16|1184.99
#2016-05-17|1179.27
#2016-05-18|1179.34
#2016-05-19|1155.89
#2016-05-20|1170.86
#2016-05-23|1162.51
#2016-05-24|1180.42
#2016-05-25|1193.75
#2016-05-26|1205.15
#2016-05-27|1201.51
#2016-05-30|1206.30
#2016-05-31|1199.09
#2016-06-01|1197.38
#2016-06-02|1197.24
#2016-06-03|1204.35
#2016-06-06|1210.80
#2016-06-07|1228.17
#2016-06-08|1224.89
#2016-06-09|1203.42
#2016-06-10|1170.65
#2016-06-13|1149.56
#2016-06-14|1123.87
#2016-06-15|1135.86
#2016-06-16|1118.85
#2016-06-17|1139.10
#2016-06-20|1186.43
#2016-06-21|1184.32
#2016-06-22|1191.88
#2016-06-23|1219.60
#2016-06-24|1121.15
#2016-06-27|1070.97
#2016-06-28|1098.56
#2016-06-29|1123.43
#2016-06-30|1133.04
#2016-07-01|1147.71
#2016-07-04|1139.19
#2016-07-05|1115.48
#2016-07-06|1094.20
#2016-07-07|1100.97
#2016-07-08|1120.37
#2016-07-11|1145.25
#2016-07-12|1160.25
#2016-07-13|1160.58
#2016-07-14|1175.29
#2016-07-15|1171.66
#2016-07-18|1171.97
#2016-07-19|1159.13
#2016-07-20|1176.05
#2016-07-21|1175.70
#2016-07-22|1173.57
#2016-07-25|1179.03
#2016-07-26|1185.88
#2016-07-27|1194.94
#2016-07-28|1199.83
#2016-07-29|1218.48
#2016-08-01|1216.88
#2016-08-02|1201.78
#2016-08-03|1197.89
#2016-08-04|1201.29
#2016-08-05|1209.42
#2016-08-08|1216.46
#2016-08-09|1247.98
#2016-08-10|1250.32
#2016-08-11|1263.27
#2016-08-12|1260.10
#2016-08-15|1264.83
#2016-08-16|1263.85
#2016-08-17|1249.94
#2016-08-18|1264.46
#2016-08-19|1257.24
#2016-08-22|1252.54
#2016-08-23|1263.14
#2016-08-24|1256.82
#2016-08-25|1250.21
#2016-08-26|1256.45
#2016-08-29|1239.31
#2016-08-30|1249.15
#2016-08-31|1238.67
#2016-09-01|1240.30
#2016-09-02|1253.88
#2016-09-05|1251.04
#2016-09-06|1262.57
#2016-09-07|1269.38
#2016-09-08|1264.36
#2016-09-09|1243.54
#2016-09-12|1227.50
#2016-09-13|1224.67
#2016-09-14|1225.14
#2016-09-15|1230.54
#2016-09-16|1206.54
#2016-09-19|1219.67
#2016-09-20|1220.56
#2016-09-21|1221.31
#2016-09-22|1259.50
#2016-09-23|1251.12
#2016-09-26|1232.65
#2016-09-27|1221.46
#2016-09-28|1230.67
#2016-09-29|1230.94
#2016-09-30|1241.99
#2016-10-03|1239.78
#2016-10-04|1244.94
#2016-10-05|1244.45
#2016-10-06|1238.69
#2016-10-07|1229.37
#2016-10-10|1241.80
#2016-10-11|1225.28
#2016-10-12|1214.10
#2016-10-13|1204.21
#2016-10-14|1219.00
#2016-10-17|1209.43
#2016-10-18|1221.63
#2016-10-19|1222.79
#2016-10-20|1221.98
#2016-10-21|1216.36
#2016-10-24|1222.90
#2016-10-25|1218.81
#2016-10-26|1219.58
#2016-10-27|1219.78
#2016-10-28|1218.05
#2016-10-31|1218.98
#2016-11-01|1212.75
#2016-11-02|1203.88
#2016-11-03|1197.49
#2016-11-04|1191.69
#2016-11-07|1202.95
#2016-11-08|1206.20
#2016-11-09|1209.91
#2016-11-10|1197.50
#2016-11-11|1196.76
#2016-11-14|1183.47
#2016-11-15|1190.15
#2016-11-16|1178.01
#2016-11-17|1180.98
#2016-11-18|1168.10
#2016-11-21|1174.92
#2016-11-22|1174.77
#2016-11-23|1162.62
#2016-11-24|1169.53
#2016-11-25|1176.24
#2016-11-28|1162.66
#2016-11-29|1170.15
#2016-11-30|1170.64
#2016-12-01|1158.87
#2016-12-02|1161.40
#2016-12-05|1185.12
#2016-12-06|1195.93
#2016-12-07|1222.43
#2016-12-08|1224.88
#2016-12-09|1221.08
#2016-12-12|1226.95
#2016-12-13|1240.07
#2016-12-14|1236.57
#2016-12-15|1219.59
#2016-12-16|1223.05
#2016-12-19|1229.78
#2016-12-20|1226.60
#2016-12-21|1234.85
#2016-12-22|1236.24
#2016-12-23|1236.80
#2016-12-26|1236.80
#2016-12-27|1239.34
#2016-12-28|1232.33
#2016-12-29|1241.42
#2016-12-30|1251.02
#2017-01-02|1264.21
#2017-01-03|1243.45
#2017-01-04|1253.29
#2017-01-05|1268.36
#2017-01-06|1266.37
#2017-01-09|1260.74
#2017-01-10|1266.35
#2017-01-11|1258.94
#2017-01-12|1268.81
#2017-01-13|1276.92
#2017-01-16|1268.42
#2017-01-17|1276.51
#2017-01-18|1283.20
#2017-01-19|1272.82
#2017-01-20|1283.76
#2017-01-23|1283.94
#2017-01-24|1290.77
#2017-01-25|1309.36
#2017-01-26|1304.76
#2017-01-27|1306.25
#2017-01-30|1290.06
#2017-01-31|1289.15
#2017-02-01|1295.77
#2017-02-02|1298.79
#2017-02-03|1298.90
#2017-02-06|1277.11
#2017-02-07|1276.20
#2017-02-08|1280.03
#2017-02-09|1284.49
#2017-02-10|1283.37
#2017-02-13|1292.62
#2017-02-14|1287.95
#2017-02-15|1291.72
#2017-02-16|1300.29
#2017-02-17|1295.63
#2017-02-20|1301.99
#2017-02-21|1305.87
#2017-02-22|1309.40
#2017-02-23|1309.26
#2017-02-24|1290.95
#2017-02-27|1298.40
#2017-02-28|1301.10
#2017-03-01|1315.53
#2017-03-02|1310.71
#2017-03-03|1311.32
#2017-03-06|1308.99
#2017-03-07|1307.14
#2017-03-08|1303.71
#2017-03-09|1307.94
#2017-03-10|1316.84
#2017-03-13|1322.02
#2017-03-14|1318.55
#2017-03-15|1319.31
#2017-03-16|1340.64
#2017-03-17|1343.18
#2017-03-20|1339.85
#2017-03-21|1333.39
#2017-03-22|1325.53
#2017-03-23|1337.96
#2017-03-24|1343.42
#2017-03-27|1344.95
#2017-03-28|1358.17
#2017-03-29|1348.97
#2017-03-30|1352.76
#2017-03-31|1354.20
#2017-04-03|1343.50
#2017-04-04|1347.26
#2017-04-05|1342.11
#2017-04-06|1343.02
#2017-04-07|1338.13
#2017-04-10|1334.12
#2017-04-11|1331.68
#2017-04-12|1333.22
#2017-04-13|1329.60
#2017-04-14|1329.60
#2017-04-17|1334.41
#2017-04-18|1327.01
#2017-04-19|1331.28
#2017-04-20|1338.43
#2017-04-21|1330.55
#2017-04-24|1395.36
#2017-04-25|1405.29
#2017-04-26|1400.56
#2017-04-27|1395.97
#2017-04-28|1397.48
#2017-05-01|1401.07
#2017-05-02|1407.15
#2017-05-03|1408.97
#2017-05-04|1426.35
#2017-05-05|1438.02
#2017-05-08|1429.27
#2017-05-09|1430.11
#2017-05-10|1427.86
#2017-05-11|1421.58
#2017-05-12|1435.64
#2017-05-15|1446.46
#2017-05-16|1460.93
#2017-05-17|1448.09
#2017-05-18|1440.21
#2017-05-19|1458.56
#2017-05-22|1463.98
#2017-05-23|1466.05
#2017-05-24|1458.64
#2017-05-25|1461.10
#2017-05-26|1456.06
#2017-05-29|1458.45
#2017-05-30|1455.68
#2017-05-31|1464.53
#2017-06-01|1468.99
#2017-06-02|1492.04
#2017-06-05|1489.27
#2017-06-06|1476.28
#2017-06-07|1471.94
#2017-06-08|1468.93
#2017-06-09|1475.33
#2017-06-12|1462.22
#2017-06-13|1471.76
#2017-06-14|1485.20
#2017-06-15|1454.42
#2017-06-16|1469.38
#2017-06-19|1480.60
#2017-06-20|1467.02
#2017-06-21|1465.02
#2017-06-22|1469.44
#2017-06-23|1468.08
#2017-06-26|1472.66
#2017-06-27|1470.76
#2017-06-28|1476.79
#2017-06-29|1458.67
#2017-06-30|1448.53
#2017-07-03|1460.34
#2017-07-04|1454.36
#2017-07-05|1454.16
#2017-07-06|1455.26
#2017-07-07|1454.09
#2017-07-10|1460.42
#2017-07-11|1463.19
#2017-07-12|1484.79
#2017-07-13|1482.70
#2017-07-14|1489.07
#2017-07-17|1488.04
#2017-07-18|1484.79
#2017-07-19|1480.22
#2017-07-20|1493.30
#2017-07-21|1472.36
#2017-07-24|1465.94
#2017-07-25|1474.98
#2017-07-26|1477.97
#2017-07-27|1475.19
#2017-07-28|1478.36
#2017-07-31|1478.39
#2017-08-01|1496.19
#2017-08-02|1496.05
#2017-08-03|1495.46
#2017-08-04|1496.80
#2017-08-07|1500.31
#2017-08-08|1496.40
#2017-08-09|1480.87
#2017-08-10|1464.04
#2017-08-11|1467.51
#2017-08-14|1484.76
#2017-08-15|1477.36
#2017-08-16|1485.04
#2017-08-17|1483.52
#2017-08-18|1479.52
#2017-08-21|1477.21
#2017-08-22|1488.44
#2017-08-23|1489.91
#2017-08-24|1486.92
#2017-08-25|1494.48
#2017-08-28|1500.46
#2017-08-29|1489.49
#2017-08-30|1484.17
#2017-08-31|1489.40
#2017-09-01|1498.23
#2017-09-04|1497.59
#2017-09-05|1501.18
#2017-09-06|1513.16
#2017-09-07|1532.58
#2017-09-08|1535.52
#2017-09-11|1551.44
#2017-09-12|1553.35
#2017-09-13|1550.43
#2017-09-14|1544.02
#2017-09-15|1552.75
#2017-09-18|1556.33
#2017-09-19|1560.42
#2017-09-20|1562.07
#2017-09-21|1555.11
#2017-09-22|1561.89
#2017-09-25|1549.25
#2017-09-26|1535.15
#2017-09-27|1535.61
#2017-09-28|1548.73
#2017-09-29|1567.22
#2017-10-02|1564.51
#2017-10-03|1566.98
#2017-10-04|1575.30
#2017-10-05|1567.37
#2017-10-06|1567.72
#2017-10-09|1569.84
#2017-10-10|1578.30
#2017-10-11|1586.36
#2017-10-12|1590.57
#2017-10-13|1589.61
#2017-10-16|1587.03
#2017-10-17|1578.26
#2017-10-18|1587.95
#2017-10-19|1588.73
#2017-10-20|1578.45
#2017-10-23|1572.95
#2017-10-24|1575.39
#2017-10-25|1574.14
#2017-10-26|1583.37
#2017-10-27|1576.64
#2017-10-30|1585.23
#2017-10-31|1588.23
#2017-11-01|1607.81
#2017-11-02|1613.80
#2017-11-03|1610.88
#2017-11-06|1604.76
#2017-11-07|1593.78
#2017-11-08|1593.36
#2017-11-09|1575.81
#2017-11-10|1575.56
#2017-11-13|1567.81
#2017-11-14|1577.03
#2017-11-15|1573.47
#2017-11-16|1581.09
#2017-11-17|1576.63
#2017-11-20|1580.64
#2017-11-21|1591.12
#2017-11-22|1582.19
#2017-11-23|1589.75
#2017-11-24|1607.67
#2017-11-27|1597.53
#2017-11-28|1597.38
#2017-11-29|1594.79
#2017-11-30|1602.33
#2017-12-01|1575.64
#2017-12-04|1595.04
#2017-12-05|1591.35
#2017-12-06|1573.27
#2017-12-07|1576.42
#2017-12-08|1582.40
#2017-12-11|1584.87
#2017-12-12|1584.64
#2017-12-13|1582.15
#2017-12-14|1577.18
#2017-12-15|1578.98
#2017-12-18|1609.92
#2017-12-19|1599.60
#2017-12-20|1592.31
#2017-12-21|1593.96
#2017-12-22|1586.87
#2017-12-25|1586.87
#2017-12-26|1591.02
#2017-12-27|1595.75
#2017-12-28|1592.18
#2017-12-29|1595.45
#2018-01-01|1595.45
#2018-01-02|1596.51
#2018-01-03|1609.67
#2018-01-04|1637.54
#2018-01-05|1650.93
#2018-01-08|1648.82
#2018-01-09|1644.41
#2018-01-10|1637.54
#2018-01-11|1637.67
#2018-01-12|1657.09
#2018-01-15|1669.00
#2018-01-16|1671.44
#2018-01-17|1666.59
#2018-01-18|1678.11
#2018-01-19|1694.56
#2018-01-22|1701.67
#2018-01-23|1717.43
#2018-01-24|1711.78
#2018-01-25|1711.58
#2018-01-26|1708.77
#2018-01-29|1694.77
#2018-01-30|1686.11
#2018-01-31|1693.06
#2018-02-01|1673.43
#2018-02-02|1642.30
#2018-02-05|1623.24
#2018-02-06|1576.42
#2018-02-07|1597.65
#2018-02-08|1552.56
#2018-02-09|1534.10
#2018-02-12|1557.89
#2018-02-13|1557.22
#2018-02-14|1582.55
#2018-02-15|1595.35
#2018-02-16|1606.72
#2018-02-19|1591.92
#2018-02-20|1596.74
#2018-02-21|1590.86
#2018-02-22|1590.26
#2018-02-23|1590.18
#2018-02-26|1594.79
#2018-02-27|1584.15
#2018-02-28|1572.25
#2018-03-01|1539.77
#2018-03-02|1521.11
#2018-03-05|1544.37
#2018-03-06|1558.97
#2018-03-07|1574.04
#2018-03-08|1579.01
#2018-03-09|1578.75
#2018-03-12|1586.37
#2018-03-13|1574.11
#2018-03-14|1569.58
#2018-03-15|1579.05
#2018-03-16|1576.66
#2018-03-19|1565.19
#2018-03-20|1569.13
#2018-03-21|1566.99
#2018-03-22|1544.88
#2018-03-23|1528.09
#2018-03-26|1527.76
#2018-03-27|1544.64
#2018-03-28|1533.35
#2018-03-29|1548.25
#2018-03-30|1548.25
#2018-04-02|1549.64
#2018-04-03|1532.86
#2018-04-04|1528.18
#2018-04-05|1561.27
#2018-04-06|1557.45
#2018-04-09|1566.73
#2018-04-10|1587.81
#2018-04-11|1582.01
#2018-04-12|1587.76
#2018-04-13|1593.06
#2018-04-16|1590.26
#2018-04-17|1610.48
#2018-04-18|1616.65
#2018-04-19|1612.48
#2018-04-20|1598.39
#2018-04-23|1594.35
#2018-04-24|1590.22
#2018-04-25|1563.08
#2018-04-26|1567.04
#2018-04-27|1573.58
#2018-04-30|1574.85
#2018-05-01|1562.79
#2018-05-02|1582.66
#2018-05-03|1569.90
#2018-05-04|1579.16
#2018-05-07|1591.44
#2018-05-08|1580.38
#2018-05-09|1581.25
#2018-05-10|1590.95
#2018-05-11|1596.54
#2018-05-14|1597.30
#2018-05-15|1582.39
#2018-05-16|1574.96
#2018-05-17|1588.51
#2018-05-18|1581.29
#2018-05-21|1578.94
#2018-05-22|1592.17
#2018-05-23|1561.86
#2018-05-24|1549.47
#2018-05-25|1549.56
#2018-05-28|1537.17
#2018-05-29|1504.93
#2018-05-30|1522.97
#2018-05-31|1511.33
#2018-06-01|1522.86
#2018-06-04|1532.81
#2018-06-05|1531.85
#2018-06-06|1549.98
#2018-06-07|1553.46
#2018-06-08|1540.81
#2018-06-11|1553.74
#2018-06-12|1552.44
#2018-06-13|1557.27
#2018-06-14|1564.34
#2018-06-15|1546.12
#2018-06-18|1526.01
#2018-06-19|1500.46
#2018-06-20|1505.96
#2018-06-21|1487.43
#2018-06-22|1496.80
#2018-06-25|1467.38
#2018-06-26|1462.17
#2018-06-27|1463.55
#2018-06-28|1437.89
#2018-06-29|1464.49
#2018-07-02|1447.06
#2018-07-03|1466.52
#2018-07-04|1462.04
#2018-07-05|1484.87
#2018-07-06|1495.05
#2018-07-09|1501.00
#2018-07-10|1504.92
#2018-07-11|1484.34
#2018-07-12|1488.55
#2018-07-13|1491.24
#2018-07-16|1498.58
#2018-07-17|1506.92
#2018-07-18|1515.39
#2018-07-19|1503.30
#2018-07-20|1502.89
#2018-07-23|1502.06
#2018-07-24|1518.57
#2018-07-25|1501.96
#2018-07-26|1526.00
#2018-07-27|1529.34
#2018-07-30|1531.05
#2018-07-31|1530.20
#2018-08-01|1519.54
#2018-08-02|1492.09
#2018-08-03|1498.16
#2018-08-06|1496.29
#2018-08-07|1505.24
#2018-08-08|1508.22
#2018-08-09|1510.74
#2018-08-10|1466.79
#2018-08-13|1458.66
#2018-08-14|1451.82
#2018-08-15|1419.94
#2018-08-16|1439.98
#2018-08-17|1439.82
#2018-08-20|1455.95
#2018-08-21|1473.34
#2018-08-22|1484.24
#2018-08-23|1480.39
#2018-08-24|1490.77
#2018-08-27|1513.69
#2018-08-28|1519.83
#2018-08-29|1520.49
#2018-08-30|1508.61
#2018-08-31|1490.55
#2018-09-03|1486.78
#2018-09-04|1461.43
#2018-09-05|1450.29
#2018-09-06|1442.06
#2018-09-07|1437.57
#2018-09-10|1444.11
#2018-09-11|1439.32
#2018-09-12|1450.58
#2018-09-13|1456.21
#2018-09-14|1464.51
#2018-09-17|1465.75
#2018-09-18|1473.65
#2018-09-19|1471.92
#2018-09-20|1491.07
#2018-09-21|1502.11
#2018-09-24|1495.31
#2018-09-25|1495.88
#2018-09-26|1491.74
#2018-09-27|1487.02
#2018-09-28|1459.89
#2018-10-01|1465.02
#2018-10-02|1454.78
#2018-10-03|1452.58
#2018-10-04|1442.96
#2018-10-05|1423.81
#2018-10-08|1397.90
#2018-10-09|1399.30
#2018-10-10|1374.21
#2018-10-11|1357.16
#2018-10-12|1355.70
#2018-10-15|1366.58
#2018-10-16|1390.13
#2018-10-17|1378.15
#2018-10-18|1360.18
#2018-10-19|1354.24
#2018-10-22|1345.61
#2018-10-23|1313.05
#2018-10-24|1294.46
#2018-10-25|1307.33
#2018-10-26|1294.83
#2018-10-29|1313.52
#2018-10-30|1308.49
#2018-10-31|1325.35
#2018-11-01|1339.25
#2018-11-02|1346.69
#2018-11-05|1343.12
#2018-11-06|1343.49
#2018-11-07|1360.19
#2018-11-08|1348.25
#2018-11-09|1336.45
#2018-11-12|1301.22
#2018-11-13|1321.69
#2018-11-14|1319.75
#2018-11-15|1312.58
#2018-11-16|1318.57
#2018-11-19|1312.88
#2018-11-20|1287.00
#2018-11-21|1304.76
#2018-11-22|1295.00
#2018-11-23|1293.41
#2018-11-26|1312.11
#2018-11-27|1301.39
#2018-11-28|1299.24
#2018-11-29|1313.52
#2018-11-30|1298.57
#2018-12-03|1325.18
#2018-12-04|1306.78
#2018-12-05|1291.31
#2018-12-06|1251.21
#2018-12-07|1251.12
#2018-12-10|1227.37
#2018-12-11|1237.29
#2018-12-12|1261.70
#2018-12-13|1258.21
#2018-12-14|1244.32
#2018-12-17|1234.61
#2018-12-18|1235.03
#2018-12-19|1245.03
#2018-12-20|1224.78
#2018-12-21|1226.77
#2018-12-24|1226.77
#2018-12-25|1226.77
#2018-12-26|1226.13
#2018-12-27|1198.11
#2018-12-28|1219.76
#2018-12-31|1219.44
#2019-01-01|1219.44
#2019-01-02|1214.70
#2019-01-03|1202.04
#2019-01-04|1245.23
#2019-01-07|1251.52
#2019-01-08|1258.87
#2019-01-09|1279.08
#2019-01-10|1280.56
#2019-01-11|1271.06
#2019-01-14|1265.79
#2019-01-15|1266.55
#2019-01-16|1268.02
#2019-01-17|1264.21
#2019-01-18|1293.94
#2019-01-21|1288.92
#2019-01-22|1280.85
#2019-01-23|1284.37
#2019-01-24|1289.67
#2019-01-25|1313.03
#2019-01-28|1308.92
#2019-01-29|1306.50
#2019-01-30|1304.18
#2019-01-31|1306.39
#2019-02-01|1306.15
#2019-02-04|1301.44
#2019-02-05|1320.43
#2019-02-06|1314.17
#2019-02-07|1275.85
#2019-02-08|1256.27
#2019-02-11|1262.24
#2019-02-12|1277.19
#2019-02-13|1280.13
#2019-02-14|1271.97
#2019-02-15|1293.33
#2019-02-18|1299.63
#2019-02-19|1303.95
#2019-02-20|1316.17
#2019-02-21|1315.45
#2019-02-22|1316.71
#2019-02-25|1323.29
#2019-02-26|1327.54
#2019-02-27|1323.72
#2019-02-28|1327.83
#2019-03-01|1341.84
#2019-03-04|1336.23
#2019-03-05|1335.34
#2019-03-06|1332.28
#2019-03-07|1311.15
#2019-03-08|1302.82
#2019-03-11|1311.39
#2019-03-12|1315.40
#2019-03-13|1324.64
#2019-03-14|1327.65
#2019-03-15|1340.49
#2019-03-18|1340.52
#2019-03-19|1356.82
#2019-03-20|1335.13
#2019-03-21|1331.49
#2019-03-22|1302.23
#2019-03-25|1303.31
#2019-03-26|1307.29
#2019-03-27|1304.12
#2019-03-28|1299.83
#2019-03-29|1308.50
#2019-04-01|1326.03
#2019-04-02|1330.68
#2019-04-03|1356.62
#2019-04-04|1357.60
#2019-04-05|1359.58
#2019-04-08|1359.31
#2019-04-09|1347.12
#2019-04-10|1350.03
#2019-04-11|1358.16
#2019-04-12|1372.38
#2019-04-15|1376.53
#2019-04-16|1386.11
#2019-04-17|1392.28
#2019-04-18|1391.28
#2019-04-19|1391.28
#2019-04-22|1392.70
#2019-04-23|1389.11
#2019-04-24|1396.14
#2019-04-25|1384.14
#2019-04-26|1389.74
#2019-04-29|1392.79
#2019-04-30|1398.86
#2019-05-01|1403.04
#2019-05-02|1395.80
#2019-05-03|1403.03
#2019-05-06|1386.48
#2019-05-07|1366.48
#2019-05-08|1376.53
#2019-05-09|1356.38
#2019-05-10|1364.50
#2019-05-13|1341.32
#2019-05-14|1350.92
#2019-05-15|1361.38
#2019-05-16|1377.56
#2019-05-17|1365.07
#2019-05-20|1344.36
#2019-05-21|1357.13
#2019-05-22|1354.46
#2019-05-23|1328.78
#2019-05-24|1340.43
#2019-05-27|1344.54
#2019-05-28|1340.44
#2019-05-29|1314.66
#2019-05-30|1319.28
#2019-05-31|1303.54
#2019-06-03|1315.15
#2019-06-04|1337.09
#2019-06-05|1341.04
#2019-06-06|1335.45
#2019-06-07|1350.63
#2019-06-10|1348.06
#2019-06-11|1362.05
#2019-06-12|1357.90
#2019-06-13|1356.54
#2019-06-14|1340.13
#2019-06-17|1339.06
#2019-06-18|1360.53
#2019-06-19|1364.24
#2019-06-20|1378.92
#2019-06-21|1379.33
#2019-06-24|1381.38
#2019-06-25|1375.20
#2019-06-26|1375.38
#2019-06-27|1379.36
#2019-06-28|1397.32
#2019-07-01|1401.78
#2019-07-02|1398.37
#2019-07-03|1408.38
#2019-07-04|1411.46
#2019-07-05|1395.79
#2019-07-08|1391.33
#2019-07-09|1378.79
#2019-07-10|1377.37
#2019-07-11|1373.11
#2019-07-12|1372.06
#2019-07-15|1380.33
#2019-07-16|1379.45
#2019-07-17|1369.59
#2019-07-18|1353.29
#2019-07-19|1356.95
#2019-07-22|1360.10
#2019-07-23|1372.51
#2019-07-24|1378.91
#2019-07-25|1365.54
#2019-07-26|1367.61
#2019-07-29|1368.36
#2019-07-30|1340.49
#2019-07-31|1346.72
#2019-08-01|1346.01
#2019-08-02|1313.75
#2019-08-05|1293.69
#2019-08-06|1287.84
#2019-08-07|1299.72
#2019-08-08|1318.79
#2019-08-09|1301.58
#2019-08-12|1298.78
#2019-08-13|1300.34
#2019-08-14|1268.92
#2019-08-15|1251.05
#2019-08-16|1269.06
#2019-08-19|1285.74
#2019-08-20|1276.15
#2019-08-21|1296.61
#2019-08-22|1289.73
#2019-08-23|1280.25
#2019-08-26|1283.88
#2019-08-27|1291.64
#2019-08-28|1284.93
#2019-08-29|1297.86
#2019-08-30|1303.65
#2019-09-02|1298.61
#2019-09-03|1293.09
#2019-09-04|1314.21
#2019-09-05|1328.71
#2019-09-06|1335.04
#2019-09-09|1342.41
#2019-09-10|1345.76
#2019-09-11|1348.49
#2019-09-12|1355.47
#2019-09-13|1367.99
#2019-09-16|1348.28
#2019-09-17|1351.98
#2019-09-18|1353.82
#2019-09-19|1360.67
#2019-09-20|1354.43
#2019-09-23|1337.90
#2019-09-24|1334.70
#2019-09-25|1321.58
#2019-09-26|1324.96
#2019-09-27|1335.49
#2019-09-30|1334.07
#2019-10-01|1320.66
#2019-10-02|1291.43
#2019-10-03|1296.02
#2019-10-04|1305.43
#2019-10-07|1314.04
#2019-10-08|1295.81
#2019-10-09|1311.10
#2019-10-10|1319.65
#2019-10-11|1359.54
#2019-10-14|1357.35
#2019-10-15|1374.66
#2019-10-16|1381.38
#2019-10-17|1390.66
#2019-10-18|1390.65
#2019-10-21|1406.91
#2019-10-22|1406.50
#2019-10-23|1406.40
#2019-10-24|1412.91
#2019-10-25|1410.95
#2019-10-28|1417.23
#2019-10-29|1416.53
#2019-10-30|1416.69
#2019-10-31|1414.97
#2019-11-01|1429.04
#2019-11-04|1447.18
#2019-11-05|1437.86
#2019-11-06|1441.13
#2019-11-07|1450.68
#2019-11-08|1439.09
#2019-11-11|1438.47
#2019-11-12|1441.37
#2019-11-13|1433.97
#2019-11-14|1428.14
#2019-11-15|1442.56
#2019-11-18|1441.63
#2019-11-19|1444.22
#2019-11-20|1436.11
#2019-11-21|1433.54
#2019-11-22|1432.21
#2019-11-25|1438.77
#2019-11-26|1440.56
#2019-11-27|1444.24
#2019-11-28|1441.31
#2019-11-29|1441.39
#2019-12-02|1421.47
#2019-12-03|1423.87
#2019-12-04|1440.07
#2019-12-05|1433.77
#2019-12-06|1439.82
#2019-12-09|1436.76
#2019-12-10|1435.26
#2019-12-11|1442.57
#2019-12-12|1455.03
#2019-12-13|1467.49
#2019-12-16|1482.57
#2019-12-17|1472.48
#2019-12-18|1461.61
#2019-12-19|1459.67
#2019-12-20|1463.37
#2019-12-23|1463.15
#2019-12-24|1463.52
#2019-12-25|1463.52
#2019-12-26|1464.65
#2019-12-27|1476.87
#2019-12-30|1472.14
#2019-12-31|1474.93
#2020-01-01|1474.93
#2020-01-02|1489.25
#2020-01-03|1468.96
#2020-01-06|1461.64
#2020-01-07|1465.46
#2020-01-08|1471.26
#2020-01-09|1485.94
#2020-01-10|1485.57
#2020-01-13|1483.90
#2020-01-14|1482.48
#2020-01-15|1483.34
#2020-01-16|1482.07
#2020-01-17|1485.34
#2020-01-20|1488.21
#2020-01-21|1490.34
#2020-01-22|1483.00
#2020-01-23|1464.83
#2020-01-24|1480.33
#2020-01-27|1441.59
#2020-01-28|1450.28
#2020-01-29|1451.99
#2020-01-30|1436.82
#2020-01-31|1426.72
#2020-02-03|1430.25
#2020-02-04|1450.65
#2020-02-05|1467.18
#2020-02-06|1471.87
#2020-02-07|1461.36
#2020-02-10|1454.92
#2020-02-11|1470.95
#2020-02-12|1481.46
#2020-02-13|1471.40
#2020-02-14|1471.73
#2020-02-17|1471.86
#2020-02-18|1459.55
#2020-02-19|1469.30
#2020-02-20|1459.64
#2020-02-21|1455.39
#2020-02-24|1397.95
#2020-02-25|1373.12
#2020-02-26|1369.64
#2020-02-27|1340.20
#2020-02-28|1294.72
#2020-03-02|1307.89
#2020-03-03|1328.27
#2020-03-04|1337.44
#2020-03-05|1320.83
#2020-03-06|1294.84
#2020-03-09|1207.55
#2020-03-10|1187.81
#2020-03-11|1171.17
#2020-03-12|1008.44
#2020-03-13|1012.55
#2020-03-16| 964.34
#2020-03-17| 961.05
#2020-03-18| 896.72
#2020-03-19| 905.21
#2020-03-20| 940.37
#2020-03-23| 928.12
#2020-03-24|1027.41
#2020-03-25|1051.60
#2020-03-26|1086.65
#2020-03-27|1049.98
#2020-03-30|1062.92
#2020-03-31|1072.10
#2020-04-01|1030.23
#2020-04-02|1028.51
#2020-04-03|1017.17
#2020-04-06|1070.04
#2020-04-07|1106.52
#2020-04-08|1105.97
#2020-04-09|1139.61
#2020-04-10|1139.61
#2020-04-13|1135.67
#2020-04-14|1157.49
#2020-04-15|1107.25
#2020-04-16|1105.82
#2020-04-17|1142.68
#2020-04-20|1147.86
#2020-04-21|1104.22
#2020-04-22|1117.57
#2020-04-23|1128.16
#2020-04-24|1108.89
#2020-04-27|1143.45
#2020-04-28|1156.33
#2020-04-29|1191.20
#2020-04-30|1178.07
#2020-05-01|1183.93
#2020-05-04|1132.85
#2020-05-05|1153.70
#2020-05-06|1139.29
#2020-05-07|1154.87
#2020-05-08|1179.89
#2020-05-11|1166.29
#2020-05-12|1171.56
#2020-05-13|1141.81
#2020-05-14|1115.49
#2020-05-15|1128.49
#2020-05-18|1189.58
#2020-05-19|1204.32
#2020-05-20|1224.34
#2020-05-21|1204.24
#2020-05-22|1201.30
#2020-05-25|1234.59
#2020-05-26|1260.05
#2020-05-27|1271.45
#2020-05-28|1294.91
#2020-05-29|1283.05
#2020-06-01|1284.73
#2020-06-02|1334.63
#2020-06-03|1385.77
#2020-06-04|1397.52
#2020-06-05|1430.30
#2020-06-08|1426.60
#2020-06-09|1411.16
#2020-06-10|1401.62
#2020-06-11|1346.58
#2020-06-12|1329.09
#2020-06-15|1328.18
#2020-06-16|1365.62
#2020-06-17|1370.83
#2020-06-18|1361.90
#2020-06-19|1362.10
#2020-06-22|1360.45
#2020-06-23|1396.38
#2020-06-24|1344.31
#2020-06-25|1347.90
#2020-06-26|1337.07
#2020-06-29|1353.46
#2020-06-30|1361.55
#2020-07-01|1362.20
#2020-07-02|1392.85
#2020-07-03|1387.71
#2020-07-06|1420.48
#2020-07-07|1402.63
#2020-07-08|1395.94
#2020-07-09|1391.53
#2020-07-10|1407.49
#2020-07-13|1430.96
#2020-07-14|1421.28
#2020-07-15|1445.39
#2020-07-16|1441.77
#2020-07-17|1444.42
#2020-07-20|1461.75
#2020-07-21|1480.98
#2020-07-22|1492.21
#2020-07-23|1490.06
#2020-07-24|1461.04
#2020-07-27|1480.44
#2020-07-28|1473.71
#2020-07-29|1480.76
#2020-07-30|1431.90
#2020-07-31|1427.97
#2020-08-03|1455.26
#2020-08-04|1451.64
#2020-08-05|1476.40
#2020-08-06|1465.73
#2020-08-07|1470.69
#2020-08-10|1469.41
#2020-08-11|1497.68
#2020-08-12|1516.00
#2020-08-13|1513.79
#2020-08-14|1498.48
#2020-08-17|1507.50
#2020-08-18|1510.54
#2020-08-19|1518.66
#2020-08-20|1494.90
#2020-08-21|1480.97
#2020-08-24|1515.95
#2020-08-25|1516.75
#2020-08-26|1532.62
#2020-08-27|1516.64
#2020-08-28|1523.39
#2020-08-31|1522.19
#2020-09-01|1526.27
#2020-09-02|1536.37
#2020-09-03|1513.20
#2020-09-04|1485.81
#2020-09-07|1518.84
#2020-09-08|1501.04
#2020-09-09|1532.54
#2020-09-10|1536.74
#2020-09-11|1529.65
#2020-09-14|1535.11
#2020-09-15|1533.89
#2020-09-16|1538.28
#2020-09-17|1530.30
#2020-09-18|1527.25
#2020-09-21|1449.00
#2020-09-22|1451.20
#2020-09-23|1453.38
#2020-09-24|1443.72
#2020-09-25|1428.61
#2020-09-28|1469.47
#2020-09-29|1477.35
#2020-09-30|1472.47
#2020-10-01|1474.12
#2020-10-02|1467.74
#2020-10-05|1496.16
#2020-10-06|1501.69
#2020-10-07|1498.33
#2020-10-08|1510.46
#2020-10-09|1521.39
#2020-10-12|1531.65
#2020-10-13|1510.42
#2020-10-14|1514.42
#2020-10-15|1471.30
#2020-10-16|1494.72
#2020-10-19|1497.96
#2020-10-20|1490.78
#2020-10-21|1472.98
#2020-10-22|1466.03
#2020-10-23|1474.61
#2020-10-26|1413.39
#2020-10-27|1402.07
#2020-10-28|1337.14
#2020-10-29|1329.07
#2020-10-30|1322.36
#2020-11-02|1343.04
#2020-11-03|1385.60
#2020-11-04|1411.71
#2020-11-05|1446.78
#2020-11-06|1443.27
#2020-11-09|1494.05
#2020-11-10|1501.95
#2020-11-11|1505.27
#2020-11-12|1499.25
#2020-11-13|1506.61
#2020-11-16|1517.58
#2020-11-17|1522.09
#2020-11-18|1532.20
#2020-11-19|1515.88
#2020-11-20|1524.96
#2020-11-23|1519.95
#2020-11-24|1542.38
#2020-11-25|1547.24
#2020-11-26|1547.83
#2020-11-27|1561.40
#2020-11-30|1560.01
#2020-12-01|1579.29
#2020-12-02|1577.77
#2020-12-03|1583.24
#2020-12-04|1590.55
#2020-12-07|1583.37
#2020-12-08|1584.69
#2020-12-09|1586.24
#2020-12-10|1587.09
#2020-12-11|1564.41
#2020-12-14|1578.91
#2020-12-15|1599.66
#2020-12-16|1627.60
#2020-12-17|1647.89
#2020-12-18|1645.03
#2020-12-21|1598.59
#2020-12-22|1612.47
#2020-12-23|1631.72
#2020-12-24|1631.47
#2020-12-25|1631.47
#2020-12-28|1656.46
#2020-12-29|1660.82
#2020-12-30|1663.47
#2020-12-31|1654.69
#2021-01-01|1654.69
#2021-01-04|1663.09
#2021-01-05|1658.82
#2021-01-06|1679.96
#2021-01-07|1685.15
#2021-01-08|1693.57
#2021-01-11|1664.04
#2021-01-12|1668.76
#2021-01-13|1670.83
#2021-01-14|1676.40
#2021-01-15|1646.19
#2021-01-18|1651.85
#2021-01-19|1659.20
#2021-01-20|1671.98
#2021-01-21|1683.04
#2021-01-22|1682.82
#2021-01-25|1654.48
#2021-01-26|1680.88
#2021-01-27|1645.74
#2021-01-28|1655.38
#2021-01-29|1634.44
#2021-02-01|1646.88
#2021-02-02|1664.29
#2021-02-03|1674.34
#2021-02-04|1681.46
#2021-02-05|1686.09
#2021-02-08|1689.76
#2021-02-09|1691.00
#2021-02-10|1688.70
#2021-02-11|1706.30
#2021-02-12|1704.88
#2021-02-15|1717.76
#2021-02-16|1714.41
#2021-02-17|1680.59
#2021-02-18|1679.83
#2021-02-19|1700.76
#2021-02-22|1692.55
#2021-02-23|1677.28
#2021-02-24|1684.09
#2021-02-25|1694.15
#2021-02-26|1668.79
#2021-03-01|1683.99
#2021-03-02|1686.34
#2021-03-03|1693.26
#2021-03-04|1681.60
#2021-03-05|1646.12
#2021-03-08|1683.34
#2021-03-09|1694.75
#2021-03-10|1704.03
#2021-03-11|1720.04
#2021-03-12|1708.75
#2021-03-15|1701.72
#2021-03-16|1710.41
#2021-03-17|1714.55
#2021-03-18|1738.67
#2021-03-19|1717.89
#2021-03-22|1726.33
#2021-03-23|1715.38
#2021-03-24|1701.58
#2021-03-25|1689.37
#2021-03-26|1707.23
#2021-03-29|1707.23
#2021-03-30|1724.09
#2021-03-31|1727.39
#2021-04-01|1744.69
#2021-04-02|1744.69
#2021-04-05|1750.33
#2021-04-06|1767.51
#2021-04-07|1773.15
#2021-04-08|1776.81
#2021-04-09|1779.69
#2021-04-12|1776.64
#2021-04-13|1783.93
#2021-04-14|1788.29
#2021-04-15|1795.87
#2021-04-16|1820.57
#2021-04-19|1815.10
#2021-04-20|1790.60
#2021-04-21|1791.14
#2021-04-22|1807.76
#2021-04-23|1808.09
#2021-04-26|1818.57
#2021-04-27|1817.58
#2021-04-28|1821.21
#2021-04-29|1808.27
#2021-04-30|1793.24
#2021-05-03|1811.02
#2021-05-04|1757.59
#2021-05-05|1788.67
#2021-05-06|1792.19
#2021-05-07|1828.28
#2021-05-10|1828.08
#2021-05-11|1792.68
#2021-05-12|1781.63
#2021-05-13|1784.28
#2021-05-14|1819.66
#2021-05-17|1821.55
#2021-05-18|1835.37
#2021-05-19|1805.32
#2021-05-20|1833.44
#2021-05-21|1837.30
#2021-05-24|1841.99
#2021-05-25|1854.37
#2021-05-26|1850.84
#2021-05-27|1842.95
#2021-05-28|1854.51
#2021-05-31|1851.19
#2021-06-01|1873.36
#2021-06-02|1869.63
#2021-06-03|1862.22
#2021-06-04|1874.51
#2021-06-07|1884.19
#2021-06-08|1878.29
#2021-06-09|1871.78
#2021-06-10|1868.69
#2021-06-11|1874.49
#2021-06-14|1877.34
#2021-06-15|1880.31
#2021-06-16|1874.95
#2021-06-17|1849.09
#2021-06-18|1806.62
#2021-06-21|1831.09
#2021-06-22|1831.86
#2021-06-23|1821.99
#2021-06-24|1836.36
#2021-06-25|1845.58
#2021-06-28|1832.68
#2021-06-29|1839.87
#2021-06-30|1813.08
#2021-07-01|1822.60
#2021-07-02|1824.59
#2021-07-05|1829.50
#2021-07-06|1810.97
#2021-07-07|1824.00
#2021-07-08|1803.04
#2021-07-09|1832.79
#2021-07-12|1845.59
#2021-07-13|1842.29
#2021-07-14|1839.29
#2021-07-15|1818.87
#2021-07-16|1809.03
#2021-07-19|1764.30
#2021-07-20|1763.55
#2021-07-21|1793.11
#2021-07-22|1805.15
#2021-07-23|1816.44
#2021-07-26|1819.54
#2021-07-27|1810.29
#2021-07-28|1814.73
#2021-07-29|1835.81
#2021-07-30|1816.23
#2021-08-02|1826.07
#2021-08-03|1821.83
#2021-08-04|1835.09
#2021-08-05|1840.50
#2021-08-06|1827.86
#2021-08-09|1826.66
#2021-08-10|1828.77
#2021-08-11|1835.64
#2021-08-12|1845.29
#2021-08-13|1860.69
#2021-08-16|1849.80
#2021-08-17|1836.68
#2021-08-18|1843.73
#2021-08-19|1815.35
#2021-08-20|1817.83
#2021-08-23|1834.98
#2021-08-24|1846.50
#2021-08-25|1839.65
#2021-08-26|1832.27
#2021-08-27|1845.31
#2021-08-30|1852.38
#2021-08-31|1843.74
#2021-09-01|1853.58
#2021-09-02|1858.44
#2021-09-03|1853.76
#2021-09-06|1862.72
#2021-09-07|1856.40
#2021-09-08|1826.07
#2021-09-09|1829.21
#2021-09-10|1831.70
#2021-09-13|1833.04
#2021-09-14|1838.16
#2021-09-15|1822.35
#2021-09-16|1814.45
#2021-09-17|1793.96
#2021-09-20|1750.14
#2021-09-21|1772.87
#2021-09-22|1790.47
#2021-09-23|1809.25
#2021-09-24|1789.37
#2021-09-27|1791.78
#2021-09-28|1752.73
#2021-09-29|1754.11
#2021-09-30|1740.22
#2021-10-01|1728.43
#2021-10-04|1719.06
#2021-10-05|1729.29
#2021-10-06|1694.72
#2021-10-07|1725.03
#2021-10-08|1723.11
#2021-10-11|1722.28
#2021-10-12|1715.38
#2021-10-13|1730.45
#2021-10-14|1754.77
#2021-10-15|1771.37
#2021-10-18|1759.80
#2021-10-19|1771.13
#2021-10-20|1769.59
#2021-10-21|1767.57
#2021-10-22|1774.50
#2021-10-25|1774.90
#2021-10-26|1789.05
#2021-10-27|1783.47
#2021-10-28|1795.32
#2021-10-29|1773.94
#2021-11-01|1792.01
#2021-11-02|1803.89
#2021-11-03|1811.90
#2021-11-04|1813.37
#2021-11-05|1811.88
#2021-11-08|1815.66
#2021-11-09|1812.32
#2021-11-10|1803.87
#2021-11-11|1798.06
#2021-11-12|1795.99
#2021-11-15|1798.91
#2021-11-16|1795.53
#2021-11-17|1787.97
#2021-11-18|1790.45
#2021-11-19|1778.62
#2021-11-22|1759.90
#2021-11-23|1740.18
#2021-11-24|1719.38
#2021-11-25|1726.42
#2021-11-26|1675.44
#2021-11-29|1671.48
#2021-11-30|1649.99
#2021-12-01|1701.54
#2021-12-02|1673.05
#2021-12-03|1657.87
#2021-12-06|1677.85
#2021-12-07|1720.67
#2021-12-08|1720.04
#2021-12-09|1706.33
#2021-12-10|1690.90
#2021-12-13|1688.26
#2021-12-14|1668.26
#2021-12-15|1667.94
#2021-12-16|1690.33
#2021-12-17|1676.53
#2021-12-20|1650.31
#2021-12-21|1666.34
#2021-12-22|1689.69
#2021-12-23|1703.17
#2021-12-24|1706.26
#2021-12-27|1713.97
#2021-12-28|1723.15
#2021-12-29|1720.15
#2021-12-30|1719.24
#2021-12-31|1725.46
#2022-01-03|1731.15
#2022-01-04|1746.00
#2022-01-05|1759.85
#2022-01-06|1731.85
#2022-01-07|1731.42
#2022-01-10|1704.73
#2022-01-11|1728.05
#2022-01-12|1748.36
#2022-01-13|1759.14
#2022-01-14|1742.08
#2022-01-17|1742.41
#2022-01-18|1716.31
#2022-01-19|1717.19
#2022-01-20|1728.49
#2022-01-21|1694.33
#2022-01-24|1623.18
#2022-01-25|1630.46
#2022-01-26|1665.72
#2022-01-27|1653.12
#2022-01-28|1635.73
#2022-01-31|1658.60
#2022-02-01|1680.10
#2022-02-02|1687.66
#2022-02-03|1683.49
#2022-02-04|1662.99
#2022-02-07|1674.34
#2022-02-08|1672.80
#2022-02-09|1702.07
#2022-02-10|1703.33
#2022-02-11|1689.89
#2022-02-14|1640.77
#2022-02-15|1681.54
#2022-02-16|1679.96
#2022-02-17|1668.58
#2022-02-18|1637.77
#2022-02-21|1604.39
#2022-02-22|1597.48
#2022-02-23|1587.24
#2022-02-24|1494.81
#2022-02-25|1566.53
#2022-02-28|1554.16
#2022-03-01|1486.41
#2022-03-02|1482.09
#2022-03-03|1447.20
#2022-03-04|1363.08
#2022-03-07|1329.56
#2022-03-08|1331.88
#2022-03-09|1456.14
#2022-03-10|1413.93
#2022-03-11|1427.26
#2022-03-14|1460.03
#2022-03-15|1456.95
#2022-03-16|1511.90
#2022-03-17|1523.47
#2022-03-18|1516.70
#2022-03-21|1509.35
#2022-03-22|1519.76
#2022-03-23|1495.90
#2022-03-24|1490.97
#2022-03-25|1489.17
#2022-03-28|1496.84
#2022-03-29|1557.74
#2022-03-30|1542.21
#2022-03-31|1514.03
#2022-04-01|1506.01
#2022-04-04|1511.09
#2022-04-05|1493.55
#2022-04-06|1461.77
#2022-04-07|1452.46
#2022-04-08|1466.97
#2022-04-11|1459.76
#2022-04-12|1449.07
#2022-04-13|1441.41
#2022-04-14|1439.47
#2022-04-15|1439.47
#2022-04-18|1441.74
#2022-04-19|1441.34
#2022-04-20|1471.03
#2022-04-21|1482.53
#2022-04-22|1441.39
#2022-04-25|1408.93
#2022-04-26|1382.17
#2022-04-27|1366.96
#2022-04-28|1385.22
#2022-04-29|1394.57
#2022-05-02|1371.08
#2022-05-03|1383.17
#2022-05-04|1379.22
#2022-05-05|1362.34
#2022-05-06|1348.05
#2022-05-09|1308.54
#2022-05-10|1325.57
#2022-05-11|1355.40
#2022-05-12|1327.29
#2022-05-13|1351.08
#2022-05-16|1347.78
#2022-05-17|1385.01
#2022-05-18|1364.54
#2022-05-19|1363.42
#2022-05-20|1369.60
#2022-05-23|1401.30
#2022-05-24|1386.30
#2022-05-25|1388.21
#2022-05-26|1415.07
#2022-05-27|1432.20
#2022-05-30|1457.10
#2022-05-31|1432.19
#2022-06-01|1422.18
#2022-06-02|1441.99
#2022-06-03|1438.58
#2022-06-06|1455.61
#2022-06-07|1444.77
#2022-06-08|1439.16
#2022-06-09|1404.88
#2022-06-10|1346.85
#2022-06-13|1298.01
#2022-06-14|1284.98
#2022-06-15|1304.30
#2022-06-16|1272.05
#2022-06-17|1278.14
#2022-06-20|1303.52
#2022-06-21|1306.87
#2022-06-22|1297.63
#2022-06-23|1261.71
#2022-06-24|1283.86
#2022-06-27|1299.12
#2022-06-28|1292.15
#2022-06-29|1264.50
#2022-06-30|1236.21
#2022-07-01|1231.26
#2022-07-04|1230.55
#2022-07-05|1174.72
#2022-07-06|1185.51
#2022-07-07|1209.99
#2022-07-08|1228.47
#2022-07-11|1195.80
#2022-07-12|1194.87
#2022-07-13|1187.50
#2022-07-14|1152.58
#2022-07-15|1191.61
#2022-07-18|1216.81
#2022-07-19|1256.88
#2022-07-20|1253.26
#2022-07-21|1245.06
#2022-07-22|1250.37
#2022-07-25|1244.27
#2022-07-26|1218.67
#2022-07-27|1225.22
#2022-07-28|1241.92
#2022-07-29|1265.63
#2022-08-01|1278.27
#2022-08-02|1266.23
#2022-08-03|1271.43
#2022-08-04|1289.50
#2022-08-05|1273.41
#2022-08-08|1289.36
#2022-08-09|1273.00
#2022-08-10|1306.88
#2022-08-11|1306.90
#2022-08-12|1301.41
#2022-08-15|1295.73
#2022-08-16|1301.98
#2022-08-17|1272.74
#2022-08-18|1274.13
#2022-08-19|1246.97
#2022-08-22|1206.94
#2022-08-23|1207.13
#2022-08-24|1210.40
#2022-08-25|1213.37
#2022-08-26|1189.93
#2022-08-29|1180.79
#2022-08-30|1188.17
#2022-08-31|1186.33
#2022-09-01|1151.65
#2022-09-02|1199.71
#2022-09-05|1161.86
#2022-09-06|1168.98
#2022-09-07|1179.14
#2022-09-08|1179.12
#2022-09-09|1210.71
#2022-09-12|1248.90
#2022-09-13|1211.93
#2022-09-14|1192.95
#2022-09-15|1184.76
#2022-09-16|1170.07
#2022-09-19|1172.91
#2022-09-20|1157.85
#2022-09-21|1150.91
#2022-09-22|1122.66
#2022-09-23|1082.86
#2022-09-26|1071.84
#2022-09-27|1061.22
#2022-09-28|1065.41
#2022-09-29|1059.18
#2022-09-30|1076.18
#2022-10-03|1088.75
#2022-10-04|1144.93
#2022-10-05|1116.57
#2022-10-06|1111.22
#2022-10-07|1087.06
#2022-10-10|1077.29
#2022-10-11|1071.04
#2022-10-12|1065.25
#2022-10-13|1080.85
#2022-10-14|1093.38
#2022-10-17|1121.62
#2022-10-18|1137.30
#2022-10-19|1125.84
#2022-10-20|1134.77
#2022-10-21|1124.58
#2022-10-24|1151.06
#2022-10-25|1177.91
#2022-10-26|1200.24
#2022-10-27|1194.47
#2022-10-28|1185.90
#2022-10-31|1178.35
#2022-11-01|1185.65
#2022-11-02|1178.00
#2022-11-03|1147.95
#2022-11-04|1195.29
#2022-11-07|1217.36
#2022-11-08|1239.76
#2022-11-09|1231.48
#2022-11-10|1296.64
#2022-11-11|1328.55
#2022-11-14|1337.94
#2022-11-15|1345.90
#2022-11-16|1333.10
#2022-11-17|1328.59
#2022-11-18|1347.92
#2022-11-21|1324.26
#2022-11-22|1334.08
#2022-11-23|1346.05
#2022-11-24|1362.93
#2022-11-25|1363.09
#2022-11-28|1348.77
#2022-11-29|1341.14
#2022-11-30|1339.61
#2022-12-01|1375.29
#2022-12-02|1378.19
#2022-12-05|1377.09
#2022-12-06|1362.01
#2022-12-07|1353.03
#2022-12-08|1358.58
#2022-12-09|1366.90
#2022-12-12|1356.78
#2022-12-13|1390.52
#2022-12-14|1386.52
#2022-12-15|1344.03
#2022-12-16|1330.00
#2022-12-19|1327.85
#2022-12-20|1331.15
#2022-12-21|1350.07
#2022-12-22|1330.49
#2022-12-23|1334.91
#2022-12-26|1334.91
#2022-12-27|1343.28
#2022-12-28|1333.60
#2022-12-29|1354.74
#2022-12-30|1341.11
#2023-01-02|1359.59
#2023-01-03|1358.28
#2023-01-04|1397.41
#2023-01-05|1387.70
#2023-01-06|1414.00
#2023-01-09|1451.91
#2023-01-10|1449.22
#2023-01-11|1471.04
#2023-01-12|1491.03
#2023-01-13|1497.31
#2023-01-16|1505.47
#2023-01-17|1507.38
#2023-01-18|1513.76
#2023-01-19|1478.60
#2023-01-20|1496.23
#2023-01-23|1509.45
#2023-01-24|1508.19
#2023-01-25|1510.32
#2023-01-26|1510.54
#2023-01-27|1514.79
#2023-01-30|1514.26
#2023-01-31|1512.52
#2023-02-01|1526.67
#2023-02-02|1564.37
#2023-02-03|1551.74
#2023-02-06|1520.73
#2023-02-07|1509.32
#2023-02-08|1518.88
#2023-02-09|1536.81
#2023-02-10|1499.36
#2023-02-13|1512.45
#2023-02-14|1511.59
#2023-02-15|1517.78
#2023-02-16|1520.78
#2023-02-17|1514.51
#2023-02-20|1518.42
#2023-02-21|1507.90
#2023-02-22|1497.64
#2023-02-23|1499.45
#2023-02-24|1462.85
#2023-02-27|1487.08
#2023-02-28|1485.97
#2023-03-01|1491.21
#2023-03-02|1483.35
#2023-03-03|1505.48
#2023-03-06|1526.04
#2023-03-07|1501.24
#2023-03-08|1502.32
#2023-03-09|1502.02
#2023-03-10|1499.21
#2023-03-13|1460.59
#2023-03-14|1485.22
#2023-03-15|1411.82
#2023-03-16|1443.74
#2023-03-17|1426.16
#2023-03-20|1451.41
#2023-03-21|1482.77
#2023-03-22|1486.10
#2023-03-23|1502.77
#2023-03-24|1458.94
#2023-03-27|1476.79
#2023-03-28|1483.09
#2023-03-29|1501.04
#2023-03-30|1532.84
#2023-03-31|1535.28
#2023-04-03|1531.80
#2023-04-04|1545.08
#2023-04-05|1526.14
#2023-04-06|1534.90
#2023-04-07|1534.90
#2023-04-10|1523.09
#2023-04-11|1540.75
#2023-04-12|1553.63
#2023-04-13|1568.33
#2023-04-14|1571.76
#2023-04-17|1556.55
#2023-04-18|1573.02
#2023-04-19|1572.25
#2023-04-20|1564.39
#2023-04-21|1572.69
#2023-04-24|1578.55
#2023-04-25|1570.99
#2023-04-26|1574.18
#2023-04-27|1570.59
#2023-04-28|1585.49
#2023-05-01|1576.95
#2023-05-02|1557.81
#2023-05-03|1576.88
#2023-05-04|1561.20
#2023-05-05|1582.25
#2023-05-08|1582.83
#2023-05-09|1572.98
#2023-05-10|1571.46
#2023-05-11|1556.70
#2023-05-12|1553.46
#2023-05-15|1554.33
#2023-05-16|1550.81
#2023-05-17|1547.95
#2023-05-18|1559.12
#2023-05-19|1570.89
#2023-05-22|1567.94
#2023-05-23|1558.65
#2023-05-24|1525.90
#2023-05-25|1516.12
#2023-05-26|1529.75
#2023-05-29|1527.21
#2023-05-30|1524.95
#2023-05-31|1493.96
#2023-06-01|1519.63
#2023-06-02|1538.33
#2023-06-05|1528.69
#2023-06-06|1528.10
#2023-06-07|1528.70
#2023-06-08|1540.67
#2023-06-09|1533.68
#2023-06-12|1545.73
#2023-06-13|1566.44
#2023-06-14|1582.24
#2023-06-15|1587.20
#2023-06-16|1595.24
#2023-06-19|1578.48
#2023-06-20|1563.64
#2023-06-21|1563.21
#2023-06-22|1564.31
#2023-06-23|1538.81
#2023-06-26|1540.38
#2023-06-27|1548.70
#2023-06-28|1553.04
#2023-06-29|1550.30
#2023-06-30|1573.12
#2023-07-03|1567.21
#2023-07-04|1564.90
#2023-07-05|1548.07
#2023-07-06|1508.20
#2023-07-07|1527.04
#2023-07-10|1536.46
#2023-07-11|1550.52
#2023-07-12|1594.37
#2023-07-13|1615.75
#2023-07-14|1619.49
#2023-07-17|1612.88
#2023-07-18|1621.20
#2023-07-19|1615.29
#2023-07-20|1615.70
#2023-07-21|1607.65
#2023-07-24|1601.72
#2023-07-25|1601.11
#2023-07-26|1596.68
#2023-07-27|1615.59
#2023-07-28|1625.24
#2023-07-31|1622.59
#2023-08-01|1596.11
#2023-08-02|1565.92
#2023-08-03|1556.17
#2023-08-04|1574.87
#2023-08-07|1571.53
#2023-08-08|1547.57
#2023-08-09|1559.97
#2023-08-10|1580.62
#2023-08-11|1558.56
#2023-08-14|1555.59
#2023-08-15|1547.47
#2023-08-16|1545.43
#2023-08-17|1530.81
#2023-08-18|1517.53
#2023-08-21|1519.96
#2023-08-22|1525.67
#2023-08-23|1526.98
#2023-08-24|1514.77
#2023-08-25|1505.08
#2023-08-28|1524.87
#2023-08-29|1542.49
#2023-08-30|1551.82
#2023-08-31|1546.94
#2023-09-01|1532.17
#2023-09-04|1527.52
#2023-09-05|1510.70
#2023-09-06|1506.70
#2023-09-07|1500.80
#2023-09-08|1504.80
#2023-09-11|1516.25
#2023-09-12|1504.76
#2023-09-13|1502.94
#2023-09-14|1508.29
#2023-09-15|1514.66
#2023-09-18|1499.88
#2023-09-19|1497.51
#2023-09-20|1513.72
#2023-09-21|1485.52
#2023-09-22|1484.33
#2023-09-25|1457.32
#2023-09-26|1440.94
#2023-09-27|1427.64
#2023-09-28|1442.44
#2023-09-29|1454.35
#2023-10-02|1429.03
#2023-10-03|1409.42
#2023-10-04|1412.75
#2023-10-05|1415.53
#2023-10-06|1431.88
#2023-10-09|1423.26
#2023-10-10|1458.24
#2023-10-11|1462.87
#2023-10-12|1449.56
#2023-10-13|1421.17
#2023-10-16|1431.82
#2023-10-17|1433.73
#2023-10-18|1414.38
#2023-10-19|1414.14
#2023-10-20|1394.12
#2023-10-23|1398.35
#2023-10-24|1402.51
#2023-10-25|1398.27
#2023-10-26|1377.75
#2023-10-27|1380.35
#2023-10-30|1387.69
#2023-10-31|1391.48
#2023-11-01|1396.30
#2023-11-02|1430.56
#2023-11-03|1452.78
#2023-11-06|1447.83
#2023-11-07|1442.55
#2023-11-08|1453.59
#2023-11-09|1471.85
#2023-11-10|1451.58
#2023-11-13|1463.80
#2023-11-14|1512.68
#2023-11-15|1530.18
#2023-11-16|1530.49
#2023-11-17|1545.65
#2023-11-20|1552.45
#2023-11-21|1546.58
#2023-11-22|1544.14
#2023-11-23|1553.72
#2023-11-24|1561.22
#2023-11-27|1555.27
#2023-11-28|1563.50
#2023-11-29|1580.06
#2023-11-30|1573.58
#2023-12-01|1580.01
#2023-12-04|1577.25
#2023-12-05|1588.78
#2023-12-06|1598.47
#2023-12-07|1593.73
#2023-12-08|1601.58
#2023-12-11|1600.58
#2023-12-12|1605.05
#2023-12-13|1603.35
#2023-12-14|1639.26
#2023-12-15|1626.80
#2023-12-18|1616.54
#2023-12-19|1636.73
#2023-12-20|1636.49
#2023-12-21|1632.68
#2023-12-22|1636.08
#2023-12-25|1636.08
#2023-12-26|1638.16
#2023-12-27|1655.60
#2023-12-28|1651.17
#2023-12-29|1647.29
#2024-01-01|1647.29
#2024-01-02|1629.72
#2024-01-03|1602.06
#2024-01-04|1614.46
#2024-01-05|1615.36
#2024-01-08|1625.42
#2024-01-09|1615.50
#2024-01-10|1622.60
#2024-01-11|1605.01
#2024-01-12|1620.47
#2024-01-15|1609.50
#2024-01-16|1592.18
#2024-01-17|1573.13
#2024-01-18|1586.07
#2024-01-19|1590.46
#2024-01-22|1604.53
#2024-01-23|1593.40
#2024-01-24|1633.89
#2024-01-25|1623.14
#2024-01-26|1632.38
#2024-01-29|1621.53
#2024-01-30|1628.60
#2024-01-31|1627.36
#2024-02-01|1617.87
#2024-02-02|1616.43
#2024-02-05|1604.33
#2024-02-06|1618.82
#2024-02-07|1610.78
#2024-02-08|1615.54
#2024-02-09|1614.94
#2024-02-12|1624.86
#2024-02-13|1599.83
#2024-02-14|1608.20
#2024-02-15|1623.98
#2024-02-16|1633.83
#2024-02-19|1630.80
#2024-02-20|1634.76
#2024-02-21|1635.67
#2024-02-22|1661.20
#2024-02-23|1666.05
#2024-02-26|1670.91
#2024-02-27|1683.49
#2024-02-28|1679.00
#2024-02-29|1683.08
#2024-03-01|1692.88
#2024-03-04|1693.36
#2024-03-05|1689.99
#2024-03-06|1698.96
#2024-03-07|1714.89
#2024-03-08|1715.79
#2024-03-11|1705.03
#2024-03-12|1724.87
#2024-03-13|1727.52
#2024-03-14|1714.39
#2024-03-15|1709.82
#2024-03-18|1708.52
#2024-03-19|1708.04
#2024-03-20|1708.69
#2024-03-21|1725.93
#2024-03-22|1722.00
#2024-03-25|1731.50
#2024-03-26|1742.92
#2024-03-27|1751.48
#2024-03-28|1749.08
#2024-03-29|1749.08
#2024-04-01|1740.09
#2024-04-02|1724.48
#2024-04-03|1742.99
#2024-04-04|1755.54
#2024-04-05|1724.40
#2024-04-08|1743.10
#2024-04-09|1725.15
#2024-04-10|1710.10
#2024-04-11|1689.03
#2024-04-12|1673.26
#2024-04-15|1679.26
#2024-04-16|1654.99
#2024-04-17|1654.99
#2024-04-18|1665.67
#2024-04-19|1657.55
#2024-04-22|1666.06
#2024-04-23|1701.17
#2024-04-24|1693.78
#2024-04-25|1681.95
#2024-04-26|1699.92
#2024-04-29|1703.98
#2024-04-30|1684.49
#2024-05-01|1683.07
#2024-05-02|1681.98
#2024-05-03|1704.12
#2024-05-06|1720.83
#2024-05-07|1742.19
#2024-05-08|1742.59
#2024-05-09|1759.87
#2024-05-10|1766.80
#2024-05-13|1772.51
#2024-05-14|1776.27
#2024-05-15|1795.79
#2024-05-16|1786.09
#2024-05-17|1783.20
#2024-05-20|1786.91
#2024-05-21|1779.79
#2024-05-22|1771.78
#2024-05-23|1771.15
#2024-05-24|1775.54
#2024-05-27|1785.75
#2024-05-28|1778.92
#2024-05-29|1747.53
#2024-05-30|1752.75
#2024-05-31|1756.80
#2024-06-03|1771.50
#2024-06-04|1756.32
#2024-06-05|1770.88
#2024-06-06|1780.59
#2024-06-07|1762.04
#2024-06-10|1743.65
#2024-06-11|1728.96
#2024-06-12|1774.66
#2024-06-13|1727.02
#2024-06-14|1688.46
#2024-06-17|1697.14
#2024-06-18|1705.26
#2024-06-19|1700.15
#2024-06-20|1713.51
#2024-06-21|1696.32
#2024-06-24|1720.33
#2024-06-25|1711.40
#2024-06-26|1708.26
#2024-06-27|1717.98
#2024-06-28|1721.84
#2024-07-01|1726.39
#2024-07-02|1716.93
#2024-07-03|1744.63
#2024-07-04|1752.76
#2024-07-05|1758.58
#2024-07-08|1758.87
#2024-07-09|1734.63
#2024-07-10|1752.20
#2024-07-11|1774.60
#2024-07-12|1798.60
#2024-07-15|1784.12
#2024-07-16|1771.86
#2024-07-17|1772.95
#2024-07-18|1763.87
#2024-07-19|1741.40
#2024-07-22|1761.44
#2024-07-23|1769.31
#2024-07-24|1754.31
#2024-07-25|1746.73
#2024-07-26|1757.18
#2024-07-29|1741.68
#2024-07-30|1747.19
#2024-07-31|1755.67
#2024-08-01|1714.39
#2024-08-02|1693.97
#2024-08-05|1669.34
#2024-08-06|1664.15
#2024-08-07|1687.01
#2024-08-08|1688.69
#2024-08-09|1696.15
#2024-08-12|1697.52
#2024-08-13|1710.04
#2024-08-14|1729.54
#2024-08-15|1749.19
#2024-08-16|1762.33
#2024-08-19|1783.62
#2024-08-20|1783.74
#2024-08-21|1795.42
#2024-08-22|1797.79
#2024-08-23|1820.96
#2024-08-26|1818.61
#2024-08-27|1823.97
#2024-08-28|1826.30
#2024-08-29|1830.71
#2024-08-30|1832.18
#2024-09-02|1835.62
#2024-09-03|1813.95
#2024-09-04|1807.23
#2024-09-05|1805.55
#2024-09-06|1787.17
#2024-09-09|1787.73
#2024-09-10|1766.83
#2024-09-11|1770.94
#2024-09-12|1793.88
#2024-09-13|1821.23
#2024-09-16|1820.30
#2024-09-17|1831.02
#2024-09-18|1829.49
#2024-09-19|1859.01
#2024-09-20|1834.22
#2024-09-23|1844.10
#2024-09-24|1859.95
#2024-09-25|1857.03
#2024-09-26|1889.05
#2024-09-27|1915.75
#2024-09-30|1898.53
#2024-10-01|1875.61
#2024-10-02|1865.00
#2024-10-03|1846.97
#2024-10-04|1850.23
#2024-10-07|1848.52
#2024-10-08|1844.57
#2024-10-09|1859.21
#2024-10-10|1848.97
#2024-10-11|1864.09
#2024-10-14|1870.22
#2024-10-15|1865.46
#2024-10-16|1857.93
#2024-10-17|1859.81
#2024-10-18|1874.22
#2024-10-21|1852.01
#2024-10-22|1843.07
#2024-10-23|1832.90
#2024-10-24|1843.57
#2024-10-25|1852.32
#2024-10-28|1857.57
#2024-10-29|1846.72
#2024-10-30|1834.41
#2024-10-31|1813.93
#2024-11-01|1828.19
#2024-11-04|1827.18
#2024-11-05|1837.52
#2024-11-06|1785.91
#2024-11-07|1827.77
#2024-11-08|1806.60
#2024-11-11|1810.25
#2024-11-12|1768.04
#2024-11-13|1761.95
#2024-11-14|1783.88
#2024-11-15|1772.30
#2024-11-18|1775.91
#2024-11-19|1767.29
#2024-11-20|1749.73
#2024-11-21|1758.80
#2024-11-22|1760.08
#2024-11-25|1781.97
#2024-11-26|1770.50
#2024-11-27|1781.07
#2024-11-28|1788.69
#2024-11-29|1806.64
#2024-12-02|1815.51
#2024-12-03|1830.47
#2024-12-04|1853.73
#2024-12-05|1875.55
#2024-12-06|1876.97
#2024-12-09|1876.37
#2024-12-10|1858.11
#2024-12-11|1861.39
#2024-12-12|1858.21
#2024-12-13|1857.02
#2024-12-16|1850.86
#2024-12-17|1840.92
#2024-12-18|1834.96
#2024-12-19|1794.01
#2024-12-20|1792.35
#2024-12-23|1789.62
#2024-12-24|1789.87
#2024-12-25|1789.87
#2024-12-26|1792.89
#2024-12-27|1806.73
#2024-12-30|1792.71
#2024-12-31|1788.31
#2025-01-01|1788.31
#2025-01-02|1781.89
#2025-01-03|1772.88
#2025-01-06|1818.57
#2025-01-07|1827.61
#2025-01-08|1812.59
#2025-01-09|1813.13
#2025-01-10|1794.65
#2025-01-13|1777.48
#2025-01-14|1806.69
#2025-01-15|1838.90
#2025-01-16|1842.86
#2025-01-17|1863.08
#2025-01-20|1887.43
#2025-01-21|1891.19
#2025-01-22|1912.17
#2025-01-23|1919.68
#2025-01-24|1942.49
#2025-01-27|1930.17
#2025-01-28|1929.45
#2025-01-29|1946.48
#2025-01-30|1960.58
#2025-01-31|1953.35
#2025-02-03|1909.99
#2025-02-04|1930.58
#2025-02-05|1946.68
#2025-02-06|1964.82
#2025-02-07|1950.16
#2025-02-10|1956.51
#2025-02-11|1973.14
#2025-02-12|1986.68
#2025-02-13|2040.12
#2025-02-14|2045.29
#2025-02-17|2066.01
#2025-02-18|2066.68
#2025-02-19|2022.14
#2025-02-20|2023.42
#2025-02-21|2021.09
#2025-02-24|2035.78
#2025-02-25|2040.39
#2025-02-26|2075.53
#2025-02-27|2036.01
#2025-02-28|2030.47
#2025-03-03|2096.73
#2025-03-04|2031.69
#2025-03-05|2151.88
#2025-03-06|2193.83
#2025-03-07|2164.84
#2025-03-10|2122.76
#2025-03-11|2109.33
#2025-03-12|2139.20
#2025-03-13|2115.46
#2025-03-14|2155.97
#2025-03-17|2183.21
#2025-03-18|2207.54
#2025-03-19|2188.00
#2025-03-20|2156.33
#2025-03-21|2138.03
#2025-03-24|2131.17
#2025-03-25|2152.41
#2025-03-26|2125.32
#2025-03-27|2114.23
#2025-03-28|2096.25
#2025-03-31|2064.75
#2025-04-01|2097.92
#2025-04-02|2095.53
#2025-04-03|2035.55
#2025-04-04|1961.66
#2025-04-07|1875.17
#2025-04-08|1920.75
#2025-04-09|1886.92
#2025-04-10|1994.42
#2025-04-11|2008.65
#2025-04-14|2070.88
#2025-04-15|2095.55
#2025-04-16|2110.79
#2025-04-17|2096.43
#2025-04-18|2096.43
#2025-04-21|2123.77
#2025-04-22|2128.14
#2025-04-23|2167.76
#2025-04-24|2184.69
#2025-04-25|2200.04
#2025-04-28|2202.43
#2025-04-29|2219.28
#2025-04-30|2223.02
#2025-05-01|2206.20
#2025-05-02|2275.66
#2025-05-05|2291.77
#2025-05-06|2282.15
#2025-05-07|2275.39
#2025-05-08|2277.52
#2025-05-09|2288.37
#2025-05-12|2262.55
#2025-05-13|2277.35
#2025-05-14|2276.42
#2025-05-15|2287.97
#2025-05-16|2287.25
#2025-05-19|2322.22
#2025-05-20|2337.86
#2025-05-21|2359.59
#2025-05-22|2332.55
#2025-05-23|2313.12
#2025-05-26|2358.94
#2025-05-27|2368.60
#2025-05-28|2342.97
#2025-05-29|2343.50
#2025-05-30|2350.10
#2025-06-02|2361.34
#2025-06-03|2365.46
#2025-06-04|2390.60
#2025-06-05|2404.25
#2025-06-06|2386.42
#2025-06-09|2378.04
#2025-06-10|2363.48
#2025-06-11|2371.77
#2025-06-12|2372.41
#2025-06-13|2336.89
#2025-06-16|2365.64
#2025-06-17|2326.36
#2025-06-18|2309.26
#2025-06-19|2273.09
#2025-06-20|2306.95
#2025-06-23|2301.74
#2025-06-24|2357.09
#2025-06-25|2343.40
#2025-06-26|2373.23
#2025-06-27|2413.01
#2025-06-30|2407.41
#2025-07-01|2395.36
#2025-07-02|2401.96
#2025-07-03|2413.44
#2025-07-04|2404.59
#2025-07-07|2425.92
#2025-07-08|2431.17
#2025-07-09|2468.77
#2025-07-10|2453.83
#2025-07-11|2434.55
#2025-07-14|2422.29
#2025-07-15|2401.68
#2025-07-16|2388.83
#2025-07-17|2420.26
#2025-07-18|2424.94
#2025-07-21|2438.44
#2025-07-22|2420.17
#2025-07-23|2439.06
#2025-07-24|2450.73
#2025-07-25|2436.83
#2025-07-28|2393.43
#2025-07-29|2391.83
#2025-07-30|2386.10
#2025-07-31|2363.00
#2025-08-01|2325.52
#2025-08-04|2357.02
#2025-08-05|2366.53
#2025-08-06|2385.03
#2025-08-07|2414.30
#2025-08-08|2419.38
#2025-08-11|2396.83
#2025-08-12|2393.77
#2025-08-13|2424.01
#2025-08-14|2428.01
#2025-08-15|2432.38
#2025-08-18|2420.68
#2025-08-19|2433.28
#2025-08-20|2419.63
#2025-08-21|2407.82
#2025-08-22|2438.78
#2025-08-25|2425.38
#2025-08-26|2405.13
#2025-08-27|2382.74
#2025-08-28|2396.97
#2025-08-29|2389.05
#2025-09-01|2402.59
#2025-09-02|2336.29
#2025-09-03|2343.80
#2025-09-04|2353.07
#2025-09-05|2360.56
#2025-09-08|2382.67
#2025-09-09|2370.44
#2025-09-10|2356.77
#2025-09-11|2358.34
#2025-09-12|2358.79
#2025-09-15|2367.70
#2025-09-16|2346.12
#2025-09-17|2352.70
#2025-09-18|2371.92
#2025-09-19|2360.86
#2025-09-22|2350.57
#2025-09-23|2365.05
#2025-09-24|2360.97
#2025-09-25|2333.12
#2025-09-26|2353.42
#2025-09-29|2362.35
#2025-09-30|2379.10
#2025-10-01|2399.34
#2025-10-02|2422.63
#2025-10-03|2424.28
#2025-10-06|2421.18
#2025-10-07|2410.12
#2025-10-08|2417.67
#2025-10-09|2411.95
#2025-10-10|2373.66
#2025-10-13|2384.51
#2025-10-14|2374.14
#2025-10-15|2373.11
#2025-10-16|2392.54
#2025-10-17|2349.05
#2025-10-20|2390.79
#2025-10-21|2384.48
#2025-10-22|2369.01
#2025-10-23|2374.23
#2025-10-24|2378.73
#2025-10-27|2386.74
#2025-10-28|2389.76
#2025-10-29|2370.95
#2025-10-30|2346.66
#2025-10-31|2325.10
#2025-11-03|2337.87
#2025-11-04|2311.08
#2025-11-05|2320.57
#2025-11-06|2303.36
#2025-11-07|2294.58
#2025-11-10|2325.82
#2025-11-11|2347.59
#2025-11-12|2377.28
#2025-11-13|2357.66
#2025-11-14|2335.07
#2025-11-17|2301.73
#2025-11-18|2258.22
#2025-11-19|2251.56
#2025-11-20|2254.87
#2025-11-21|2233.79
#2025-11-24|2257.48
#2025-11-25|2285.94
#2025-11-26|2314.93
#2025-11-27|2322.78
#2025-11-28|2334.49
#2025-12-01|2323.07
#2025-12-02|2331.03
#2025-12-03|2333.93
#2025-12-04|2357.70
#2025-12-05|2368.09
#2025-12-08|2363.22
#2025-12-09|2377.49
#2025-12-10|2378.02
#2025-12-11|2418.79
#2025-12-12|2404.98
#2025-12-15|2413.82
#2025-12-16|2401.77
#2025-12-17|2388.50
#2025-12-18|2405.48
#2025-12-19|2409.06
#2025-12-22|2420.79
#2025-12-23|2426.37
#2025-12-24|2427.09
#2025-12-25|2427.09
#2025-12-26|2426.88
#2025-12-29|2427.98
#2025-12-30|2439.54
#2025-12-31|2436.63
#2026-01-01|2436.63
#2026-01-02|2440.69
#2026-01-05|2461.57
#2026-01-06|2461.82
#2026-01-07|2481.86
#2026-01-08|2476.91
#2026-01-09|2485.90
#2026-01-12|2507.74
#2026-01-13|2498.46
#2026-01-14|2488.01
#2026-01-15|2484.55
#2026-01-16|2473.97
#2026-01-19|2452.89
#2026-01-20|2442.24
#2026-01-21|2425.22
#2026-01-22|2466.87
#2026-01-23|2477.00
#2026-01-26|2514.39
#2026-01-27|2523.34
#2026-01-28|2517.99
#2026-01-29|2458.88
#2026-01-30|2474.72
#2026-02-02|2480.04
#2026-02-03|2484.37
#2026-02-04|2467.44
#2026-02-05|2455.22
#2026-02-06|2482.48
#2026-02-09|2531.63
#2026-02-10|2533.17
#2026-02-11|2506.83
#2026-02-12|2504.91
#2026-02-13|2502.07
#2026-02-16|2488.00
#2026-02-17|2500.26
#2026-02-18|2528.06
#2026-02-19|2501.52
#2026-02-20|2527.38
#2026-02-23|2504.83
#2026-02-24|2499.37
#2026-02-25|2522.24
#2026-02-26|2532.08
#2026-02-27|2536.10
#2026-03-02|2445.08
#2026-03-03|2337.33
#2026-03-04|2391.83
#2026-03-05|2341.18
#2026-03-06|2319.03
#2026-03-09|2299.58
#2026-03-10|2366.69
#2026-03-11|2317.68
#2026-03-12|2307.29
#2026-03-13|2278.23
#2026-03-16|2296.30
#2026-03-17|2323.31
#2026-03-18|2299.31
#2026-03-19|2233.38
#2026-03-20|2194.79
#2026-03-23|2227.50
#2026-03-24|2224.00
#2026-03-25|2254.78
#2026-03-26|2216.97
#2026-03-27|2181.50
#2026-03-30|2197.93
#2026-03-31|2220.50
#2026-04-01|2300.25