Table Data - NASDAQ AlphaDEX Japan Euro Hedged Total Return
| Title | NASDAQ AlphaDEX Japan Euro Hedged Total Return |
|---|---|
| Series ID | NASDAQNQDXJPEURTMH |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-12-31 to 2026-04-10 |
| Last Updated | 2026-04-10 10:47 PM CDT |
| Notes | For more information about this series, see: NQDXJPEURTMH Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-12-31 | 385.70 |
| 2002-01-01 | . |
| 2002-01-02 | 384.07 |
| 2002-01-03 | 384.39 |
| 2002-01-04 | 391.38 |
| 2002-01-07 | 393.79 |
| 2002-01-08 | 386.89 |
| 2002-01-09 | 385.68 |
| 2002-01-10 | 379.83 |
| 2002-01-11 | 377.38 |
| 2002-01-14 | 377.99 |
| 2002-01-15 | 367.98 |
| 2002-01-16 | 371.07 |
| 2002-01-17 | 370.78 |
| 2002-01-18 | 378.38 |
| 2002-01-21 | . |
| 2002-01-22 | 373.04 |
| 2002-01-23 | 374.86 |
| 2002-01-24 | 375.72 |
| 2002-01-25 | 378.41 |
| 2002-01-28 | 381.27 |
| 2002-01-29 | 375.74 |
| 2002-01-30 | 370.22 |
| 2002-01-31 | 375.78 |
| 2002-02-01 | 365.95 |
| 2002-02-04 | 362.02 |
| 2002-02-05 | 360.36 |
| 2002-02-06 | 361.17 |
| 2002-02-07 | 364.07 |
| 2002-02-08 | 368.63 |
| 2002-02-11 | 368.11 |
| 2002-02-12 | 375.64 |
| 2002-02-13 | 379.10 |
| 2002-02-14 | 381.42 |
| 2002-02-15 | 380.78 |
| 2002-02-18 | . |
| 2002-02-19 | 373.41 |
| 2002-02-20 | 373.02 |
| 2002-02-21 | 384.75 |
| 2002-02-22 | 386.41 |
| 2002-02-25 | 384.36 |
| 2002-02-26 | 384.28 |
| 2002-02-27 | 393.40 |
| 2002-02-28 | 395.92 |
| 2002-03-01 | 403.54 |
| 2002-03-04 | 422.36 |
| 2002-03-05 | 418.49 |
| 2002-03-06 | 415.31 |
| 2002-03-07 | 425.74 |
| 2002-03-08 | 433.71 |
| 2002-03-11 | 435.68 |
| 2002-03-12 | 425.00 |
| 2002-03-13 | 415.10 |
| 2002-03-14 | 417.94 |
| 2002-03-15 | 423.47 |
| 2002-03-18 | 422.12 |
| 2002-03-19 | 430.94 |
| 2002-03-20 | 424.54 |
| 2002-03-21 | 424.81 |
| 2002-03-22 | 417.21 |
| 2002-03-25 | 416.15 |
| 2002-03-26 | 418.06 |
| 2002-03-27 | 421.38 |
| 2002-03-28 | 423.26 |
| 2002-03-29 | . |
| 2002-04-01 | 413.14 |
| 2002-04-02 | 419.01 |
| 2002-04-03 | 426.52 |
| 2002-04-04 | 429.49 |
| 2002-04-05 | 425.55 |
| 2002-04-08 | 426.05 |
| 2002-04-09 | 415.79 |
| 2002-04-10 | 418.11 |
| 2002-04-11 | 415.72 |
| 2002-04-12 | 411.95 |
| 2002-04-15 | 419.39 |
| 2002-04-16 | 421.26 |
| 2002-04-17 | 428.90 |
| 2002-04-18 | 432.01 |
| 2002-04-19 | 429.39 |
| 2002-04-22 | 436.19 |
| 2002-04-23 | 438.21 |
| 2002-04-24 | 434.15 |
| 2002-04-25 | 436.57 |
| 2002-04-26 | 428.94 |
| 2002-04-29 | 428.79 |
| 2002-04-30 | 428.50 |
| 2002-05-01 | 429.18 |
| 2002-05-02 | 431.63 |
| 2002-05-03 | 431.63 |
| 2002-05-06 | 431.22 |
| 2002-05-07 | 426.43 |
| 2002-05-08 | 431.37 |
| 2002-05-09 | 433.55 |
| 2002-05-10 | 432.50 |
| 2002-05-13 | 428.51 |
| 2002-05-14 | 427.68 |
| 2002-05-15 | 435.35 |
| 2002-05-16 | 441.49 |
| 2002-05-17 | 442.65 |
| 2002-05-20 | 442.04 |
| 2002-05-21 | 443.77 |
| 2002-05-22 | 448.22 |
| 2002-05-23 | 449.32 |
| 2002-05-24 | 448.87 |
| 2002-05-27 | . |
| 2002-05-28 | 447.64 |
| 2002-05-29 | 445.33 |
| 2002-05-30 | 444.54 |
| 2002-05-31 | 443.38 |
| 2002-06-03 | 444.74 |
| 2002-06-04 | 440.34 |
| 2002-06-05 | 440.74 |
| 2002-06-06 | 438.89 |
| 2002-06-07 | 434.01 |
| 2002-06-10 | 432.75 |
| 2002-06-11 | 433.33 |
| 2002-06-12 | 429.78 |
| 2002-06-13 | 424.05 |
| 2002-06-14 | 416.93 |
| 2002-06-17 | 407.73 |
| 2002-06-18 | 413.39 |
| 2002-06-19 | 402.47 |
| 2002-06-20 | 407.52 |
| 2002-06-21 | 398.69 |
| 2002-06-24 | 405.97 |
| 2002-06-25 | 405.43 |
| 2002-06-26 | 397.77 |
| 2002-06-27 | 397.55 |
| 2002-06-28 | 407.67 |
| 2002-07-01 | 409.79 |
| 2002-07-02 | 411.62 |
| 2002-07-03 | 421.23 |
| 2002-07-04 | . |
| 2002-07-05 | 420.75 |
| 2002-07-08 | 416.01 |
| 2002-07-09 | 423.77 |
| 2002-07-10 | 419.67 |
| 2002-07-11 | 415.11 |
| 2002-07-12 | 415.55 |
| 2002-07-15 | 409.37 |
| 2002-07-16 | 403.91 |
| 2002-07-17 | 406.73 |
| 2002-07-18 | 413.71 |
| 2002-07-19 | 408.05 |
| 2002-07-22 | 406.48 |
| 2002-07-23 | 407.73 |
| 2002-07-24 | 403.23 |
| 2002-07-25 | 399.64 |
| 2002-07-26 | 393.35 |
| 2002-07-29 | 392.17 |
| 2002-07-30 | 398.99 |
| 2002-07-31 | 396.94 |
| 2002-08-01 | 391.40 |
| 2002-08-02 | 388.98 |
| 2002-08-05 | 391.29 |
| 2002-08-06 | 382.98 |
| 2002-08-07 | 389.73 |
| 2002-08-08 | 391.60 |
| 2002-08-09 | 397.88 |
| 2002-08-12 | 388.70 |
| 2002-08-13 | 385.65 |
| 2002-08-14 | 391.99 |
| 2002-08-15 | 392.58 |
| 2002-08-16 | 394.54 |
| 2002-08-19 | 388.44 |
| 2002-08-20 | 387.56 |
| 2002-08-21 | 388.12 |
| 2002-08-22 | 393.23 |
| 2002-08-23 | 393.43 |
| 2002-08-26 | 399.89 |
| 2002-08-27 | 394.61 |
| 2002-08-28 | 393.66 |
| 2002-08-29 | 387.19 |
| 2002-08-30 | 388.74 |
| 2002-09-02 | . |
| 2002-09-03 | 377.38 |
| 2002-09-04 | 372.87 |
| 2002-09-05 | 378.87 |
| 2002-09-06 | 375.13 |
| 2002-09-09 | 378.99 |
| 2002-09-10 | 381.72 |
| 2002-09-11 | 382.86 |
| 2002-09-12 | 384.73 |
| 2002-09-13 | 385.03 |
| 2002-09-16 | 383.17 |
| 2002-09-17 | 391.51 |
| 2002-09-18 | 391.77 |
| 2002-09-19 | 396.86 |
| 2002-09-20 | 391.57 |
| 2002-09-23 | 391.60 |
| 2002-09-24 | 388.21 |
| 2002-09-25 | 385.36 |
| 2002-09-26 | 388.58 |
| 2002-09-27 | 394.88 |
| 2002-09-30 | 392.97 |
| 2002-10-01 | 386.48 |
| 2002-10-02 | 382.64 |
| 2002-10-03 | 380.40 |
| 2002-10-04 | 383.58 |
| 2002-10-07 | 372.57 |
| 2002-10-08 | 373.57 |
| 2002-10-09 | 367.04 |
| 2002-10-10 | 365.21 |
| 2002-10-11 | 370.39 |
| 2002-10-14 | 371.06 |
| 2002-10-15 | 379.47 |
| 2002-10-16 | 382.10 |
| 2002-10-17 | 384.49 |
| 2002-10-18 | 386.88 |
| 2002-10-21 | 387.61 |
| 2002-10-22 | 380.74 |
| 2002-10-23 | 382.40 |
| 2002-10-24 | 379.15 |
| 2002-10-25 | 384.13 |
| 2002-10-28 | 383.92 |
| 2002-10-29 | 383.76 |
| 2002-10-30 | 385.82 |
| 2002-10-31 | 382.75 |
| 2002-11-01 | 385.46 |
| 2002-11-04 | 384.90 |
| 2002-11-05 | 390.60 |
| 2002-11-06 | 386.59 |
| 2002-11-07 | 385.72 |
| 2002-11-08 | 381.99 |
| 2002-11-11 | 374.55 |
| 2002-11-12 | 375.33 |
| 2002-11-13 | 375.42 |
| 2002-11-14 | 372.13 |
| 2002-11-15 | 375.35 |
| 2002-11-18 | 371.83 |
| 2002-11-19 | 372.79 |
| 2002-11-20 | 374.60 |
| 2002-11-21 | 377.36 |
| 2002-11-22 | 382.22 |
| 2002-11-25 | 386.41 |
| 2002-11-26 | 381.15 |
| 2002-11-27 | 387.24 |
| 2002-11-28 | . |
| 2002-11-29 | 390.29 |
| 2002-12-02 | 386.38 |
| 2002-12-03 | 386.68 |
| 2002-12-04 | 382.77 |
| 2002-12-05 | 379.87 |
| 2002-12-06 | 378.80 |
| 2002-12-09 | 378.06 |
| 2002-12-10 | 381.11 |
| 2002-12-11 | 380.31 |
| 2002-12-12 | 378.41 |
| 2002-12-13 | 376.56 |
| 2002-12-16 | 372.59 |
| 2002-12-17 | 374.46 |
| 2002-12-18 | 367.77 |
| 2002-12-19 | 370.38 |
| 2002-12-20 | 369.90 |
| 2002-12-23 | 371.36 |
| 2002-12-24 | 372.40 |
| 2002-12-25 | . |
| 2002-12-26 | 378.94 |
| 2002-12-27 | 383.68 |
| 2002-12-30 | 381.69 |
| 2002-12-31 | 382.47 |
| 2003-01-01 | . |
| 2003-01-02 | 383.33 |
| 2003-01-03 | 381.72 |
| 2003-01-06 | 389.93 |
| 2003-01-07 | 386.04 |
| 2003-01-08 | 377.74 |
| 2003-01-09 | 380.13 |
| 2003-01-10 | 376.82 |
| 2003-01-13 | 377.97 |
| 2003-01-14 | 380.54 |
| 2003-01-15 | 382.45 |
| 2003-01-16 | 382.71 |
| 2003-01-17 | 383.44 |
| 2003-01-20 | . |
| 2003-01-21 | 385.73 |
| 2003-01-22 | 382.53 |
| 2003-01-23 | 388.71 |
| 2003-01-24 | 385.50 |
| 2003-01-27 | 382.15 |
| 2003-01-28 | 381.28 |
| 2003-01-29 | 375.60 |
| 2003-01-30 | 375.58 |
| 2003-01-31 | 375.83 |
| 2003-02-03 | 380.71 |
| 2003-02-04 | 385.35 |
| 2003-02-05 | 388.22 |
| 2003-02-06 | 387.36 |
| 2003-02-07 | 387.22 |
| 2003-02-10 | 388.13 |
| 2003-02-11 | 386.28 |
| 2003-02-12 | 393.57 |
| 2003-02-13 | 388.83 |
| 2003-02-14 | 393.12 |
| 2003-02-17 | . |
| 2003-02-18 | 394.33 |
| 2003-02-19 | 394.72 |
| 2003-02-20 | 392.65 |
| 2003-02-21 | 388.22 |
| 2003-02-24 | 389.48 |
| 2003-02-25 | 382.18 |
| 2003-02-26 | 381.72 |
| 2003-02-27 | 382.59 |
| 2003-02-28 | 384.54 |
| 2003-03-03 | 387.36 |
| 2003-03-04 | 386.72 |
| 2003-03-05 | 386.30 |
| 2003-03-06 | 384.75 |
| 2003-03-07 | 378.14 |
| 2003-03-10 | 373.77 |
| 2003-03-11 | 369.93 |
| 2003-03-12 | 372.99 |
| 2003-03-13 | 371.94 |
| 2003-03-14 | 371.51 |
| 2003-03-17 | 370.21 |
| 2003-03-18 | 372.45 |
| 2003-03-19 | 376.48 |
| 2003-03-20 | 381.11 |
| 2003-03-21 | 381.47 |
| 2003-03-24 | 391.17 |
| 2003-03-25 | 385.70 |
| 2003-03-26 | 390.64 |
| 2003-03-27 | 393.03 |
| 2003-03-28 | 390.09 |
| 2003-03-31 | 378.77 |
| 2003-04-01 | 380.90 |
| 2003-04-02 | 384.66 |
| 2003-04-03 | 382.77 |
| 2003-04-04 | 384.21 |
| 2003-04-07 | 388.76 |
| 2003-04-08 | 386.77 |
| 2003-04-09 | 385.41 |
| 2003-04-10 | 385.64 |
| 2003-04-11 | 383.12 |
| 2003-04-14 | 381.94 |
| 2003-04-15 | 384.20 |
| 2003-04-16 | 382.71 |
| 2003-04-17 | 384.00 |
| 2003-04-18 | . |
| 2003-04-21 | 388.31 |
| 2003-04-22 | 383.15 |
| 2003-04-23 | 383.54 |
| 2003-04-24 | 384.88 |
| 2003-04-25 | 382.23 |
| 2003-04-28 | 380.93 |
| 2003-04-29 | 379.49 |
| 2003-04-30 | 387.92 |
| 2003-05-01 | 391.72 |
| 2003-05-02 | 394.38 |
| 2003-05-05 | 393.45 |
| 2003-05-06 | 396.42 |
| 2003-05-07 | 398.05 |
| 2003-05-08 | 395.00 |
| 2003-05-09 | 399.04 |
| 2003-05-12 | 399.98 |
| 2003-05-13 | 399.05 |
| 2003-05-14 | 399.56 |
| 2003-05-15 | 398.07 |
| 2003-05-16 | 396.20 |
| 2003-05-19 | 394.38 |
| 2003-05-20 | 392.97 |
| 2003-05-21 | 394.50 |
| 2003-05-22 | 395.21 |
| 2003-05-23 | 399.75 |
| 2003-05-26 | . |
| 2003-05-27 | 396.00 |
| 2003-05-28 | 398.85 |
| 2003-05-29 | 400.91 |
| 2003-05-30 | 401.65 |
| 2003-06-02 | 404.28 |
| 2003-06-03 | 406.05 |
| 2003-06-04 | 405.97 |
| 2003-06-05 | 409.03 |
| 2003-06-06 | 412.03 |
| 2003-06-09 | 413.62 |
| 2003-06-10 | 413.21 |
| 2003-06-11 | 415.71 |
| 2003-06-12 | 414.63 |
| 2003-06-13 | 416.90 |
| 2003-06-16 | 415.36 |
| 2003-06-17 | 420.79 |
| 2003-06-18 | 422.30 |
| 2003-06-19 | 423.73 |
| 2003-06-20 | 427.36 |
| 2003-06-23 | 432.03 |
| 2003-06-24 | 424.68 |
| 2003-06-25 | 429.04 |
| 2003-06-26 | 427.84 |
| 2003-06-27 | 434.58 |
| 2003-06-30 | 432.01 |
| 2003-07-01 | 437.07 |
| 2003-07-02 | 441.64 |
| 2003-07-03 | 444.76 |
| 2003-07-04 | . |
| 2003-07-07 | 451.32 |
| 2003-07-08 | 456.17 |
| 2003-07-09 | 461.85 |
| 2003-07-10 | 459.60 |
| 2003-07-11 | 449.76 |
| 2003-07-14 | 454.13 |
| 2003-07-15 | 453.79 |
| 2003-07-16 | 449.63 |
| 2003-07-17 | 442.30 |
| 2003-07-18 | 444.25 |
| 2003-07-21 | 445.98 |
| 2003-07-22 | 447.27 |
| 2003-07-23 | 455.63 |
| 2003-07-24 | 457.12 |
| 2003-07-25 | 456.85 |
| 2003-07-28 | 464.32 |
| 2003-07-29 | 464.30 |
| 2003-07-30 | 456.71 |
| 2003-07-31 | 455.56 |
| 2003-08-01 | 458.41 |
| 2003-08-04 | 454.54 |
| 2003-08-05 | 449.85 |
| 2003-08-06 | 447.27 |
| 2003-08-07 | 449.22 |
| 2003-08-08 | 450.09 |
| 2003-08-11 | 453.86 |
| 2003-08-12 | 458.94 |
| 2003-08-13 | 466.45 |
| 2003-08-14 | 473.18 |
| 2003-08-15 | 472.26 |
| 2003-08-18 | 482.78 |
| 2003-08-19 | 483.41 |
| 2003-08-20 | 491.37 |
| 2003-08-21 | 496.36 |
| 2003-08-22 | 492.94 |
| 2003-08-25 | 491.05 |
| 2003-08-26 | 492.70 |
| 2003-08-27 | 490.58 |
| 2003-08-28 | 488.64 |
| 2003-08-29 | 494.71 |
| 2003-09-01 | . |
| 2003-09-02 | 507.42 |
| 2003-09-03 | 504.60 |
| 2003-09-04 | 500.85 |
| 2003-09-05 | 501.41 |
| 2003-09-08 | 504.70 |
| 2003-09-09 | 514.23 |
| 2003-09-10 | 510.84 |
| 2003-09-11 | 502.53 |
| 2003-09-12 | 511.29 |
| 2003-09-15 | 511.65 |
| 2003-09-16 | 519.99 |
| 2003-09-17 | 523.81 |
| 2003-09-18 | 527.48 |
| 2003-09-19 | 527.42 |
| 2003-09-22 | 516.09 |
| 2003-09-23 | 518.60 |
| 2003-09-24 | 515.03 |
| 2003-09-25 | 511.42 |
| 2003-09-26 | 509.60 |
| 2003-09-29 | 506.41 |
| 2003-09-30 | 513.05 |
| 2003-10-01 | 521.20 |
| 2003-10-02 | 532.02 |
| 2003-10-03 | 540.59 |
| 2003-10-06 | 537.67 |
| 2003-10-07 | 544.75 |
| 2003-10-08 | 535.17 |
| 2003-10-09 | 534.61 |
| 2003-10-10 | 541.30 |
| 2003-10-13 | 541.26 |
| 2003-10-14 | 549.62 |
| 2003-10-15 | 555.96 |
| 2003-10-16 | 570.29 |
| 2003-10-17 | 567.08 |
| 2003-10-20 | 571.01 |
| 2003-10-21 | 561.37 |
| 2003-10-22 | 553.08 |
| 2003-10-23 | 521.31 |
| 2003-10-24 | 528.84 |
| 2003-10-27 | 542.06 |
| 2003-10-28 | 543.06 |
| 2003-10-29 | 550.42 |
| 2003-10-30 | 552.35 |
| 2003-10-31 | 548.08 |
| 2003-11-03 | 546.73 |
| 2003-11-04 | 559.81 |
| 2003-11-05 | 556.44 |
| 2003-11-06 | 543.01 |
| 2003-11-07 | 546.43 |
| 2003-11-10 | 542.78 |
| 2003-11-11 | 522.41 |
| 2003-11-12 | 519.88 |
| 2003-11-13 | 526.59 |
| 2003-11-14 | 519.17 |
| 2003-11-17 | 494.02 |
| 2003-11-18 | 496.85 |
| 2003-11-19 | 491.09 |
| 2003-11-20 | 498.69 |
| 2003-11-21 | 498.74 |
| 2003-11-24 | 498.98 |
| 2003-11-25 | 504.38 |
| 2003-11-26 | 516.07 |
| 2003-11-27 | . |
| 2003-11-28 | 516.92 |
| 2003-12-01 | 529.83 |
| 2003-12-02 | 530.51 |
| 2003-12-03 | 527.83 |
| 2003-12-04 | 528.79 |
| 2003-12-05 | 528.65 |
| 2003-12-08 | 514.67 |
| 2003-12-09 | 513.81 |
| 2003-12-10 | 507.39 |
| 2003-12-11 | 513.33 |
| 2003-12-12 | 518.15 |
| 2003-12-15 | 530.18 |
| 2003-12-16 | 523.42 |
| 2003-12-17 | 517.41 |
| 2003-12-18 | 517.55 |
| 2003-12-19 | 524.88 |
| 2003-12-22 | 530.21 |
| 2003-12-23 | 529.98 |
| 2003-12-24 | 529.64 |
| 2003-12-25 | . |
| 2003-12-26 | 536.35 |
| 2003-12-29 | 538.28 |
| 2003-12-30 | 544.55 |
| 2003-12-31 | 544.22 |
| 2004-01-01 | . |
| 2004-01-02 | 544.28 |
| 2004-01-05 | 551.98 |
| 2004-01-06 | 549.34 |
| 2004-01-07 | 546.37 |
| 2004-01-08 | 548.83 |
| 2004-01-09 | 553.47 |
| 2004-01-12 | 552.64 |
| 2004-01-13 | 548.30 |
| 2004-01-14 | 550.44 |
| 2004-01-15 | 545.56 |
| 2004-01-16 | 548.82 |
| 2004-01-19 | . |
| 2004-01-20 | 556.49 |
| 2004-01-21 | 554.91 |
| 2004-01-22 | 553.63 |
| 2004-01-23 | 558.90 |
| 2004-01-26 | 554.06 |
| 2004-01-27 | 551.31 |
| 2004-01-28 | 551.71 |
| 2004-01-29 | 543.51 |
| 2004-01-30 | 543.67 |
| 2004-02-02 | 547.24 |
| 2004-02-03 | 543.66 |
| 2004-02-04 | 531.19 |
| 2004-02-05 | 532.62 |
| 2004-02-06 | 534.68 |
| 2004-02-09 | 533.68 |
| 2004-02-10 | 535.35 |
| 2004-02-11 | 534.94 |
| 2004-02-12 | 537.90 |
| 2004-02-13 | 541.79 |
| 2004-02-16 | . |
| 2004-02-17 | 548.89 |
| 2004-02-18 | 552.33 |
| 2004-02-19 | 550.51 |
| 2004-02-20 | 550.31 |
| 2004-02-23 | 554.97 |
| 2004-02-24 | 550.54 |
| 2004-02-25 | 547.34 |
| 2004-02-26 | 552.41 |
| 2004-02-27 | 565.16 |
| 2004-03-01 | 578.48 |
| 2004-03-02 | 581.67 |
| 2004-03-03 | 580.61 |
| 2004-03-04 | 584.89 |
| 2004-03-05 | 590.19 |
| 2004-03-08 | 583.12 |
| 2004-03-09 | 590.11 |
| 2004-03-10 | 588.71 |
| 2004-03-11 | 581.93 |
| 2004-03-12 | 577.21 |
| 2004-03-15 | 584.87 |
| 2004-03-16 | 586.99 |
| 2004-03-17 | 599.25 |
| 2004-03-18 | 602.62 |
| 2004-03-19 | 597.80 |
| 2004-03-22 | 597.25 |
| 2004-03-23 | 597.66 |
| 2004-03-24 | 610.27 |
| 2004-03-25 | 618.48 |
| 2004-03-26 | 627.20 |
| 2004-03-29 | 624.85 |
| 2004-03-30 | 624.62 |
| 2004-03-31 | 630.22 |
| 2004-04-01 | 628.44 |
| 2004-04-02 | 633.21 |
| 2004-04-05 | 636.11 |
| 2004-04-06 | 636.35 |
| 2004-04-07 | 636.39 |
| 2004-04-08 | 641.03 |
| 2004-04-09 | . |
| 2004-04-12 | 632.16 |
| 2004-04-13 | 638.19 |
| 2004-04-14 | 641.90 |
| 2004-04-15 | 625.83 |
| 2004-04-16 | 626.76 |
| 2004-04-19 | 620.62 |
| 2004-04-20 | 631.95 |
| 2004-04-21 | 632.81 |
| 2004-04-22 | 631.46 |
| 2004-04-23 | 633.48 |
| 2004-04-26 | 637.55 |
| 2004-04-27 | 633.15 |
| 2004-04-28 | 637.93 |
| 2004-04-29 | 635.34 |
| 2004-04-30 | 622.53 |
| 2004-05-03 | 621.14 |
| 2004-05-04 | 618.92 |
| 2004-05-05 | 622.12 |
| 2004-05-06 | 612.15 |
| 2004-05-07 | 605.53 |
| 2004-05-10 | 572.18 |
| 2004-05-11 | 571.72 |
| 2004-05-12 | 595.78 |
| 2004-05-13 | 583.95 |
| 2004-05-14 | 580.25 |
| 2004-05-17 | 562.45 |
| 2004-05-18 | 573.38 |
| 2004-05-19 | 591.51 |
| 2004-05-20 | 585.16 |
| 2004-05-21 | 597.88 |
| 2004-05-24 | 601.83 |
| 2004-05-25 | 591.56 |
| 2004-05-26 | 605.05 |
| 2004-05-27 | 601.28 |
| 2004-05-28 | 607.24 |
| 2004-05-31 | . |
| 2004-06-01 | 613.20 |
| 2004-06-02 | 606.01 |
| 2004-06-03 | 597.58 |
| 2004-06-04 | 600.65 |
| 2004-06-07 | 614.46 |
| 2004-06-08 | 619.19 |
| 2004-06-09 | 627.69 |
| 2004-06-10 | 625.99 |
| 2004-06-11 | . |
| 2004-06-14 | 626.01 |
| 2004-06-15 | 617.31 |
| 2004-06-16 | 630.48 |
| 2004-06-17 | 631.69 |
| 2004-06-18 | 620.83 |
| 2004-06-21 | 632.27 |
| 2004-06-22 | 629.92 |
| 2004-06-23 | 626.11 |
| 2004-06-24 | 632.01 |
| 2004-06-25 | 632.39 |
| 2004-06-28 | 640.70 |
| 2004-06-29 | 641.81 |
| 2004-06-30 | 640.75 |
| 2004-07-01 | 643.62 |
| 2004-07-02 | 635.54 |
| 2004-07-05 | . |
| 2004-07-06 | 621.69 |
| 2004-07-07 | 618.67 |
| 2004-07-08 | 614.79 |
| 2004-07-09 | 619.38 |
| 2004-07-12 | 629.84 |
| 2004-07-13 | 628.06 |
| 2004-07-14 | 620.86 |
| 2004-07-15 | 618.42 |
| 2004-07-16 | 621.37 |
| 2004-07-19 | 621.40 |
| 2004-07-20 | 617.50 |
| 2004-07-21 | 620.78 |
| 2004-07-22 | 615.82 |
| 2004-07-23 | 610.18 |
| 2004-07-26 | 604.04 |
| 2004-07-27 | 594.00 |
| 2004-07-28 | 602.35 |
| 2004-07-29 | 596.42 |
| 2004-07-30 | 607.18 |
| 2004-08-02 | 607.08 |
| 2004-08-03 | 600.49 |
| 2004-08-04 | 595.06 |
| 2004-08-05 | 599.73 |
| 2004-08-06 | 594.46 |
| 2004-08-09 | 590.12 |
| 2004-08-10 | 596.52 |
| 2004-08-11 | 597.54 |
| 2004-08-12 | 598.20 |
| 2004-08-13 | 589.06 |
| 2004-08-16 | 582.11 |
| 2004-08-17 | 584.00 |
| 2004-08-18 | 582.99 |
| 2004-08-19 | 590.69 |
| 2004-08-20 | 591.32 |
| 2004-08-23 | 597.49 |
| 2004-08-24 | 595.00 |
| 2004-08-25 | 603.15 |
| 2004-08-26 | 605.37 |
| 2004-08-27 | 609.64 |
| 2004-08-30 | 607.92 |
| 2004-08-31 | 603.11 |
| 2004-09-01 | 611.24 |
| 2004-09-02 | 614.07 |
| 2004-09-03 | 607.84 |
| 2004-09-06 | . |
| 2004-09-07 | 614.86 |
| 2004-09-08 | 614.38 |
| 2004-09-09 | 607.61 |
| 2004-09-10 | 607.52 |
| 2004-09-13 | 610.99 |
| 2004-09-14 | 612.54 |
| 2004-09-15 | 603.23 |
| 2004-09-16 | 601.64 |
| 2004-09-17 | 598.97 |
| 2004-09-20 | 600.74 |
| 2004-09-21 | 596.82 |
| 2004-09-22 | 598.42 |
| 2004-09-23 | 601.05 |
| 2004-09-24 | 593.75 |
| 2004-09-27 | 592.75 |
| 2004-09-28 | 586.71 |
| 2004-09-29 | 586.64 |
| 2004-09-30 | 595.88 |
| 2004-10-01 | 604.50 |
| 2004-10-04 | 613.63 |
| 2004-10-05 | 615.63 |
| 2004-10-06 | 618.27 |
| 2004-10-07 | 615.21 |
| 2004-10-08 | 613.51 |
| 2004-10-11 | 615.55 |
| 2004-10-12 | 605.96 |
| 2004-10-13 | 602.02 |
| 2004-10-14 | 593.78 |
| 2004-10-15 | 593.61 |
| 2004-10-18 | 590.07 |
| 2004-10-19 | 594.36 |
| 2004-10-20 | 586.21 |
| 2004-10-21 | 580.94 |
| 2004-10-22 | 582.89 |
| 2004-10-25 | 574.85 |
| 2004-10-26 | 571.88 |
| 2004-10-27 | 572.55 |
| 2004-10-28 | 580.60 |
| 2004-10-29 | 573.79 |
| 2004-11-01 | 573.03 |
| 2004-11-02 | 580.72 |
| 2004-11-03 | 582.21 |
| 2004-11-04 | 585.20 |
| 2004-11-05 | 591.25 |
| 2004-11-08 | 588.43 |
| 2004-11-09 | 587.02 |
| 2004-11-10 | 591.73 |
| 2004-11-11 | 586.22 |
| 2004-11-12 | 592.91 |
| 2004-11-15 | 600.09 |
| 2004-11-16 | 597.13 |
| 2004-11-17 | 594.22 |
| 2004-11-18 | 591.92 |
| 2004-11-19 | 591.15 |
| 2004-11-22 | 579.61 |
| 2004-11-23 | 578.81 |
| 2004-11-24 | 582.95 |
| 2004-11-25 | . |
| 2004-11-26 | 583.43 |
| 2004-11-29 | 591.05 |
| 2004-11-30 | 590.74 |
| 2004-12-01 | 580.41 |
| 2004-12-02 | 591.15 |
| 2004-12-03 | 589.67 |
| 2004-12-06 | 592.36 |
| 2004-12-07 | 586.57 |
| 2004-12-08 | 583.26 |
| 2004-12-09 | 581.72 |
| 2004-12-10 | 582.26 |
| 2004-12-13 | 584.75 |
| 2004-12-14 | 590.46 |
| 2004-12-15 | 592.79 |
| 2004-12-16 | 594.64 |
| 2004-12-17 | 597.31 |
| 2004-12-20 | 600.04 |
| 2004-12-21 | 600.15 |
| 2004-12-22 | 604.10 |
| 2004-12-23 | 603.27 |
| 2004-12-24 | . |
| 2004-12-27 | 610.66 |
| 2004-12-28 | 613.64 |
| 2004-12-29 | 615.02 |
| 2004-12-30 | 621.56 |
| 2004-12-31 | 622.72 |
| 2005-01-03 | 621.30 |
| 2005-01-04 | 626.26 |
| 2005-01-05 | 621.70 |
| 2005-01-06 | 622.56 |
| 2005-01-07 | 621.20 |
| 2005-01-10 | 620.89 |
| 2005-01-11 | 623.41 |
| 2005-01-12 | 623.01 |
| 2005-01-13 | 618.05 |
| 2005-01-14 | 618.71 |
| 2005-01-17 | . |
| 2005-01-18 | 618.42 |
| 2005-01-19 | 620.85 |
| 2005-01-20 | 613.35 |
| 2005-01-21 | 608.48 |
| 2005-01-24 | 616.28 |
| 2005-01-25 | 618.83 |
| 2005-01-26 | 623.80 |
| 2005-01-27 | 617.49 |
| 2005-01-28 | 616.19 |
| 2005-01-31 | 624.86 |
| 2005-02-01 | 620.78 |
| 2005-02-02 | 625.04 |
| 2005-02-03 | 623.28 |
| 2005-02-04 | 624.93 |
| 2005-02-07 | 629.66 |
| 2005-02-08 | 627.93 |
| 2005-02-09 | 626.12 |
| 2005-02-10 | 628.29 |
| 2005-02-11 | 627.12 |
| 2005-02-14 | 629.77 |
| 2005-02-15 | 629.12 |
| 2005-02-16 | 628.02 |
| 2005-02-17 | 628.48 |
| 2005-02-18 | 631.24 |
| 2005-02-21 | . |
| 2005-02-22 | 628.84 |
| 2005-02-23 | 625.84 |
| 2005-02-24 | 630.18 |
| 2005-02-25 | 636.27 |
| 2005-02-28 | 644.25 |
| 2005-03-01 | 643.13 |
| 2005-03-02 | 645.08 |
| 2005-03-03 | 650.07 |
| 2005-03-04 | 651.29 |
| 2005-03-07 | 653.29 |
| 2005-03-08 | 651.36 |
| 2005-03-09 | 653.80 |
| 2005-03-10 | 650.95 |
| 2005-03-11 | 654.83 |
| 2005-03-14 | 649.39 |
| 2005-03-15 | 651.11 |
| 2005-03-16 | 653.17 |
| 2005-03-17 | 648.64 |
| 2005-03-18 | 652.96 |
| 2005-03-21 | 655.08 |
| 2005-03-22 | 659.04 |
| 2005-03-23 | 651.84 |
| 2005-03-24 | 649.11 |
| 2005-03-25 | . |
| 2005-03-28 | 658.85 |
| 2005-03-29 | 647.98 |
| 2005-03-30 | 644.37 |
| 2005-03-31 | 653.23 |
| 2005-04-01 | 657.95 |
| 2005-04-04 | 655.91 |
| 2005-04-05 | 658.06 |
| 2005-04-06 | 662.74 |
| 2005-04-07 | 663.52 |
| 2005-04-08 | 661.62 |
| 2005-04-11 | 658.81 |
| 2005-04-12 | 650.78 |
| 2005-04-13 | 652.96 |
| 2005-04-14 | 647.52 |
| 2005-04-15 | 640.20 |
| 2005-04-18 | 616.59 |
| 2005-04-19 | 624.55 |
| 2005-04-20 | 629.02 |
| 2005-04-21 | 623.37 |
| 2005-04-22 | 631.01 |
| 2005-04-25 | 631.08 |
| 2005-04-26 | 629.33 |
| 2005-04-27 | 629.44 |
| 2005-04-28 | 631.45 |
| 2005-04-29 | 629.34 |
| 2005-05-02 | 630.28 |
| 2005-05-03 | 630.44 |
| 2005-05-04 | 632.57 |
| 2005-05-05 | 631.07 |
| 2005-05-06 | 643.28 |
| 2005-05-09 | 644.21 |
| 2005-05-10 | 643.99 |
| 2005-05-11 | 643.15 |
| 2005-05-12 | 641.08 |
| 2005-05-13 | 639.22 |
| 2005-05-16 | 627.35 |
| 2005-05-17 | 625.69 |
| 2005-05-18 | 621.06 |
| 2005-05-19 | 635.62 |
| 2005-05-20 | 633.09 |
| 2005-05-23 | 637.60 |
| 2005-05-24 | 635.53 |
| 2005-05-25 | 627.61 |
| 2005-05-26 | 625.69 |
| 2005-05-27 | 631.56 |
| 2005-05-30 | . |
| 2005-05-31 | 645.55 |
| 2005-06-01 | 645.31 |
| 2005-06-02 | 643.14 |
| 2005-06-03 | 642.50 |
| 2005-06-06 | 642.24 |
| 2005-06-07 | 639.67 |
| 2005-06-08 | 647.04 |
| 2005-06-09 | 638.27 |
| 2005-06-10 | 648.98 |
| 2005-06-13 | 647.40 |
| 2005-06-14 | 649.24 |
| 2005-06-15 | 650.94 |
| 2005-06-16 | 653.64 |
| 2005-06-17 | 659.22 |
| 2005-06-20 | 662.00 |
| 2005-06-21 | 659.02 |
| 2005-06-22 | 663.36 |
| 2005-06-23 | 665.04 |
| 2005-06-24 | 663.34 |
| 2005-06-27 | 658.14 |
| 2005-06-28 | 667.41 |
| 2005-06-29 | 670.06 |
| 2005-06-30 | 669.15 |
| 2005-07-01 | 671.00 |
| 2005-07-04 | . |
| 2005-07-05 | 672.16 |
| 2005-07-06 | 674.35 |
| 2005-07-07 | 671.79 |
| 2005-07-08 | 669.68 |
| 2005-07-11 | 674.06 |
| 2005-07-12 | 672.22 |
| 2005-07-13 | 673.51 |
| 2005-07-14 | 678.16 |
| 2005-07-15 | 676.45 |
| 2005-07-18 | 678.69 |
| 2005-07-19 | 677.46 |
| 2005-07-20 | 679.32 |
| 2005-07-21 | 681.44 |
| 2005-07-22 | 680.97 |
| 2005-07-25 | 681.92 |
| 2005-07-26 | 684.30 |
| 2005-07-27 | 689.56 |
| 2005-07-28 | 689.32 |
| 2005-07-29 | 696.79 |
| 2005-08-01 | 703.54 |
| 2005-08-02 | 704.03 |
| 2005-08-03 | 704.90 |
| 2005-08-04 | 699.45 |
| 2005-08-05 | 688.10 |
| 2005-08-08 | 696.90 |
| 2005-08-09 | 702.82 |
| 2005-08-10 | 714.60 |
| 2005-08-11 | 719.78 |
| 2005-08-12 | 718.61 |
| 2005-08-15 | 721.49 |
| 2005-08-16 | 727.72 |
| 2005-08-17 | 726.76 |
| 2005-08-18 | 726.17 |
| 2005-08-19 | 721.46 |
| 2005-08-22 | 732.11 |
| 2005-08-23 | 731.35 |
| 2005-08-24 | 730.56 |
| 2005-08-25 | 727.41 |
| 2005-08-26 | 735.82 |
| 2005-08-29 | 726.39 |
| 2005-08-30 | 732.86 |
| 2005-08-31 | 726.96 |
| 2005-09-01 | 735.26 |
| 2005-09-02 | 742.41 |
| 2005-09-05 | . |
| 2005-09-06 | 745.02 |
| 2005-09-07 | 744.51 |
| 2005-09-08 | 739.25 |
| 2005-09-09 | 748.01 |
| 2005-09-12 | 760.52 |
| 2005-09-13 | 759.77 |
| 2005-09-14 | 762.93 |
| 2005-09-15 | 773.28 |
| 2005-09-16 | 769.74 |
| 2005-09-19 | 772.04 |
| 2005-09-20 | 789.71 |
| 2005-09-21 | 790.61 |
| 2005-09-22 | 796.98 |
| 2005-09-23 | 798.17 |
| 2005-09-26 | 814.64 |
| 2005-09-27 | 816.48 |
| 2005-09-28 | 835.93 |
| 2005-09-29 | 851.11 |
| 2005-09-30 | 835.49 |
| 2005-10-03 | 829.51 |
| 2005-10-04 | 830.00 |
| 2005-10-05 | 822.97 |
| 2005-10-06 | 800.56 |
| 2005-10-07 | 803.71 |
| 2005-10-10 | 802.64 |
| 2005-10-11 | 828.76 |
| 2005-10-12 | 824.51 |
| 2005-10-13 | 817.83 |
| 2005-10-14 | 812.31 |
| 2005-10-17 | 809.06 |
| 2005-10-18 | 811.99 |
| 2005-10-19 | 801.28 |
| 2005-10-20 | 804.24 |
| 2005-10-21 | 807.37 |
| 2005-10-24 | 801.71 |
| 2005-10-25 | 815.16 |
| 2005-10-26 | 820.64 |
| 2005-10-27 | 831.61 |
| 2005-10-28 | 831.75 |
#2005-10-31| 845.43
#2005-11-01| 859.15
#2005-11-02| 861.04
#2005-11-03| 861.37
#2005-11-04| 872.48
#2005-11-07| 867.27
#2005-11-08| 873.21
#2005-11-09| 870.98
#2005-11-10| 865.53
#2005-11-11| 867.42
#2005-11-14| 858.50
#2005-11-15| 854.97
#2005-11-16| 865.11
#2005-11-17| 882.35
#2005-11-18| 887.83
#2005-11-21| 894.49
#2005-11-22| 886.28
#2005-11-23| 890.27
#2005-11-24| .
#2005-11-25| 889.52
#2005-11-28| 893.18
#2005-11-29| 900.93
#2005-11-30| 900.28
#2005-12-01| 911.99
#2005-12-02| 925.79
#2005-12-05| 938.55
#2005-12-06| 932.56
#2005-12-07| 940.04
#2005-12-08| 922.88
#2005-12-09| 941.93
#2005-12-12| 956.57
#2005-12-13| 970.39
#2005-12-14| 961.07
#2005-12-15| 938.62
#2005-12-16| 934.91
#2005-12-19| 944.10
#2005-12-20| 959.31
#2005-12-21| 973.58
#2005-12-22| 972.44
#2005-12-23| 971.73
#2005-12-26| .
#2005-12-27| 969.60
#2005-12-28| 982.50
#2005-12-29| 985.18
#2005-12-30| 976.68
#2006-01-02| .
#2006-01-03| 975.50
#2006-01-04| 999.29
#2006-01-05|1006.89
#2006-01-06|1006.57
#2006-01-09|1010.14
#2006-01-10| 997.14
#2006-01-11|1000.55
#2006-01-12|1013.93
#2006-01-13|1007.56
#2006-01-16| .
#2006-01-17| 973.77
#2006-01-18| 932.79
#2006-01-19| 968.23
#2006-01-20| 966.76
#2006-01-23| 938.48
#2006-01-24| 957.16
#2006-01-25| 967.83
#2006-01-26| 984.87
#2006-01-27|1008.96
#2006-01-30|1021.35
#2006-01-31|1025.93
#2006-02-01|1024.80
#2006-02-02|1031.03
#2006-02-03|1027.78
#2006-02-06|1043.06
#2006-02-07|1045.85
#2006-02-08|1017.66
#2006-02-09|1020.09
#2006-02-10|1003.39
#2006-02-13| 962.61
#2006-02-14| 974.91
#2006-02-15| 971.17
#2006-02-16| 958.45
#2006-02-17| 939.06
#2006-02-20| .
#2006-02-21| 953.60
#2006-02-22| 962.10
#2006-02-23| 982.44
#2006-02-24| 983.63
#2006-02-27| 991.03
#2006-02-28| 986.40
#2006-03-01| 971.93
#2006-03-02| 958.29
#2006-03-03| 947.29
#2006-03-06| 956.83
#2006-03-07| 955.94
#2006-03-08| 946.04
#2006-03-09| 976.44
#2006-03-10| 979.04
#2006-03-13| 993.05
#2006-03-14| 991.93
#2006-03-15| 990.09
#2006-03-16| 977.77
#2006-03-17| 988.39
#2006-03-20|1008.76
#2006-03-21|1009.84
#2006-03-22|1018.46
#2006-03-23|1013.88
#2006-03-24|1015.93
#2006-03-27|1021.96
#2006-03-28|1040.52
#2006-03-29|1041.14
#2006-03-30|1046.06
#2006-03-31|1041.42
#2006-04-03|1059.38
#2006-04-04|1063.30
#2006-04-05|1048.36
#2006-04-06|1065.29
#2006-04-07|1072.55
#2006-04-10|1068.74
#2006-04-11|1062.20
#2006-04-12|1048.44
#2006-04-13|1049.43
#2006-04-14| .
#2006-04-17|1033.96
#2006-04-18|1043.29
#2006-04-19|1049.73
#2006-04-20|1055.30
#2006-04-21|1054.64
#2006-04-24|1023.81
#2006-04-25|1034.33
#2006-04-26|1039.60
#2006-04-27|1048.76
#2006-04-28|1037.19
#2006-05-01|1045.48
#2006-05-02|1054.67
#2006-05-03|1053.03
#2006-05-04|1054.22
#2006-05-05|1055.54
#2006-05-08|1070.71
#2006-05-09|1062.11
#2006-05-10|1048.74
#2006-05-11|1040.06
#2006-05-12|1024.40
#2006-05-15|1019.89
#2006-05-16| 986.14
#2006-05-17|1010.34
#2006-05-18| 990.12
#2006-05-19| 988.17
#2006-05-22| 973.52
#2006-05-23| 961.29
#2006-05-24| 980.61
#2006-05-25| 963.03
#2006-05-26| 985.52
#2006-05-29| .
#2006-05-30| 985.18
#2006-05-31| 968.96
#2006-06-01| 963.63
#2006-06-02| 976.91
#2006-06-05| 972.75
#2006-06-06| 949.80
#2006-06-07| 923.72
#2006-06-08| 890.99
#2006-06-09| 907.12
#2006-06-12| 910.22
#2006-06-13| 876.50
#2006-06-14| 883.42
#2006-06-15| 897.56
#2006-06-16| 931.62
#2006-06-19| 924.29
#2006-06-20| 910.97
#2006-06-21| 905.52
#2006-06-22| 937.87
#2006-06-23| 936.77
#2006-06-26| 936.94
#2006-06-27| 945.05
#2006-06-28| 930.49
#2006-06-29| 933.55
#2006-06-30| 964.55
#2006-07-03| 964.79
#2006-07-04| .
#2006-07-05| 964.78
#2006-07-06| 955.00
#2006-07-07| 956.45
#2006-07-10| 968.64
#2006-07-11| 962.94
#2006-07-12| 949.28
#2006-07-13| 942.52
#2006-07-14| 921.76
#2006-07-17| 924.57
#2006-07-18| 897.93
#2006-07-19| 899.97
#2006-07-20| 932.77
#2006-07-21| 923.58
#2006-07-24| 916.74
#2006-07-25| 934.13
#2006-07-26| 924.01
#2006-07-27| 945.98
#2006-07-28| 953.70
#2006-07-31| 965.18
#2006-08-01| 955.65
#2006-08-02| 964.78
#2006-08-03| 961.80
#2006-08-04| 964.44
#2006-08-07| 944.15
#2006-08-08| 960.25
#2006-08-09| 969.03
#2006-08-10| 969.57
#2006-08-11| 971.69
#2006-08-14| 978.99
#2006-08-15| 981.20
#2006-08-16| 993.21
#2006-08-17| 996.20
#2006-08-18| 995.55
#2006-08-21| 985.94
#2006-08-22| 995.88
#2006-08-23| 994.95
#2006-08-24| 989.58
#2006-08-25| 987.94
#2006-08-28| 978.88
#2006-08-29| 984.17
#2006-08-30| 987.47
#2006-08-31|1000.12
#2006-09-01| 998.90
#2006-09-04| .
#2006-09-05|1009.51
#2006-09-06|1003.60
#2006-09-07| 983.57
#2006-09-08| 991.80
#2006-09-11| 972.73
#2006-09-12| 965.99
#2006-09-13| 965.79
#2006-09-14| 978.99
#2006-09-15| 973.05
#2006-09-18| 972.42
#2006-09-19| 978.22
#2006-09-20| 967.22
#2006-09-21| 970.09
#2006-09-22| 962.65
#2006-09-25| 962.64
#2006-09-26| 960.95
#2006-09-27| 983.72
#2006-09-28| 990.09
#2006-09-29| 995.91
#2006-10-02|1007.32
#2006-10-03|1001.66
#2006-10-04| 987.73
#2006-10-05|1005.92
#2006-10-06|1001.34
#2006-10-09|1001.08
#2006-10-10|1001.38
#2006-10-11| 994.31
#2006-10-12| 989.27
#2006-10-13|1000.72
#2006-10-16|1013.32
#2006-10-17|1013.17
#2006-10-18|1012.88
#2006-10-19|1013.79
#2006-10-20|1021.51
#2006-10-23|1026.67
#2006-10-24|1025.87
#2006-10-25|1024.81
#2006-10-26|1030.08
#2006-10-27|1026.18
#2006-10-30|1004.79
#2006-10-31|1003.89
#2006-11-01|1008.17
#2006-11-02|1008.23
#2006-11-03|1007.54
#2006-11-06|1010.30
#2006-11-07|1016.07
#2006-11-08|1005.10
#2006-11-09|1000.86
#2006-11-10|1003.10
#2006-11-13| 994.68
#2006-11-14|1004.37
#2006-11-15|1000.98
#2006-11-16| 998.07
#2006-11-17| 993.61
#2006-11-20| 966.57
#2006-11-21| 969.07
#2006-11-22| 982.70
#2006-11-23| .
#2006-11-24| 975.57
#2006-11-27| 982.57
#2006-11-28| 984.60
#2006-11-29|1002.03
#2006-11-30|1011.64
#2006-12-01|1014.65
#2006-12-04|1014.58
#2006-12-05|1011.91
#2006-12-06|1024.22
#2006-12-07|1025.91
#2006-12-08|1027.74
#2006-12-11|1032.89
#2006-12-12|1032.48
#2006-12-13|1041.80
#2006-12-14|1048.34
#2006-12-15|1054.63
#2006-12-18|1058.06
#2006-12-19|1048.82
#2006-12-20|1067.55
#2006-12-21|1071.62
#2006-12-22|1071.83
#2006-12-25| .
#2006-12-26|1077.79
#2006-12-27|1077.94
#2006-12-28|1079.26
#2006-12-29|1078.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1079.81
#2007-01-04|1083.75
#2007-01-05|1060.30
#2007-01-08|1063.32
#2007-01-09|1069.92
#2007-01-10|1049.87
#2007-01-11|1049.68
#2007-01-12|1064.48
#2007-01-15| .
#2007-01-16|1077.49
#2007-01-17|1081.14
#2007-01-18|1086.57
#2007-01-19|1086.32
#2007-01-22|1094.79
#2007-01-23|1100.61
#2007-01-24|1113.25
#2007-01-25|1109.09
#2007-01-26|1110.17
#2007-01-29|1116.57
#2007-01-30|1118.71
#2007-01-31|1109.45
#2007-02-01|1127.60
#2007-02-02|1127.82
#2007-02-05|1112.63
#2007-02-06|1124.58
#2007-02-07|1123.59
#2007-02-08|1113.25
#2007-02-09|1128.45
#2007-02-12|1129.96
#2007-02-13|1138.30
#2007-02-14|1147.64
#2007-02-15|1149.64
#2007-02-16|1147.18
#2007-02-19| .
#2007-02-20|1156.79
#2007-02-21|1160.06
#2007-02-22|1173.61
#2007-02-23|1186.26
#2007-02-26|1195.07
#2007-02-27|1180.39
#2007-02-28|1144.47
#2007-03-01|1139.40
#2007-03-02|1127.42
#2007-03-05|1075.46
#2007-03-06|1114.33
#2007-03-07|1104.27
#2007-03-08|1131.90
#2007-03-09|1135.32
#2007-03-12|1147.85
#2007-03-13|1127.65
#2007-03-14|1106.02
#2007-03-15|1117.72
#2007-03-16|1101.06
#2007-03-19|1115.33
#2007-03-20|1124.74
#2007-03-21|1122.99
#2007-03-22|1145.15
#2007-03-23|1150.07
#2007-03-26|1149.07
#2007-03-27|1144.01
#2007-03-28|1138.61
#2007-03-29|1140.58
#2007-03-30|1136.74
#2007-04-02|1114.92
#2007-04-03|1131.32
#2007-04-04|1147.91
#2007-04-05|1141.10
#2007-04-06| .
#2007-04-09|1155.88
#2007-04-10|1155.10
#2007-04-11|1156.06
#2007-04-12|1151.19
#2007-04-13|1134.51
#2007-04-16|1148.39
#2007-04-17|1141.07
#2007-04-18|1163.06
#2007-04-19|1146.34
#2007-04-20|1143.75
#2007-04-23|1143.16
#2007-04-24|1145.99
#2007-04-25|1132.39
#2007-04-26|1146.77
#2007-04-27|1147.60
#2007-04-30|1146.26
#2007-05-01|1149.81
#2007-05-02|1156.71
#2007-05-03|1157.32
#2007-05-04|1156.10
#2007-05-07|1180.30
#2007-05-08|1178.61
#2007-05-09|1195.98
#2007-05-10|1177.19
#2007-05-11|1171.13
#2007-05-14|1170.31
#2007-05-15|1156.12
#2007-05-16|1160.75
#2007-05-17|1160.77
#2007-05-18|1147.87
#2007-05-21|1164.13
#2007-05-22|1175.59
#2007-05-23|1169.55
#2007-05-24|1166.22
#2007-05-25|1156.86
#2007-05-28| .
#2007-05-29|1170.52
#2007-05-30|1169.87
#2007-05-31|1185.48
#2007-06-01|1199.13
#2007-06-04|1208.54
#2007-06-05|1211.86
#2007-06-06|1221.01
#2007-06-07|1214.90
#2007-06-08|1196.41
#2007-06-11|1196.71
#2007-06-12|1188.80
#2007-06-13|1186.40
#2007-06-14|1192.83
#2007-06-15|1203.02
#2007-06-18|1216.02
#2007-06-19|1209.65
#2007-06-20|1214.72
#2007-06-21|1223.69
#2007-06-22|1216.93
#2007-06-25|1208.75
#2007-06-26|1213.16
#2007-06-27|1195.78
#2007-06-28|1201.76
#2007-06-29|1216.40
#2007-07-02|1231.63
#2007-07-03|1233.81
#2007-07-04| .
#2007-07-05|1233.82
#2007-07-06|1232.39
#2007-07-09|1244.70
#2007-07-10|1240.89
#2007-07-11|1241.48
#2007-07-12|1230.80
#2007-07-13|1246.13
#2007-07-16|1247.72
#2007-07-17|1256.03
#2007-07-18|1246.20
#2007-07-19|1252.64
#2007-07-20|1265.45
#2007-07-23|1253.74
#2007-07-24|1251.36
#2007-07-25|1248.93
#2007-07-26|1225.26
#2007-07-27|1199.28
#2007-07-30|1225.34
#2007-07-31|1213.94
#2007-08-01|1199.59
#2007-08-02|1200.71
#2007-08-03|1194.60
#2007-08-06|1208.13
#2007-08-07|1194.46
#2007-08-08|1174.51
#2007-08-09|1162.51
#2007-08-10|1131.08
#2007-08-13|1144.33
#2007-08-14|1157.64
#2007-08-15|1120.13
#2007-08-16|1094.68
#2007-08-17|1018.07
#2007-08-20|1051.67
#2007-08-21|1076.34
#2007-08-22|1077.93
#2007-08-23|1114.92
#2007-08-24|1119.77
#2007-08-27|1116.93
#2007-08-28|1109.21
#2007-08-29|1108.73
#2007-08-30|1113.71
#2007-08-31|1147.42
#2007-09-03| .
#2007-09-04|1148.39
#2007-09-05|1125.94
#2007-09-06|1136.49
#2007-09-07|1130.37
#2007-09-10|1111.85
#2007-09-11|1115.32
#2007-09-12|1107.64
#2007-09-13|1106.16
#2007-09-14|1128.46
#2007-09-17|1126.86
#2007-09-18|1110.23
#2007-09-19|1147.34
#2007-09-20|1159.30
#2007-09-21|1152.98
#2007-09-24|1152.22
#2007-09-25|1178.84
#2007-09-26|1180.69
#2007-09-27|1195.71
#2007-09-28|1199.10
#2007-10-01|1197.38
#2007-10-02|1206.51
#2007-10-03|1223.35
#2007-10-04|1213.28
#2007-10-05|1210.34
#2007-10-08|1205.94
#2007-10-09|1208.16
#2007-10-10|1207.43
#2007-10-11|1222.61
#2007-10-12|1218.51
#2007-10-15|1220.77
#2007-10-16|1211.38
#2007-10-17|1198.78
#2007-10-18|1211.86
#2007-10-19|1183.65
#2007-10-22|1164.19
#2007-10-23|1161.81
#2007-10-24|1163.04
#2007-10-25|1150.16
#2007-10-26|1169.59
#2007-10-29|1186.96
#2007-10-30|1186.41
#2007-10-31|1189.70
#2007-11-01|1193.20
#2007-11-02|1180.09
#2007-11-05|1153.00
#2007-11-06|1156.25
#2007-11-07|1133.75
#2007-11-08|1115.02
#2007-11-09|1099.02
#2007-11-12|1067.22
#2007-11-13|1068.47
#2007-11-14|1089.07
#2007-11-15|1083.18
#2007-11-16|1070.96
#2007-11-19|1037.14
#2007-11-20|1052.04
#2007-11-21|1027.05
#2007-11-22| .
#2007-11-23|1026.89
#2007-11-26|1024.89
#2007-11-27|1039.21
#2007-11-28|1033.63
#2007-11-29|1058.75
#2007-11-30|1085.00
#2007-12-03|1077.26
#2007-12-04|1060.17
#2007-12-05|1061.44
#2007-12-06|1070.95
#2007-12-07|1087.62
#2007-12-10|1082.52
#2007-12-11|1080.83
#2007-12-12|1089.23
#2007-12-13|1070.59
#2007-12-14|1061.54
#2007-12-17|1037.22
#2007-12-18|1040.73
#2007-12-19|1030.34
#2007-12-20|1026.14
#2007-12-21|1040.36
#2007-12-24|1038.84
#2007-12-25| .
#2007-12-26|1071.73
#2007-12-27|1054.99
#2007-12-28|1035.95
#2007-12-31|1043.38
#2008-01-01| .
#2008-01-02|1042.32
#2008-01-03|1041.05
#2008-01-04|1002.46
#2008-01-07| 987.21
#2008-01-08| 981.24
#2008-01-09|1003.54
#2008-01-10| 982.09
#2008-01-11| 960.61
#2008-01-14| 964.19
#2008-01-15| 936.18
#2008-01-16| 904.67
#2008-01-17| 910.34
#2008-01-18| 925.71
#2008-01-21| .
#2008-01-22| 834.08
#2008-01-23| 868.76
#2008-01-24| 886.37
#2008-01-25| 917.61
#2008-01-28| 891.03
#2008-01-29| 916.94
#2008-01-30| 893.60
#2008-01-31| 929.14
#2008-02-01| 926.69
#2008-02-04| 940.24
#2008-02-05| 934.86
#2008-02-06| 890.93
#2008-02-07| 904.61
#2008-02-08| 883.33
#2008-02-11| 886.20
#2008-02-12| 876.46
#2008-02-13| 877.97
#2008-02-14| 911.68
#2008-02-15| 917.69
#2008-02-18| .
#2008-02-19| 930.03
#2008-02-20| 903.44
#2008-02-21| 927.25
#2008-02-22| 925.73
#2008-02-25| 940.22
#2008-02-26| 933.00
#2008-02-27| 950.81
#2008-02-28| 941.07
#2008-02-29| 924.52
#2008-03-03| 888.49
#2008-03-04| 890.00
#2008-03-05| 884.56
#2008-03-06| 897.03
#2008-03-07| 871.57
#2008-03-10| 848.14
#2008-03-11| 862.82
#2008-03-12| 860.03
#2008-03-13| 844.15
#2008-03-14| 814.99
#2008-03-17| 795.86
#2008-03-18| 815.83
#2008-03-19| 820.32
#2008-03-20| 827.89
#2008-03-21| .
#2008-03-24| 842.95
#2008-03-25| 860.41
#2008-03-26| 871.13
#2008-03-27| 858.61
#2008-03-28| 868.05
#2008-03-31| 854.47
#2008-04-01| 859.43
#2008-04-02| 882.67
#2008-04-03| 894.55
#2008-04-04| 884.54
#2008-04-07| 896.25
#2008-04-08| 882.18
#2008-04-09| 865.90
#2008-04-10| 866.42
#2008-04-11| 881.57
#2008-04-14| 868.06
#2008-04-15| 872.07
#2008-04-16| 878.78
#2008-04-17| 886.80
#2008-04-18| 885.48
#2008-04-21| 907.30
#2008-04-22| 892.35
#2008-04-23| 896.39
#2008-04-24| 896.85
#2008-04-25| 916.62
#2008-04-28| 917.31
#2008-04-29| 926.02
#2008-04-30| 912.03
#2008-05-01| 913.93
#2008-05-02| 929.11
#2008-05-05| 925.99
#2008-05-06| 931.90
#2008-05-07| 931.79
#2008-05-08| 930.09
#2008-05-09| 903.95
#2008-05-12| 910.18
#2008-05-13| 923.24
#2008-05-14| 934.14
#2008-05-15| 945.71
#2008-05-16| 948.38
#2008-05-19| 949.09
#2008-05-20| 947.92
#2008-05-21| 933.84
#2008-05-22| 945.77
#2008-05-23| 941.76
#2008-05-26| .
#2008-05-27| 930.75
#2008-05-28| 915.10
#2008-05-29| 936.78
#2008-05-30| 956.25
#2008-06-02| 960.72
#2008-06-03| 946.30
#2008-06-04| 968.15
#2008-06-05| 966.20
#2008-06-06| 964.21
#2008-06-09| 951.42
#2008-06-10| 942.99
#2008-06-11| 951.30
#2008-06-12| 932.85
#2008-06-13| 940.28
#2008-06-16| 956.08
#2008-06-17| 953.68
#2008-06-18| 961.62
#2008-06-19| 942.01
#2008-06-20| 930.58
#2008-06-23| 926.38
#2008-06-24| 927.43
#2008-06-25| 925.07
#2008-06-26| 923.72
#2008-06-27| 916.12
#2008-06-30| 916.45
#2008-07-01| 919.21
#2008-07-02| 902.56
#2008-07-03| 896.59
#2008-07-04| .
#2008-07-07| 901.49
#2008-07-08| 886.76
#2008-07-09| 881.43
#2008-07-10| 885.60
#2008-07-11| 885.21
#2008-07-14| 877.42
#2008-07-15| 866.90
#2008-07-16| 863.30
#2008-07-17| 872.75
#2008-07-18| 862.05
#2008-07-21| 857.47
#2008-07-22| 889.24
#2008-07-23| 896.24
#2008-07-24| 910.85
#2008-07-25| 894.04
#2008-07-28| 896.64
#2008-07-29| 883.27
#2008-07-30| 899.76
#2008-07-31| 897.04
#2008-08-01| 872.26
#2008-08-04| 849.17
#2008-08-05| 848.25
#2008-08-06| 879.52
#2008-08-07| 862.60
#2008-08-08| 864.88
#2008-08-11| 882.19
#2008-08-12| 866.29
#2008-08-13| 865.22
#2008-08-14| 854.04
#2008-08-15| 859.20
#2008-08-18| 869.16
#2008-08-19| 849.34
#2008-08-20| 849.59
#2008-08-21| 847.77
#2008-08-22| 842.40
#2008-08-25| 852.00
#2008-08-26| 848.83
#2008-08-27| 845.14
#2008-08-28| 847.84
#2008-08-29| 873.80
#2008-09-01| .
#2008-09-02| 833.39
#2008-09-03| 837.23
#2008-09-04| 818.81
#2008-09-05| 817.37
#2008-09-08| 834.01
#2008-09-09| 804.52
#2008-09-10| 807.92
#2008-09-11| 792.91
#2008-09-12| 804.47
#2008-09-15| 785.87
#2008-09-16| 774.04
#2008-09-17| 767.89
#2008-09-18| 763.56
#2008-09-19| 795.42
#2008-09-22| 794.76
#2008-09-23| 802.66
#2008-09-24| 804.35
#2008-09-25| 797.86
#2008-09-26| 784.64
#2008-09-29| 759.20
#2008-09-30| 745.59
#2008-10-01| 745.45
#2008-10-02| 720.49
#2008-10-03| 689.49
#2008-10-06| 660.34
#2008-10-07| 635.32
#2008-10-08| 570.71
#2008-10-09| 577.69
#2008-10-10| 544.03
#2008-10-13| 552.27
#2008-10-14| 622.05
#2008-10-15| 604.30
#2008-10-16| 557.45
#2008-10-17| 569.97
#2008-10-20| 598.59
#2008-10-21| 603.09
#2008-10-22| 538.72
#2008-10-23| 526.81
#2008-10-24| 466.46
#2008-10-27| 390.94
#2008-10-28| 483.89
#2008-10-29| 513.28
#2008-10-30| 583.43
#2008-10-31| 536.08
#2008-11-03| 536.92
#2008-11-04| 569.41
#2008-11-05| 591.24
#2008-11-06| 555.50
#2008-11-07| 538.77
#2008-11-10| 562.64
#2008-11-11| 549.13
#2008-11-12| 531.78
#2008-11-13| 524.50
#2008-11-14| 522.82
#2008-11-17| 524.55
#2008-11-18| 518.49
#2008-11-19| 511.62
#2008-11-20| 477.05
#2008-11-21| 504.04
#2008-11-24| 507.86
#2008-11-25| 515.71
#2008-11-26| 514.06
#2008-11-27| .
#2008-11-28| 524.66
#2008-12-01| 514.89
#2008-12-02| 487.70
#2008-12-03| 500.23
#2008-12-04| 490.01
#2008-12-05| 497.32
#2008-12-08| 511.17
#2008-12-09| 514.94
#2008-12-10| 530.86
#2008-12-11| 540.80
#2008-12-12| 515.49
#2008-12-15| 542.31
#2008-12-16| 521.03
#2008-12-17| 521.73
#2008-12-18| 525.13
#2008-12-19| 514.69
#2008-12-22| 525.01
#2008-12-23| 528.34
#2008-12-24| 511.79
#2008-12-25| .
#2008-12-26| 529.54
#2008-12-29| 536.60
#2008-12-30| 537.66
#2008-12-31| 537.02
#2009-01-01| .
#2009-01-02| 541.96
#2009-01-05| 548.48
#2009-01-06| 547.56
#2009-01-07| 561.52
#2009-01-08| 545.95
#2009-01-09| 540.15
#2009-01-12| 538.89
#2009-01-13| 512.11
#2009-01-14| 522.96
#2009-01-15| 504.34
#2009-01-16| 521.61
#2009-01-19| .
#2009-01-20| 507.24
#2009-01-21| 506.26
#2009-01-22| 502.47
#2009-01-23| 482.18
#2009-01-26| 481.25
#2009-01-27| 505.15
#2009-01-28| 509.49
#2009-01-29| 514.13
#2009-01-30| 501.19
#2009-02-02| 486.11
#2009-02-03| 493.09
#2009-02-04| 507.31
#2009-02-05| 513.27
#2009-02-06| 512.71
#2009-02-09| 501.61
#2009-02-10| 494.91
#2009-02-11| 499.23
#2009-02-12| 492.34
#2009-02-13| 495.15
#2009-02-16| .
#2009-02-17| 483.47
#2009-02-18| 485.39
#2009-02-19| 489.00
#2009-02-20| 477.71
#2009-02-23| 479.17
#2009-02-24| 475.34
#2009-02-25| 487.36
#2009-02-26| 487.55
#2009-02-27| 489.82
#2009-03-02| 476.21
#2009-03-03| 472.72
#2009-03-04| 482.75
#2009-03-05| 496.33
#2009-03-06| 485.85
#2009-03-09| 478.84
#2009-03-10| 473.48
#2009-03-11| 485.59
#2009-03-12| 474.84
#2009-03-13| 489.91
#2009-03-16| 503.59
#2009-03-17| 513.84
#2009-03-18| 505.67
#2009-03-19| 514.05
#2009-03-20| 509.19
#2009-03-23| 525.69
#2009-03-24| 543.12
#2009-03-25| 543.59
#2009-03-26| 554.82
#2009-03-27| 557.04
#2009-03-30| 534.10
#2009-03-31| 527.18
#2009-04-01| 539.73
#2009-04-02| 562.78
#2009-04-03| 568.81
#2009-04-06| 569.57
#2009-04-07| 568.64
#2009-04-08| 552.12
#2009-04-09| 578.12
#2009-04-10| .
#2009-04-13| 590.47
#2009-04-14| 584.21
#2009-04-15| 575.93
#2009-04-16| 573.41
#2009-04-17| 591.13
#2009-04-20| 598.77
#2009-04-21| 591.37
#2009-04-22| 592.04
#2009-04-23| 599.61
#2009-04-24| 592.48
#2009-04-27| 595.86
#2009-04-28| 570.33
#2009-04-29| 574.32
#2009-04-30| 592.86
#2009-05-01| 599.74
#2009-05-04| 597.01
#2009-05-05| 600.44
#2009-05-06| 598.50
#2009-05-07| 628.01
#2009-05-08| 626.35
#2009-05-11| 627.43
#2009-05-12| 618.41
#2009-05-13| 612.18
#2009-05-14| 598.86
#2009-05-15| 610.62
#2009-05-18| 599.81
#2009-05-19| 609.25
#2009-05-20| 615.75
#2009-05-21| 615.68
#2009-05-22| 613.99
#2009-05-25| .
#2009-05-26| 615.92
#2009-05-27| 619.55
#2009-05-28| 624.71
#2009-05-29| 627.65
#2009-06-01| 637.01
#2009-06-02| 638.41
#2009-06-03| 647.38
#2009-06-04| 643.38
#2009-06-05| 650.43
#2009-06-08| 652.41
#2009-06-09| 647.94
#2009-06-10| 661.16
#2009-06-11| 663.02
#2009-06-12| 670.40
#2009-06-15| 663.67
#2009-06-16| 639.81
#2009-06-17| 653.57
#2009-06-18| 644.06
#2009-06-19| 636.73
#2009-06-22| 644.06
#2009-06-23| 626.47
#2009-06-24| 631.63
#2009-06-25| 641.44
#2009-06-26| 652.63
#2009-06-29| 648.81
#2009-06-30| 654.89
#2009-07-01| 652.56
#2009-07-02| 651.33
#2009-07-03| .
#2009-07-06| 641.13
#2009-07-07| 635.96
#2009-07-08| 613.51
#2009-07-09| 615.75
#2009-07-10| 614.38
#2009-07-13| 594.88
#2009-07-14| 608.90
#2009-07-15| 611.04
#2009-07-16| 612.53
#2009-07-17| 615.96
#2009-07-20| 613.17
#2009-07-21| 635.93
#2009-07-22| 639.74
#2009-07-23| 643.14
#2009-07-24| 650.91
#2009-07-27| 649.37
#2009-07-28| 652.68
#2009-07-29| 651.14
#2009-07-30| 650.74
#2009-07-31| 656.94
#2009-08-03| 663.12
#2009-08-04| 663.02
#2009-08-05| 655.51
#2009-08-06| 657.66
#2009-08-07| 659.74
#2009-08-10| 665.06
#2009-08-11| 676.38
#2009-08-12| 667.20
#2009-08-13| 676.20
#2009-08-14| 682.89
#2009-08-17| 665.07
#2009-08-18| 664.39
#2009-08-19| 660.32
#2009-08-20| 667.93
#2009-08-21| 661.96
#2009-08-24| 676.88
#2009-08-25| 674.64
#2009-08-26| 685.24
#2009-08-27| 678.78
#2009-08-28| 683.75
#2009-08-31| 684.16
#2009-09-01| 683.26
#2009-09-02| 670.97
#2009-09-03| 672.67
#2009-09-04| 666.04
#2009-09-07| .
#2009-09-08| 676.63
#2009-09-09| 676.95
#2009-09-10| 685.41
#2009-09-11| 679.89
#2009-09-14| 670.14
#2009-09-15| 666.78
#2009-09-16| 663.96
#2009-09-17| 672.22
#2009-09-18| 667.92
#2009-09-21| 665.78
#2009-09-22| 667.76
#2009-09-23| 667.36
#2009-09-24| 676.80
#2009-09-25| 661.69
#2009-09-28| 650.67
#2009-09-29| 645.58
#2009-09-30| 654.12
#2009-10-01| 643.89
#2009-10-02| 632.05
#2009-10-05| 620.73
#2009-10-06| 621.62
#2009-10-07| 628.00
#2009-10-08| 634.00
#2009-10-09| 644.72
#2009-10-12| 643.03
#2009-10-13| 645.49
#2009-10-14| 639.71
#2009-10-15| 647.99
#2009-10-16| 646.20
#2009-10-19| 649.52
#2009-10-20| 653.87
#2009-10-21| 652.95
#2009-10-22| 646.88
#2009-10-23| 649.88
#2009-10-26| 656.20
#2009-10-27| 642.31
#2009-10-28| 633.99
#2009-10-29| 629.15
#2009-10-30| 634.70
#2009-11-02| 628.20
#2009-11-03| 630.08
#2009-11-04| 628.85
#2009-11-05| 625.05
#2009-11-06| 623.19
#2009-11-09| 620.33
#2009-11-10| 620.09
#2009-11-11| 618.45
#2009-11-12| 608.41
#2009-11-13| 608.76
#2009-11-16| 603.47
#2009-11-17| 599.07
#2009-11-18| 595.34
#2009-11-19| 590.76
#2009-11-20| 590.44
#2009-11-23| 591.41
#2009-11-24| 582.93
#2009-11-25| 581.04
#2009-11-26| .
#2009-11-27| 564.39
#2009-11-30| 584.84
#2009-12-01| 596.40
#2009-12-02| 595.45
#2009-12-03| 614.62
#2009-12-04| 619.05
#2009-12-07| 620.88
#2009-12-08| 619.09
#2009-12-09| 609.57
#2009-12-10| 601.06
#2009-12-11| 606.40
#2009-12-14| 610.34
#2009-12-15| 607.80
#2009-12-16| 614.25
#2009-12-17| 610.37
#2009-12-18| 609.36
#2009-12-21| 612.40
#2009-12-22| 617.12
#2009-12-23| 617.99
#2009-12-24| 620.54
#2009-12-25| .
#2009-12-28| 628.07
#2009-12-29| 630.05
#2009-12-30| 621.45
#2009-12-31| 621.83
#2010-01-01| .
#2010-01-04| 629.76
#2010-01-05| 631.41
#2010-01-06| 630.96
#2010-01-07| 632.92
#2010-01-08| 635.47
#2010-01-11| 638.73
#2010-01-12| 644.78
#2010-01-13| 641.65
#2010-01-14| 649.66
#2010-01-15| 651.43
#2010-01-18| .
#2010-01-19| 643.81
#2010-01-20| 644.23
#2010-01-21| 644.41
#2010-01-22| 637.20
#2010-01-25| 635.24
#2010-01-26| 622.95
#2010-01-27| 618.28
#2010-01-28| 621.15
#2010-01-29| 610.75
#2010-02-01| 610.35
#2010-02-02| 623.86
#2010-02-03| 626.57
#2010-02-04| 613.50
#2010-02-05| 610.30
#2010-02-08| 604.45
#2010-02-09| 604.21
#2010-02-10| 603.01
#2010-02-11| 601.96
#2010-02-12| 606.73
#2010-02-15| .
#2010-02-16| 602.70
#2010-02-17| 617.44
#2010-02-18| 621.12
#2010-02-19| 601.62
#2010-02-22| 617.84
#2010-02-23| 614.83
#2010-02-24| 610.47
#2010-02-25| 607.10
#2010-02-26| 609.68
#2010-03-01| 610.84
#2010-03-02| 613.67
#2010-03-03| 617.23
#2010-03-04| 614.57
#2010-03-05| 621.82
#2010-03-08| 633.10
#2010-03-09| 631.27
#2010-03-10| 627.05
#2010-03-11| 632.17
#2010-03-12| 636.06
#2010-03-15| 638.89
#2010-03-16| 634.91
#2010-03-17| 643.71
#2010-03-18| 641.28
#2010-03-19| 645.76
#2010-03-22| 646.30
#2010-03-23| 646.05
#2010-03-24| 649.04
#2010-03-25| 645.00
#2010-03-26| 653.10
#2010-03-29| 656.58
#2010-03-30| 667.42
#2010-03-31| 668.45
#2010-04-01| 671.73
#2010-04-02| .
#2010-04-05| 675.47
#2010-04-06| 672.40
#2010-04-07| 674.15
#2010-04-08| 672.32
#2010-04-09| 672.30
#2010-04-12| 676.16
#2010-04-13| 673.73
#2010-04-14| 674.00
#2010-04-15| 679.97
#2010-04-16| 675.10
#2010-04-19| 665.95
#2010-04-20| 665.42
#2010-04-21| 675.73
#2010-04-22| 675.98
#2010-04-23| 674.35
#2010-04-26| 686.12
#2010-04-27| 687.16
#2010-04-28| 676.43
#2010-04-29| 675.37
#2010-04-30| 682.82
#2010-05-03| 684.18
#2010-05-04| 684.36
#2010-05-05| 680.21
#2010-05-06| 647.48
#2010-05-07| 658.35
#2010-05-10| 660.80
#2010-05-11| 652.18
#2010-05-12| 655.19
#2010-05-13| 666.28
#2010-05-14| 662.08
#2010-05-17| 646.25
#2010-05-18| 637.36
#2010-05-19| 640.33
#2010-05-20| 630.88
#2010-05-21| 616.18
#2010-05-24| 613.41
#2010-05-25| 600.87
#2010-05-26| 591.55
#2010-05-27| 610.79
#2010-05-28| 616.15
#2010-05-31| .
#2010-06-01| 615.82
#2010-06-02| 611.91
#2010-06-03| 629.07
#2010-06-04| 628.52
#2010-06-07| 606.02
#2010-06-08| 614.16
#2010-06-09| 602.74
#2010-06-10| 610.03
#2010-06-11| 614.89
#2010-06-14| 622.79
#2010-06-15| 625.63
#2010-06-16| 633.26
#2010-06-17| 631.40
#2010-06-18| 628.71
#2010-06-21| 640.35
#2010-06-22| 634.52
#2010-06-23| 623.32
#2010-06-24| 629.55
#2010-06-25| 618.45
#2010-06-28| 614.11
#2010-06-29| 607.83
#2010-06-30| 596.49
#2010-07-01| 591.74
#2010-07-02| 591.16
#2010-07-05| .
#2010-07-06| 602.11
#2010-07-07| 599.57
#2010-07-08| 603.74
#2010-07-09| 603.78
#2010-07-12| 599.85
#2010-07-13| 601.41
#2010-07-14| 607.03
#2010-07-15| 600.55
#2010-07-16| 591.97
#2010-07-19| 590.97
#2010-07-20| 591.70
#2010-07-21| 585.37
#2010-07-22| 581.55
#2010-07-23| 592.86
#2010-07-26| 593.05
#2010-07-27| 594.50
#2010-07-28| 604.78
#2010-07-29| 597.89
#2010-07-30| 589.17
#2010-08-02| 590.84
#2010-08-03| 596.45
#2010-08-04| 587.95
#2010-08-05| 594.92
#2010-08-06| 600.39
#2010-08-09| 599.82
#2010-08-10| 594.88
#2010-08-11| 583.41
#2010-08-12| 579.19
#2010-08-13| 582.57
#2010-08-16| 581.76
#2010-08-17| 580.39
#2010-08-18| 585.63
#2010-08-19| 592.33
#2010-08-20| 579.09
#2010-08-23| 576.57
#2010-08-24| 571.31
#2010-08-25| 566.55
#2010-08-26| 568.95
#2010-08-27| 578.09
#2010-08-30| 582.14
#2010-08-31| 566.49
#2010-09-01| 570.25
#2010-09-02| 575.01
#2010-09-03| 577.04
#2010-09-06| .
#2010-09-07| 583.57
#2010-09-08| 573.48
#2010-09-09| 578.77
#2010-09-10| 581.73
#2010-09-13| 584.34
#2010-09-14| 584.14
#2010-09-15| 591.98
#2010-09-16| 587.90
#2010-09-17| 592.60
#2010-09-20| 592.17
#2010-09-21| 589.36
#2010-09-22| 590.03
#2010-09-23| 590.56
#2010-09-24| 585.56
#2010-09-27| 592.41
#2010-09-28| 590.34
#2010-09-29| 595.65
#2010-09-30| 584.80
#2010-10-01| 584.30
#2010-10-04| 578.20
#2010-10-05| 585.31
#2010-10-06| 593.08
#2010-10-07| 593.52
#2010-10-08| 588.22
#2010-10-11| 587.68
#2010-10-12| 574.22
#2010-10-13| 572.73
#2010-10-14| 581.51
#2010-10-15| 575.61
#2010-10-18| 580.02
#2010-10-19| 578.32
#2010-10-20| 575.66
#2010-10-21| 572.83
#2010-10-22| 575.31
#2010-10-25| 575.15
#2010-10-26| 572.83
#2010-10-27| 574.57
#2010-10-28| 569.56
#2010-10-29| 568.77
#2010-11-01| 564.26
#2010-11-02| 563.20
#2010-11-03| 562.34
#2010-11-04| 574.02
#2010-11-05| 582.13
#2010-11-08| 587.72
#2010-11-09| 595.29
#2010-11-10| 592.12
#2010-11-11| 597.89
#2010-11-12| 594.33
#2010-11-15| 594.54
#2010-11-16| 590.54
#2010-11-17| 591.94
#2010-11-18| 601.92
#2010-11-19| 602.66
#2010-11-22| 607.01
#2010-11-23| 610.27
#2010-11-24| 607.70
#2010-11-25| .
#2010-11-26| 607.46
#2010-11-29| 610.11
#2010-11-30| 603.05
#2010-12-01| 606.75
#2010-12-02| 613.27
#2010-12-03| 614.85
#2010-12-06| 617.78
#2010-12-07| 619.95
#2010-12-08| 620.90
#2010-12-09| 622.35
#2010-12-10| 623.25
#2010-12-13| 626.91
#2010-12-14| 633.11
#2010-12-15| 633.97
#2010-12-16| 629.79
#2010-12-17| 629.56
#2010-12-20| 631.47
#2010-12-21| 635.28
#2010-12-22| 634.17
#2010-12-23| 632.41
#2010-12-24| .
#2010-12-27| 631.97
#2010-12-28| 633.66
#2010-12-29| 633.35
#2010-12-30| 628.11
#2010-12-31| 629.25
#2011-01-03| 630.01
#2011-01-04| 641.25
#2011-01-05| 642.27
#2011-01-06| 652.48
#2011-01-07| 655.73
#2011-01-10| 654.30
#2011-01-11| 655.97
#2011-01-12| 653.47
#2011-01-13| 660.57
#2011-01-14| 654.94
#2011-01-17| .
#2011-01-18| 655.24
#2011-01-19| 662.06
#2011-01-20| 654.67
#2011-01-21| 642.11
#2011-01-24| 647.29
#2011-01-25| 654.01
#2011-01-26| 649.92
#2011-01-27| 657.04
#2011-01-28| 649.44
#2011-01-31| 647.00
#2011-02-01| 647.84
#2011-02-02| 660.35
#2011-02-03| 659.76
#2011-02-04| 669.35
#2011-02-07| 673.02
#2011-02-08| 677.75
#2011-02-09| 669.43
#2011-02-10| 673.58
#2011-02-11| 673.66
#2011-02-14| 681.62
#2011-02-15| 687.07
#2011-02-16| 687.57
#2011-02-17| 692.03
#2011-02-18| 690.71
#2011-02-21| .
#2011-02-22| 680.30
#2011-02-23| 673.43
#2011-02-24| 663.78
#2011-02-25| 669.52
#2011-02-28| 675.63
#2011-03-01| 685.86
#2011-03-02| 674.42
#2011-03-03| 678.20
#2011-03-04| 683.82
#2011-03-07| 674.92
#2011-03-08| 670.07
#2011-03-09| 673.03
#2011-03-10| 660.38
#2011-03-11| 648.92
#2011-03-14| 595.20
#2011-03-15| 532.70
#2011-03-16| 573.39
#2011-03-17| 575.37
#2011-03-18| 588.31
#2011-03-21| 592.12
#2011-03-22| 619.26
#2011-03-23| 610.73
#2011-03-24| 610.01
#2011-03-25| 612.05
#2011-03-28| 612.16
#2011-03-29| 618.83
#2011-03-30| 632.10
#2011-03-31| 639.63
#2011-04-01| 629.69
#2011-04-04| 629.20
#2011-04-05| 620.64
#2011-04-06| 612.20
#2011-04-07| 609.86
#2011-04-08| 617.05
#2011-04-11| 617.48
#2011-04-12| 605.95
#2011-04-13| 608.41
#2011-04-14| 614.64
#2011-04-15| 609.80
#2011-04-18| 612.49
#2011-04-19| 603.90
#2011-04-20| 612.74
#2011-04-21| 618.44
#2011-04-22| .
#2011-04-25| 617.10
#2011-04-26| 612.60
#2011-04-27| 616.11
#2011-04-28| 629.23
#2011-04-29| 629.09
#2011-05-02| 640.86
#2011-05-03| 640.38
#2011-05-04| 639.55
#2011-05-05| 640.79
#2011-05-06| 630.37
#2011-05-09| 624.01
#2011-05-10| 633.88
#2011-05-11| 633.98
#2011-05-12| 631.02
#2011-05-13| 620.18
#2011-05-16| 610.10
#2011-05-17| 612.08
#2011-05-18| 622.87
#2011-05-19| 615.38
#2011-05-20| 614.10
#2011-05-23| 606.72
#2011-05-24| 602.65
#2011-05-25| 601.04
#2011-05-26| 610.52
#2011-05-27| 607.27
#2011-05-30| .
#2011-05-31| 624.17
#2011-06-01| 624.51
#2011-06-02| 610.69
#2011-06-03| 600.40
#2011-06-06| 596.37
#2011-06-07| 601.09
#2011-06-08| 603.29
#2011-06-09| 604.56
#2011-06-10| 607.16
#2011-06-13| 601.07
#2011-06-14| 607.58
#2011-06-15| 613.64
#2011-06-16| 600.94
#2011-06-17| 595.81
#2011-06-20| 597.26
#2011-06-21| 605.31
#2011-06-22| 618.55
#2011-06-23| 612.00
#2011-06-24| 618.05
#2011-06-27| 612.31
#2011-06-28| 619.43
#2011-06-29| 625.16
#2011-06-30| 628.86
#2011-07-01| 630.88
#2011-07-04| .
#2011-07-05| 638.64
#2011-07-06| 645.69
#2011-07-07| 642.49
#2011-07-08| 646.17
#2011-07-11| 644.15
#2011-07-12| 634.46
#2011-07-13| 638.77
#2011-07-14| 637.25
#2011-07-15| 641.29
#2011-07-18| 639.96
#2011-07-19| 639.84
#2011-07-20| 641.57
#2011-07-21| 640.44
#2011-07-22| 647.49
#2011-07-25| 642.33
#2011-07-26| 642.65
#2011-07-27| 638.47
#2011-07-28| 630.07
#2011-07-29| 622.88
#2011-08-01| 638.31
#2011-08-02| 628.90
#2011-08-03| 615.94
#2011-08-04| 611.76
#2011-08-05| 594.90
#2011-08-08| 579.18
#2011-08-09| 566.49
#2011-08-10| 578.47
#2011-08-11| 572.84
#2011-08-12| 566.49
#2011-08-15| 575.62
#2011-08-16| 577.64
#2011-08-17| 576.47
#2011-08-18| 567.84
#2011-08-19| 554.33
#2011-08-22| 541.49
#2011-08-23| 547.43
#2011-08-24| 542.15
#2011-08-25| 550.63
#2011-08-26| 556.03
#2011-08-29| 560.51
#2011-08-30| 568.91
#2011-08-31| 571.06
#2011-09-01| 575.44
#2011-09-02| 569.99
#2011-09-05| .
#2011-09-06| 549.22
#2011-09-07| 556.81
#2011-09-08| 560.92
#2011-09-09| 555.59
#2011-09-12| 547.23
#2011-09-13| 552.62
#2011-09-14| 543.82
#2011-09-15| 553.63
#2011-09-16| 568.79
#2011-09-19| 570.99
#2011-09-20| 557.10
#2011-09-21| 560.40
#2011-09-22| 548.34
#2011-09-23| 551.67
#2011-09-26| 531.90
#2011-09-27| 548.17
#2011-09-28| 560.71
#2011-09-29| 567.59
#2011-09-30| 564.16
#2011-10-03| 550.25
#2011-10-04| 541.65
#2011-10-05| 531.90
#2011-10-06| 542.10
#2011-10-07| 546.12
#2011-10-10| 546.37
#2011-10-11| 558.08
#2011-10-12| 559.41
#2011-10-13| 564.89
#2011-10-14| 555.84
#2011-10-17| 567.78
#2011-10-18| 558.93
#2011-10-19| 557.36
#2011-10-20| 551.90
#2011-10-21| 551.15
#2011-10-24| 560.65
#2011-10-25| 557.54
#2011-10-26| 556.36
#2011-10-27| 566.67
#2011-10-28| 568.94
#2011-10-31| 568.45
#2011-11-01| 558.70
#2011-11-02| 545.65
#2011-11-03| 546.37
#2011-11-04| 558.01
#2011-11-07| 556.74
#2011-11-08| 548.56
#2011-11-09| 554.83
#2011-11-10| 542.02
#2011-11-11| 542.43
#2011-11-14| 548.46
#2011-11-15| 541.04
#2011-11-16| 534.05
#2011-11-17| 536.11
#2011-11-18| 530.67
#2011-11-21| 525.33
#2011-11-22| 526.85
#2011-11-23| 526.03
#2011-11-24| .
#2011-11-25| 516.89
#2011-11-28| 524.29
#2011-11-29| 537.26
#2011-11-30| 536.02
#2011-12-01| 545.13
#2011-12-02| 549.78
#2011-12-05| 552.34
#2011-12-06| 542.05
#2011-12-07| 551.30
#2011-12-08| 549.90
#2011-12-09| 543.51
#2011-12-12| 552.82
#2011-12-13| 548.39
#2011-12-14| 543.84
#2011-12-15| 531.25
#2011-12-16| 534.53
#2011-12-19| 528.87
#2011-12-20| 532.96
#2011-12-21| 538.96
#2011-12-22| 535.35
#2011-12-23| 534.41
#2011-12-26| .
#2011-12-27| 536.57
#2011-12-28| 534.52
#2011-12-29| 534.45
#2011-12-30| 540.85
#2012-01-02| .
#2012-01-03| 541.14
#2012-01-04| 549.50
#2012-01-05| 544.38
#2012-01-06| 536.96
#2012-01-09| 537.92
#2012-01-10| 537.71
#2012-01-11| 538.60
#2012-01-12| 533.60
#2012-01-13| 538.78
#2012-01-16| .
#2012-01-17| 536.90
#2012-01-18| 540.73
#2012-01-19| 542.49
#2012-01-20| 548.09
#2012-01-23| 548.67
#2012-01-24| 547.78
#2012-01-25| 551.69
#2012-01-26| 554.48
#2012-01-27| 552.98
#2012-01-30| 548.93
#2012-01-31| 546.91
#2012-02-01| 551.44
#2012-02-02| 553.19
#2012-02-03| 553.06
#2012-02-06| 558.43
#2012-02-07| 559.91
#2012-02-08| 565.93
#2012-02-09| 569.12
#2012-02-10| 565.31
#2012-02-13| 567.61
#2012-02-14| 569.91
#2012-02-15| 578.03
#2012-02-16| 576.66
#2012-02-17| 583.27
#2012-02-20| .
#2012-02-21| 584.09
#2012-02-22| 591.04
#2012-02-23| 591.48
#2012-02-24| 597.33
#2012-02-27| 596.55
#2012-02-28| 595.49
#2012-02-29| 595.97
#2012-03-01| 590.88
#2012-03-02| 598.93
#2012-03-05| 594.74
#2012-03-06| 592.95
#2012-03-07| 592.00
#2012-03-08| 600.68
#2012-03-09| 607.34
#2012-03-12| 605.28
#2012-03-13| 606.36
#2012-03-14| 608.78
#2012-03-15| 613.85
#2012-03-16| 614.73
#2012-03-19| 613.64
#2012-03-20| 613.85
#2012-03-21| 606.26
#2012-03-22| 611.03
#2012-03-23| 605.70
#2012-03-26| 604.02
#2012-03-27| 616.88
#2012-03-28| 617.92
#2012-03-29| 616.91
#2012-03-30| 617.76
#2012-04-02| 611.95
#2012-04-03| 614.10
#2012-04-04| 598.86
#2012-04-05| 596.54
#2012-04-06| .
#2012-04-09| 585.93
#2012-04-10| 581.39
#2012-04-11| 577.72
#2012-04-12| 583.24
#2012-04-13| 585.43
#2012-04-16| 579.08
#2012-04-17| 581.51
#2012-04-18| 590.46
#2012-04-19| 587.44
#2012-04-20| 586.15
#2012-04-23| 585.38
#2012-04-24| 582.61
#2012-04-25| 584.00
#2012-04-26| 587.06
#2012-04-27| 578.91
#2012-04-30| 579.91
#2012-05-01| 571.16
#2012-05-02| 574.19
#2012-05-03| 573.06
#2012-05-04| 574.26
#2012-05-07| 557.93
#2012-05-08| 562.37
#2012-05-09| 554.33
#2012-05-10| 556.90
#2012-05-11| 550.60
#2012-05-14| 545.99
#2012-05-15| 540.55
#2012-05-16| 532.71
#2012-05-17| 537.25
#2012-05-18| 521.33
#2012-05-21| 523.45
#2012-05-22| 528.47
#2012-05-23| 518.81
#2012-05-24| 518.86
#2012-05-25| 517.62
#2012-05-28| .
#2012-05-29| 520.49
#2012-05-30| 517.82
#2012-05-31| 514.55
#2012-06-01| 504.76
#2012-06-04| 496.36
#2012-06-05| 506.26
#2012-06-06| 512.93
#2012-06-07| 519.00
#2012-06-08| 508.11
#2012-06-11| 518.51
#2012-06-12| 515.04
#2012-06-13| 517.60
#2012-06-14| 516.35
#2012-06-15| 516.50
#2012-06-18| 527.22
#2012-06-19| 523.10
#2012-06-20| 534.72
#2012-06-21| 537.38
#2012-06-22| 533.50
#2012-06-25| 531.35
#2012-06-26| 528.87
#2012-06-27| 533.06
#2012-06-28| 539.58
#2012-06-29| 546.62
#2012-07-02| 548.06
#2012-07-03| 552.28
#2012-07-04| .
#2012-07-05| 551.30
#2012-07-06| 549.98
#2012-07-09| 545.45
#2012-07-10| 543.40
#2012-07-11| 543.22
#2012-07-12| 537.12
#2012-07-13| 537.35
#2012-07-16| 538.70
#2012-07-17| 537.07
#2012-07-18| 533.94
#2012-07-19| 538.69
#2012-07-20| 531.07
#2012-07-23| 522.88
#2012-07-24| 521.20
#2012-07-25| 513.46
#2012-07-26| 517.84
#2012-07-27| 524.21
#2012-07-30| 529.83
#2012-07-31| 531.78
#2012-08-01| 530.01
#2012-08-02| 529.90
#2012-08-03| 523.74
#2012-08-06| 531.88
#2012-08-07| 536.43
#2012-08-08| 539.02
#2012-08-09| 541.97
#2012-08-10| 540.24
#2012-08-13| 539.83
#2012-08-14| 542.35
#2012-08-15| 542.36
#2012-08-16| 546.33
#2012-08-17| 549.33
#2012-08-20| 548.95
#2012-08-21| 548.58
#2012-08-22| 542.38
#2012-08-23| 549.09
#2012-08-24| 544.12
#2012-08-27| 543.80
#2012-08-28| 536.66
#2012-08-29| 539.03
#2012-08-30| 536.11
#2012-08-31| 529.01
#2012-09-03| .
#2012-09-04| 524.24
#2012-09-05| 519.80
#2012-09-06| 518.27
#2012-09-07| 528.98
#2012-09-10| 529.51
#2012-09-11| 526.11
#2012-09-12| 532.94
#2012-09-13| 535.16
#2012-09-14| 540.30
#2012-09-17| 539.16
#2012-09-18| 542.39
#2012-09-19| 544.67
#2012-09-20| 539.33
#2012-09-21| 542.75
#2012-09-24| 543.00
#2012-09-25| 545.58
#2012-09-26| 543.94
#2012-09-27| 545.63
#2012-09-28| 543.42
#2012-10-01| 536.79
#2012-10-02| 537.69
#2012-10-03| 533.19
#2012-10-04| 537.50
#2012-10-05| 539.63
#2012-10-08| 540.68
#2012-10-09| 535.49
#2012-10-10| 526.63
#2012-10-11| 525.24
#2012-10-12| 531.50
#2012-10-15| 532.12
#2012-10-16| 538.76
#2012-10-17| 545.71
#2012-10-18| 550.55
#2012-10-19| 548.43
#2012-10-22| 549.14
#2012-10-23| 546.40
#2012-10-24| 542.31
#2012-10-25| 548.39
#2012-10-26| 542.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 543.75
#2012-11-01| 543.55
#2012-11-02| 546.86
#2012-11-05| 545.17
#2012-11-06| 543.08
#2012-11-07| 544.31
#2012-11-08| 535.12
#2012-11-09| 533.93
#2012-11-12| 528.37
#2012-11-13| 527.14
#2012-11-14| 528.55
#2012-11-15| 535.13
#2012-11-16| 538.94
#2012-11-19| 546.95
#2012-11-20| 545.79
#2012-11-21| 548.90
#2012-11-22| .
#2012-11-23| 550.96
#2012-11-26| 551.65
#2012-11-27| 555.17
#2012-11-28| 553.39
#2012-11-29| 555.70
#2012-11-30| 555.69
#2012-12-03| 555.45
#2012-12-04| 558.57
#2012-12-05| 559.72
#2012-12-06| 561.68
#2012-12-07| 562.80
#2012-12-10| 562.12
#2012-12-11| 560.95
#2012-12-12| 565.24
#2012-12-13| 562.51
#2012-12-14| 566.43
#2012-12-17| 566.46
#2012-12-18| 571.84
#2012-12-19| 581.43
#2012-12-20| 581.72
#2012-12-21| 580.15
#2012-12-24| 579.07
#2012-12-25| 579.74
#2012-12-26| 585.24
#2012-12-27| 590.00
#2012-12-28| 589.33
#2012-12-31| 592.37
#2013-01-01| 592.47
#2013-01-02| 588.72
#2013-01-03| 590.62
#2013-01-04| 614.02
#2013-01-07| 606.44
#2013-01-08| 597.05
#2013-01-09| 604.02
#2013-01-10| 614.96
#2013-01-11| 616.91
#2013-01-14| 618.30
#2013-01-15| 620.81
#2013-01-16| 606.40
#2013-01-17| 610.03
#2013-01-18| 622.62
#2013-01-21| 616.38
#2013-01-22| 619.13
#2013-01-23| 606.64
#2013-01-24| 612.46
#2013-01-25| 620.46
#2013-01-28| 622.69
#2013-01-29| 625.63
#2013-01-30| 633.89
#2013-01-31| 639.86
#2013-02-01| 635.38
#2013-02-04| 639.93
#2013-02-05| 636.02
#2013-02-06| 654.44
#2013-02-07| 661.22
#2013-02-08| 646.07
#2013-02-11| 654.21
#2013-02-12| 652.91
#2013-02-13| 642.94
#2013-02-14| 641.77
#2013-02-15| 632.48
#2013-02-18| 646.19
#2013-02-19| 649.08
#2013-02-20| 651.24
#2013-02-21| 648.93
#2013-02-22| 651.22
#2013-02-25| 639.65
#2013-02-26| 654.78
#2013-02-27| 652.30
#2013-02-28| 664.36
#2013-03-01| 671.96
#2013-03-04| 675.40
#2013-03-05| 670.22
#2013-03-06| 681.34
#2013-03-07| 681.40
#2013-03-08| 693.96
#2013-03-11| 707.22
#2013-03-12| 701.82
#2013-03-13| 698.09
#2013-03-14| 703.22
#2013-03-15| 712.80
#2013-03-18| 697.44
#2013-03-19| 710.75
#2013-03-20| 710.73
#2013-03-21| 712.41
#2013-03-22| 702.20
#2013-03-25| 707.89
#2013-03-26| 707.53
#2013-03-27| 715.12
#2013-03-28| 706.93
#2013-03-29| 707.50
#2013-04-01| 685.44
#2013-04-02| 676.65
#2013-04-03| 691.82
#2013-04-04| 710.63
#2013-04-05| 726.97
#2013-04-08| 753.61
#2013-04-09| 753.36
#2013-04-10| 768.64
#2013-04-11| 783.94
#2013-04-12| 788.61
#2013-04-15| 772.53
#2013-04-16| 776.33
#2013-04-17| 789.75
#2013-04-18| 774.22
#2013-04-19| 780.67
#2013-04-22| 798.36
#2013-04-23| 797.58
#2013-04-24| 813.69
#2013-04-25| 812.81
#2013-04-26| 808.65
#2013-04-29| 802.37
#2013-04-30| 808.08
#2013-05-01| 803.19
#2013-05-02| 795.61
#2013-05-03| 797.24
#2013-05-06| 798.16
#2013-05-07| 822.63
#2013-05-08| 831.00
#2013-05-09| 830.60
#2013-05-10| 846.78
#2013-05-13| 865.02
#2013-05-14| 865.51
#2013-05-15| 879.97
#2013-05-16| 884.48
#2013-05-17| 898.60
#2013-05-20| 914.84
#2013-05-21| 924.82
#2013-05-22| 919.68
#2013-05-23| 863.47
#2013-05-24| 865.15
#2013-05-27| 830.18
#2013-05-28| 840.13
#2013-05-29| 849.51
#2013-05-30| 812.11
#2013-05-31| 808.52
#2013-06-03| 784.28
#2013-06-04| 798.63
#2013-06-05| 790.82
#2013-06-06| 744.03
#2013-06-07| 747.14
#2013-06-10| 788.63
#2013-06-11| 773.49
#2013-06-12| 777.77
#2013-06-13| 746.72
#2013-06-14| 739.57
#2013-06-17| 763.83
#2013-06-18| 768.27
#2013-06-19| 788.84
#2013-06-20| 768.91
#2013-06-21| 778.16
#2013-06-24| 772.45
#2013-06-25| 759.29
#2013-06-26| 753.90
#2013-06-27| 774.92
#2013-06-28| 797.36
#2013-07-01| 810.60
#2013-07-02| 826.84
#2013-07-03| 832.51
#2013-07-04| 825.70
#2013-07-05| 842.44
#2013-07-08| 830.19
#2013-07-09| 848.32
#2013-07-10| 850.85
#2013-07-11| 851.91
#2013-07-12| 851.97
#2013-07-15| 853.12
#2013-07-16| 858.25
#2013-07-17| 859.83
#2013-07-18| 863.72
#2013-07-19| 858.81
#2013-07-22| 864.15
#2013-07-23| 863.29
#2013-07-24| 862.40
#2013-07-25| 855.27
#2013-07-26| 834.69
#2013-07-29| 802.62
#2013-07-30| 822.98
#2013-07-31| 806.54
#2013-08-01| 831.35
#2013-08-02| 856.29
#2013-08-05| 845.31
#2013-08-06| 855.00
#2013-08-07| 825.22
#2013-08-08| 819.65
#2013-08-09| 815.59
#2013-08-12| 816.74
#2013-08-13| 832.32
#2013-08-14| 839.64
#2013-08-15| 828.54
#2013-08-16| 819.90
#2013-08-19| 821.08
#2013-08-20| 806.53
#2013-08-21| 799.80
#2013-08-22| 799.49
#2013-08-23| 815.73
#2013-08-26| 812.18
#2013-08-27| 808.55
#2013-08-28| 792.72
#2013-08-29| 798.76
#2013-08-30| 794.98
#2013-09-02| 799.74
#2013-09-03| 819.98
#2013-09-04| 828.14
#2013-09-05| 830.07
#2013-09-06| 824.18
#2013-09-09| 839.14
#2013-09-10| 849.35
#2013-09-11| 848.40
#2013-09-12| 847.09
#2013-09-13| 848.49
#2013-09-16| 847.32
#2013-09-17| 843.22
#2013-09-18| 852.67
#2013-09-19| 864.28
#2013-09-20| 866.98
#2013-09-23| 870.16
#2013-09-24| 866.90
#2013-09-25| 863.47
#2013-09-26| 880.70
#2013-09-27| 880.00
#2013-09-30| 865.73
#2013-10-01| 863.54
#2013-10-02| 850.25
#2013-10-03| 847.33
#2013-10-04| 841.95
#2013-10-07| 822.13
#2013-10-08| 826.01
#2013-10-09| 843.39
#2013-10-10| 850.21
#2013-10-11| 865.92
#2013-10-14| 867.15
#2013-10-15| 864.85
#2013-10-16| 867.08
#2013-10-17| 874.50
#2013-10-18| 871.59
#2013-10-21| 876.18
#2013-10-22| 874.25
#2013-10-23| 860.37
#2013-10-24| 863.42
#2013-10-25| 848.34
#2013-10-28| 857.15
#2013-10-29| 855.08
#2013-10-30| 863.26
#2013-10-31| 853.72
#2013-11-01| 843.36
#2013-11-04| 844.52
#2013-11-05| 845.48
#2013-11-06| 852.69
#2013-11-07| 843.08
#2013-11-08| 842.65
#2013-11-11| 844.10
#2013-11-12| 860.37
#2013-11-13| 864.55
#2013-11-14| 871.38
#2013-11-15| 886.10
#2013-11-18| 886.21
#2013-11-19| 886.98
#2013-11-20| 882.77
#2013-11-21| 895.63
#2013-11-22| 896.62
#2013-11-25| 901.11
#2013-11-26| 895.99
#2013-11-27| 893.24
#2013-11-28| 904.01
#2013-11-29| 902.91
#2013-12-02| 903.36
#2013-12-03| 907.34
#2013-12-04| 889.79
#2013-12-05| 879.14
#2013-12-06| 887.14
#2013-12-09| 902.65
#2013-12-10| 900.73
#2013-12-11| 898.31
#2013-12-12| 895.51
#2013-12-13| 890.86
#2013-12-16| 879.22
#2013-12-17| 887.89
#2013-12-18| 901.71
#2013-12-19| 905.20
#2013-12-20| 905.65
#2013-12-23| 905.87
#2013-12-24| 905.04
#2013-12-25| 907.40
#2013-12-26| 919.80
#2013-12-27| 924.57
#2013-12-30| 936.37
#2013-12-31| 935.91
#2014-01-01| 936.63
#2014-01-02| 935.51
#2014-01-03| 938.25
#2014-01-06| 924.29
#2014-01-07| 921.13
#2014-01-08| 937.89
#2014-01-09| 934.95
#2014-01-10| 932.88
#2014-01-13| 930.63
#2014-01-14| 916.45
#2014-01-15| 934.53
#2014-01-16| 935.35
#2014-01-17| 933.59
#2014-01-20| 930.63
#2014-01-21| 932.88
#2014-01-22| 935.19
#2014-01-23| 924.44
#2014-01-24| 909.29
#2014-01-27| 882.32
#2014-01-28| 880.24
#2014-01-29| 903.48
#2014-01-30| 877.07
#2014-01-31| 874.41
#2014-02-03| 856.38
#2014-02-04| 816.05
#2014-02-05| 830.18
#2014-02-06| 831.15
#2014-02-07| 853.17
#2014-02-10| 866.28
#2014-02-11| 864.22
#2014-02-12| 876.77
#2014-02-13| 863.44
#2014-02-14| 849.76
#2014-02-17| 856.55
#2014-02-18| 877.77
#2014-02-19| 874.50
#2014-02-20| 856.70
#2014-02-21| 877.20
#2014-02-24| 878.38
#2014-02-25| 887.02
#2014-02-26| 881.11
#2014-02-27| 877.23
#2014-02-28| 870.08
#2014-03-03| 857.76
#2014-03-04| 865.00
#2014-03-05| 871.51
#2014-03-06| 884.45
#2014-03-07| 890.78
#2014-03-10| 884.76
#2014-03-11| 886.12
#2014-03-12| 866.46
#2014-03-13| 858.71
#2014-03-14| 833.69
#2014-03-17| 829.91
#2014-03-18| 840.27
#2014-03-19| 836.18
#2014-03-20| 819.16
#2014-03-21| 819.16
#2014-03-24| 830.55
#2014-03-25| 829.73
#2014-03-26| 832.22
#2014-03-27| 847.92
#2014-03-28| 852.22
#2014-03-31| 868.66
#2014-04-01| 868.66
#2014-04-02| 876.74
#2014-04-03| 879.26
#2014-04-04| 877.72
#2014-04-07| 866.73
#2014-04-08| 848.03
#2014-04-09| 837.79
#2014-04-10| 836.81
#2014-04-11| 826.81
#2014-04-14| 825.52
#2014-04-15| 828.69
#2014-04-16| 851.88
#2014-04-17| 851.35
#2014-04-18| 859.62
#2014-04-21| 857.36
#2014-04-22| 851.54
#2014-04-23| 860.68
#2014-04-24| 857.34
#2014-04-25| 861.21
#2014-04-28| 853.29
#2014-04-29| 854.10
#2014-04-30| 853.04
#2014-05-01| 867.88
#2014-05-02| 865.13
#2014-05-05| 865.14
#2014-05-06| 865.90
#2014-05-07| 841.38
#2014-05-08| 847.34
#2014-05-09| 852.09
#2014-05-12| 844.19
#2014-05-13| 860.12
#2014-05-14| 867.80
#2014-05-15| 862.69
#2014-05-16| 848.39
#2014-05-19| 843.03
#2014-05-20| 844.01
#2014-05-21| 842.18
#2014-05-22| 860.58
#2014-05-23| 870.46
#2014-05-26| 878.07
#2014-05-27| 879.94
#2014-05-28| 882.55
#2014-05-29| 886.17
#2014-05-30| 883.82
#2014-06-02| 900.06
#2014-06-03| 906.13
#2014-06-04| 909.00
#2014-06-05| 910.62
#2014-06-06| 909.86
#2014-06-09| 911.05
#2014-06-10| 906.15
#2014-06-11| 914.59
#2014-06-12| 912.17
#2014-06-13| 917.28
#2014-06-16| 909.42
#2014-06-17| 912.99
#2014-06-18| 920.77
#2014-06-19| 936.69
#2014-06-20| 939.15
#2014-06-23| 940.26
#2014-06-24| 938.66
#2014-06-25| 933.78
#2014-06-26| 938.79
#2014-06-27| 926.33
#2014-06-30| 933.16
#2014-07-01| 943.19
#2014-07-02| 948.32
#2014-07-03| 946.63
#2014-07-04| 952.07
#2014-07-07| 947.15
#2014-07-08| 946.33
#2014-07-09| 942.01
#2014-07-10| 936.58
#2014-07-11| 936.06
#2014-07-14| 941.44
#2014-07-15| 947.17
#2014-07-16| 947.58
#2014-07-17| 944.70
#2014-07-18| 941.18
#2014-07-21| 941.41
#2014-07-22| 950.21
#2014-07-23| 950.97
#2014-07-24| 948.31
#2014-07-25| 959.78
#2014-07-28| 964.52
#2014-07-29| 967.16
#2014-07-30| 969.97
#2014-07-31| 968.92
#2014-08-01| 967.60
#2014-08-04| 969.58
#2014-08-05| 953.09
#2014-08-06| 946.38
#2014-08-07| 952.70
#2014-08-08| 933.64
#2014-08-11| 951.44
#2014-08-12| 957.93
#2014-08-13| 957.46
#2014-08-14| 964.82
#2014-08-15| 964.33
#2014-08-18| 967.19
#2014-08-19| 973.85
#2014-08-20| 974.65
#2014-08-21| 979.66
#2014-08-22| 972.14
#2014-08-25| 979.61
#2014-08-26| 973.20
#2014-08-27| 976.79
#2014-08-28| 974.16
#2014-08-29| 968.08
#2014-09-01| 974.27
#2014-09-02| 983.67
#2014-09-03| 986.83
#2014-09-04| 982.49
#2014-09-05| 980.99
#2014-09-08| 983.59
#2014-09-09| 982.14
#2014-09-10| 984.28
#2014-09-11| 984.59
#2014-09-12| 984.21
#2014-09-15| 982.25
#2014-09-16| 981.05
#2014-09-17| 978.65
#2014-09-18| 984.84
#2014-09-19| 994.21
#2014-09-22| 995.54
#2014-09-23| 993.90
#2014-09-24| 993.84
#2014-09-25|1007.92
#2014-09-26|1003.93
#2014-09-29|1010.78
#2014-09-30| 997.17
#2014-10-01| 980.63
#2014-10-02| 956.44
#2014-10-03| 961.00
#2014-10-06| 972.38
#2014-10-07| 966.17
#2014-10-08| 955.84
#2014-10-09| 938.06
#2014-10-10| 922.99
#2014-10-13| 925.96
#2014-10-14| 902.73
#2014-10-15| 914.07
#2014-10-16| 893.16
#2014-10-17| 878.69
#2014-10-20| 915.65
#2014-10-21| 901.15
#2014-10-22| 923.44
#2014-10-23| 924.26
#2014-10-24| 929.76
#2014-10-27| 941.15
#2014-10-28| 939.15
#2014-10-29| 952.48
#2014-10-30| 960.87
#2014-10-31| 990.39
#2014-11-03| 986.83
#2014-11-04|1011.19
#2014-11-05|1016.19
#2014-11-06|1004.75
#2014-11-07|1009.41
#2014-11-10|1008.91
#2014-11-11|1020.66
#2014-11-12|1016.99
#2014-11-13|1024.65
#2014-11-14|1034.40
#2014-11-17|1007.11
#2014-11-18|1028.69
#2014-11-19|1034.34
#2014-11-20|1034.57
#2014-11-21|1038.53
#2014-11-24|1036.75
#2014-11-25|1049.72
#2014-11-26|1047.08
#2014-11-27|1035.77
#2014-11-28|1048.57
#2014-12-01|1060.25
#2014-12-02|1066.23
#2014-12-03|1069.82
#2014-12-04|1075.31
#2014-12-05|1081.49
#2014-12-08|1084.42
#2014-12-09|1077.27
#2014-12-10|1045.66
#2014-12-11|1041.81
#2014-12-12|1053.28
#2014-12-15|1031.34
#2014-12-16|1010.24
#2014-12-17|1023.85
#2014-12-18|1037.90
#2014-12-19|1057.72
#2014-12-22|1065.09
#2014-12-23|1065.77
#2014-12-24|1074.46
#2014-12-25|1069.91
#2014-12-26|1077.95
#2014-12-29|1074.19
#2014-12-30|1063.94
#2014-12-31|1062.06
#2015-01-01|1062.71
#2015-01-02|1063.86
#2015-01-05| .
#2015-01-06|1021.22
#2015-01-07|1030.00
#2015-01-08|1047.44
#2015-01-09|1046.04
#2015-01-12|1047.43
#2015-01-13|1040.79
#2015-01-14|1036.55
#2015-01-15|1044.48
#2015-01-16|1041.41
#2015-01-19|1046.23
#2015-01-20|1069.02
#2015-01-21|1067.11
#2015-01-22|1061.21
#2015-01-23|1069.26
#2015-01-26|1071.94
#2015-01-27|1094.63
#2015-01-28|1090.66
#2015-01-29|1085.92
#2015-01-30|1092.10
#2015-02-02|1089.76
#2015-02-03|1073.89
#2015-02-04|1074.04
#2015-02-05|1080.77
#2015-02-06|1073.89
#2015-02-09|1083.09
#2015-02-10|1086.78
#2015-02-11|1089.47
#2015-02-12|1103.86
#2015-02-13|1098.56
#2015-02-16|1093.00
#2015-02-17|1108.38
#2015-02-18|1120.62
#2015-02-19|1125.63
#2015-02-20|1140.47
#2015-02-23|1139.96
#2015-02-24|1143.13
#2015-02-25|1145.37
#2015-02-26|1156.21
#2015-02-27|1161.49
#2015-03-02|1164.55
#2015-03-03|1169.73
#2015-03-04|1163.99
#2015-03-05|1165.62
#2015-03-06|1171.93
#2015-03-09|1170.91
#2015-03-10|1165.49
#2015-03-11|1162.84
#2015-03-12|1184.34
#2015-03-13|1187.50
#2015-03-16|1183.61
#2015-03-17|1193.35
#2015-03-18|1219.89
#2015-03-19|1201.59
#2015-03-20|1198.74
#2015-03-23|1206.61
#2015-03-24|1196.76
#2015-03-25|1201.00
#2015-03-26|1180.12
#2015-03-27|1177.48
#2015-03-30|1187.79
#2015-03-31|1178.38
#2015-04-01|1164.12
#2015-04-02|1180.31
#2015-04-03|1182.03
#2015-04-06|1181.30
#2015-04-07|1193.49
#2015-04-08|1208.75
#2015-04-09|1214.31
#2015-04-10|1208.22
#2015-04-13|1203.88
#2015-04-14|1208.52
#2015-04-15|1214.01
#2015-04-16|1215.80
#2015-04-17|1200.44
#2015-04-20|1192.00
#2015-04-21|1215.31
#2015-04-22|1218.96
#2015-04-23|1222.85
#2015-04-24|1221.38
#2015-04-27|1222.64
#2015-04-28|1228.75
#2015-04-29|1226.11
#2015-04-30|1204.95
#2015-05-01|1198.52
#2015-05-04|1198.51
#2015-05-05|1198.60
#2015-05-06|1200.50
#2015-05-07|1195.05
#2015-05-08|1193.17
#2015-05-11|1211.02
#2015-05-12|1209.93
#2015-05-13|1223.14
#2015-05-14|1217.84
#2015-05-15|1225.01
#2015-05-18|1234.38
#2015-05-19|1248.27
#2015-05-20|1255.00
#2015-05-21|1254.91
#2015-05-22|1261.10
#2015-05-25|1269.43
#2015-05-26|1271.37
#2015-05-27|1277.43
#2015-05-28|1281.46
#2015-05-29|1285.57
#2015-06-01|1294.52
#2015-06-02|1291.28
#2015-06-03|1285.71
#2015-06-04|1277.96
#2015-06-05|1279.91
#2015-06-08|1276.52
#2015-06-09|1258.52
#2015-06-10|1251.43
#2015-06-11|1264.88
#2015-06-12|1266.67
#2015-06-15|1265.40
#2015-06-16|1257.74
#2015-06-17|1255.44
#2015-06-18|1235.64
#2015-06-19|1253.56
#2015-06-22|1254.19
#2015-06-23|1276.85
#2015-06-24|1277.08
#2015-06-25|1273.37
#2015-06-26|1269.96
#2015-06-29|1245.72
#2015-06-30|1240.06
#2015-07-01|1240.75
#2015-07-02|1251.07
#2015-07-03|1256.03
#2015-07-06|1224.91
#2015-07-07|1250.53
#2015-07-08|1190.98
#2015-07-09|1191.53
#2015-07-10|1193.22
#2015-07-13|1214.02
#2015-07-14|1236.22
#2015-07-15|1234.30
#2015-07-16|1249.78
#2015-07-17|1250.98
#2015-07-20|1248.16
#2015-07-21|1263.05
#2015-07-22|1256.93
#2015-07-23|1257.13
#2015-07-24|1253.70
#2015-07-27|1235.34
#2015-07-28|1229.87
#2015-07-29|1230.08
#2015-07-30|1246.19
#2015-07-31|1249.14
#2015-08-03|1253.83
#2015-08-04|1252.91
#2015-08-05|1261.06
#2015-08-06|1266.22
#2015-08-07|1270.74
#2015-08-10|1276.73
#2015-08-11|1268.14
#2015-08-12|1244.26
#2015-08-13|1255.34
#2015-08-14|1251.66
#2015-08-17|1260.63
#2015-08-18|1258.10
#2015-08-19|1237.61
#2015-08-20|1218.26
#2015-08-21|1180.71
#2015-08-24|1108.69
#2015-08-25|1071.92
#2015-08-26|1110.08
#2015-08-27|1125.68
#2015-08-28|1164.40
#2015-08-31|1153.74
#2015-09-01|1102.80
#2015-09-02|1089.67
#2015-09-03|1102.16
#2015-09-04|1075.98
#2015-09-07|1077.74
#2015-09-08|1053.79
#2015-09-09|1125.85
#2015-09-10|1108.88
#2015-09-11|1109.45
#2015-09-14|1100.29
#2015-09-15|1103.52
#2015-09-16|1109.10
#2015-09-17|1128.69
#2015-09-18|1102.67
#2015-09-21|1102.17
#2015-09-22|1101.63
#2015-09-23|1101.97
#2015-09-24|1074.39
#2015-09-25|1092.60
#2015-09-28|1086.84
#2015-09-29|1037.03
#2015-09-30|1065.15
#2015-10-01|1087.84
#2015-10-02|1095.22
#2015-10-05|1114.11
#2015-10-06|1121.02
#2015-10-07|1133.98
#2015-10-08|1123.37
#2015-10-09|1153.29
#2015-10-12|1153.50
#2015-10-13|1148.40
#2015-10-14|1120.64
#2015-10-15|1134.66
#2015-10-16|1144.03
#2015-10-19|1135.42
#2015-10-20|1132.24
#2015-10-21|1153.41
#2015-10-22|1148.14
#2015-10-23|1170.08
#2015-10-26|1179.22
#2015-10-27|1165.91
#2015-10-28|1167.40
#2015-10-29|1169.68
#2015-10-30|1177.26
#2015-11-02|1153.53
#2015-11-03|1153.53
#2015-11-04|1164.44
#2015-11-05|1177.18
#2015-11-06|1182.60
#2015-11-09|1202.00
#2015-11-10|1197.51
#2015-11-11|1202.74
#2015-11-12|1202.57
#2015-11-13|1194.56
#2015-11-16|1183.32
#2015-11-17|1198.22
#2015-11-18|1195.66
#2015-11-19|1209.02
#2015-11-20|1213.67
#2015-11-23|1213.86
#2015-11-24|1220.23
#2015-11-25|1216.78
#2015-11-26|1225.43
#2015-11-27|1217.58
#2015-11-30|1209.23
#2015-12-01|1227.30
#2015-12-02|1224.04
#2015-12-03|1223.77
#2015-12-04|1201.65
#2015-12-07|1211.40
#2015-12-08|1198.24
#2015-12-09|1185.58
#2015-12-10|1170.58
#2015-12-11|1176.72
#2015-12-14|1158.29
#2015-12-15|1139.32
#2015-12-16|1162.58
#2015-12-17|1180.75
#2015-12-18|1156.93
#2015-12-21|1152.88
#2015-12-22|1154.42
#2015-12-23|1153.95
#2015-12-24|1144.33
#2015-12-25|1139.49
#2015-12-28|1151.00
#2015-12-29|1160.78
#2015-12-30|1162.68
#2015-12-31|1162.31
#2016-01-01|1162.30
#2016-01-04|1129.76
#2016-01-05|1124.59
#2016-01-06|1110.25
#2016-01-07|1081.84
#2016-01-08|1077.24
#2016-01-11|1076.53
#2016-01-12|1039.43
#2016-01-13|1071.67
#2016-01-14|1040.43
#2016-01-15|1039.33
#2016-01-18|1027.13
#2016-01-19|1031.24
#2016-01-20| 988.69
#2016-01-21| 960.89
#2016-01-22|1019.70
#2016-01-25|1036.89
#2016-01-26|1012.97
#2016-01-27|1043.68
#2016-01-28|1039.03
#2016-01-29|1083.76
#2016-02-01|1119.43
#2016-02-02|1102.88
#2016-02-03|1061.94
#2016-02-04|1045.16
#2016-02-05|1028.80
#2016-02-08|1040.01
#2016-02-09| 980.63
#2016-02-10| 946.91
#2016-02-11| 945.99
#2016-02-12| 890.44
#2016-02-15| 966.16
#2016-02-16| 964.18
#2016-02-17| 956.37
#2016-02-18| 978.51
#2016-02-19| 965.16
#2016-02-22| 971.14
#2016-02-23| 968.60
#2016-02-24| 958.83
#2016-02-25| 982.70
#2016-02-26| 982.61
#2016-02-29| 969.02
#2016-03-01| 971.33
#2016-03-02|1010.94
#2016-03-03|1024.59
#2016-03-04|1033.36
#2016-03-07|1026.52
#2016-03-08|1012.67
#2016-03-09| 995.05
#2016-03-10|1011.89
#2016-03-11|1016.76
#2016-03-14|1034.60
#2016-03-15|1028.27
#2016-03-16|1020.61
#2016-03-17|1019.87
#2016-03-18|1011.22
#2016-03-21|1011.27
#2016-03-22|1030.19
#2016-03-23|1027.97
#2016-03-24|1023.44
#2016-03-25|1032.39
#2016-03-28|1045.97
#2016-03-29|1053.71
#2016-03-30|1039.45
#2016-03-31|1029.70
#2016-04-01| 993.07
#2016-04-04| 991.23
#2016-04-05| 966.93
#2016-04-06| 963.98
#2016-04-07| 965.21
#2016-04-08| 976.58
#2016-04-11| 972.29
#2016-04-12| 984.14
#2016-04-13|1011.42
#2016-04-14|1042.07
#2016-04-15|1035.06
#2016-04-18|1007.03
#2016-04-19|1039.02
#2016-04-20|1042.00
#2016-04-21|1063.70
#2016-04-22|1066.45
#2016-04-25|1059.46
#2016-04-26|1049.57
#2016-04-27|1047.35
#2016-04-28|1018.27
#2016-04-29|1018.22
#2016-05-02| 983.51
#2016-05-03| 983.40
#2016-05-04| 983.54
#2016-05-05| 983.40
#2016-05-06| 983.14
#2016-05-09| 990.62
#2016-05-10|1013.08
#2016-05-11|1011.51
#2016-05-12|1013.80
#2016-05-13|1005.80
#2016-05-16|1008.78
#2016-05-17|1022.62
#2016-05-18|1022.69
#2016-05-19|1020.17
#2016-05-20|1028.66
#2016-05-23|1022.95
#2016-05-24|1013.49
#2016-05-25|1023.07
#2016-05-26|1023.95
#2016-05-27|1029.58
#2016-05-30|1042.24
#2016-05-31|1050.74
#2016-06-01|1036.79
#2016-06-02|1013.84
#2016-06-03|1020.42
#2016-06-06|1021.24
#2016-06-07|1027.57
#2016-06-08|1034.31
#2016-06-09|1026.39
#2016-06-10|1018.75
#2016-06-13| 981.35
#2016-06-14| 970.52
#2016-06-15| 973.42
#2016-06-16| 940.84
#2016-06-17| 948.42
#2016-06-20| 971.25
#2016-06-21| 982.03
#2016-06-22| 970.03
#2016-06-23| 982.22
#2016-06-24| 903.40
#2016-06-27| 917.80
#2016-06-28| 920.59
#2016-06-29| 939.42
#2016-06-30| 936.50
#2016-07-01| 942.97
#2016-07-04| 947.22
#2016-07-05| 941.96
#2016-07-06| 924.62
#2016-07-07| 917.42
#2016-07-08| 902.10
#2016-07-11| 937.01
#2016-07-12| 955.23
#2016-07-13| 966.11
#2016-07-14| 974.88
#2016-07-15| 970.80
#2016-07-18| 970.85
#2016-07-19| 983.31
#2016-07-20| 986.53
#2016-07-21| 993.37
#2016-07-22| 980.99
#2016-07-25| 983.67
#2016-07-26| 970.60
#2016-07-27| 981.72
#2016-07-28| 972.92
#2016-07-29| 981.76
#2016-08-01| 977.20
#2016-08-02| 964.12
#2016-08-03| 938.57
#2016-08-04| 944.71
#2016-08-05| 937.75
#2016-08-08| 953.86
#2016-08-09| 965.44
#2016-08-10| 966.72
#2016-08-11| 966.78
#2016-08-12| 977.93
#2016-08-15| 969.02
#2016-08-16| 956.64
#2016-08-17| 960.20
#2016-08-18| 942.71
#2016-08-19| 947.85
#2016-08-22| 957.81
#2016-08-23| 954.99
#2016-08-24| 963.67
#2016-08-25| 962.01
#2016-08-26| 950.21
#2016-08-29| 967.87
#2016-08-30| 965.44
#2016-08-31| 976.80
#2016-09-01| 976.23
#2016-09-02| 975.67
#2016-09-05| 980.00
#2016-09-06| 991.98
#2016-09-07| 992.33
#2016-09-08| 990.11
#2016-09-09| 989.06
#2016-09-12| 974.37
#2016-09-13| 977.23
#2016-09-14| 971.17
#2016-09-15| 964.02
#2016-09-16| 968.71
#2016-09-19| 968.76
#2016-09-20| 974.36
#2016-09-21| 998.23
#2016-09-22| 997.86
#2016-09-23|1000.27
#2016-09-26| 990.50
#2016-09-27|1007.61
#2016-09-28|1006.55
#2016-09-29|1014.87
#2016-09-30|1000.08
#2016-10-03|1008.98
#2016-10-04|1014.47
#2016-10-05|1018.24
#2016-10-06|1021.83
#2016-10-07|1020.39
#2016-10-10|1020.37
#2016-10-11|1026.46
#2016-10-12|1014.07
#2016-10-13|1017.25
#2016-10-14|1019.51
#2016-10-17|1022.36
#2016-10-18|1028.85
#2016-10-19|1033.51
#2016-10-20|1039.54
#2016-10-21|1035.87
#2016-10-24|1041.46
#2016-10-25|1050.17
#2016-10-26|1054.74
#2016-10-27|1051.50
#2016-10-28|1057.07
#2016-10-31|1058.39
#2016-11-01|1058.17
#2016-11-02|1038.43
#2016-11-03|1038.34
#2016-11-04|1024.36
#2016-11-07|1035.41
#2016-11-08|1036.89
#2016-11-09| 991.56
#2016-11-10|1038.78
#2016-11-11|1025.45
#2016-11-14|1046.26
#2016-11-15|1045.59
#2016-11-16|1054.98
#2016-11-17|1053.97
#2016-11-18|1061.46
#2016-11-21|1064.40
#2016-11-22|1068.67
#2016-11-23|1068.56
#2016-11-24|1075.85
#2016-11-25|1082.64
#2016-11-28|1085.92
#2016-11-29|1083.69
#2016-11-30|1082.48
#2016-12-01|1091.10
#2016-12-02|1081.54
#2016-12-05|1075.38
#2016-12-06|1081.70
#2016-12-07|1090.49
#2016-12-08|1109.63
#2016-12-09|1114.57
#2016-12-12|1122.81
#2016-12-13|1129.69
#2016-12-14|1130.84
#2016-12-15|1135.21
#2016-12-16|1144.80
#2016-12-19|1145.97
#2016-12-20|1152.39
#2016-12-21|1144.79
#2016-12-22|1146.97
#2016-12-23|1147.12
#2016-12-26|1144.50
#2016-12-27|1145.76
#2016-12-28|1152.14
#2016-12-29|1136.61
#2016-12-30|1138.76
#2017-01-02|1138.77
#2017-01-03|1139.02
#2017-01-04|1166.07
#2017-01-05|1165.05
#2017-01-06|1161.48
#2017-01-09|1161.60
#2017-01-10|1153.12
#2017-01-11|1157.59
#2017-01-12|1144.27
#2017-01-13|1152.45
#2017-01-16|1140.41
#2017-01-17|1124.30
#2017-01-18|1129.56
#2017-01-19|1141.83
#2017-01-20|1150.23
#2017-01-23|1135.60
#2017-01-24|1127.91
#2017-01-25|1141.89
#2017-01-26|1161.89
#2017-01-27|1162.35
#2017-01-30|1156.18
#2017-01-31|1134.15
#2017-02-01|1142.53
#2017-02-02|1129.86
#2017-02-03|1126.84
#2017-02-06|1132.40
#2017-02-07|1129.06
#2017-02-08|1135.17
#2017-02-09|1124.76
#2017-02-10|1150.00
#2017-02-13|1153.76
#2017-02-14|1150.45
#2017-02-15|1160.45
#2017-02-16|1160.47
#2017-02-17|1155.54
#2017-02-20|1159.29
#2017-02-21|1167.99
#2017-02-22|1170.02
#2017-02-23|1168.18
#2017-02-24|1162.31
#2017-02-27|1147.82
#2017-02-28|1151.96
#2017-03-01|1165.72
#2017-03-02|1176.17
#2017-03-03|1170.76
#2017-03-06|1169.35
#2017-03-07|1171.16
#2017-03-08|1168.17
#2017-03-09|1174.91
#2017-03-10|1187.56
#2017-03-13|1191.06
#2017-03-14|1193.18
#2017-03-15|1187.10
#2017-03-16|1192.58
#2017-03-17|1183.93
#2017-03-20|1183.97
#2017-03-21|1181.74
#2017-03-22|1152.25
#2017-03-23|1153.11
#2017-03-24|1163.33
#2017-03-27|1147.02
#2017-03-28|1164.89
#2017-03-29|1173.23
#2017-03-30|1162.51
#2017-03-31|1153.95
#2017-04-03|1157.19
#2017-04-04|1145.15
#2017-04-05|1142.80
#2017-04-06|1122.64
#2017-04-07|1126.95
#2017-04-10|1134.92
#2017-04-11|1128.49
#2017-04-12|1116.38
#2017-04-13|1107.66
#2017-04-14|1099.33
#2017-04-17|1100.53
#2017-04-18|1108.58
#2017-04-19|1110.57
#2017-04-20|1109.88
#2017-04-21|1126.57
#2017-04-24|1134.04
#2017-04-25|1149.01
#2017-04-26|1167.08
#2017-04-27|1165.58
#2017-04-28|1162.87
#2017-05-01|1170.29
#2017-05-02|1178.12
#2017-05-03|1178.00
#2017-05-04|1177.87
#2017-05-05|1177.82
#2017-05-08|1203.68
#2017-05-09|1199.31
#2017-05-10|1199.59
#2017-05-11|1199.82
#2017-05-12|1192.36
#2017-05-15|1189.73
#2017-05-16|1192.12
#2017-05-17|1181.25
#2017-05-18|1162.56
#2017-05-19|1166.05
#2017-05-22|1171.36
#2017-05-23|1167.15
#2017-05-24|1175.28
#2017-05-25|1179.31
#2017-05-26|1172.20
#2017-05-29|1170.40
#2017-05-30|1174.02
#2017-05-31|1169.29
#2017-06-01|1185.71
#2017-06-02|1207.80
#2017-06-05|1201.03
#2017-06-06|1189.68
#2017-06-07|1192.36
#2017-06-08|1186.44
#2017-06-09|1187.55
#2017-06-12|1187.32
#2017-06-13|1187.40
#2017-06-14|1187.40
#2017-06-15|1177.02
#2017-06-16|1184.33
#2017-06-19|1187.36
#2017-06-20|1197.77
#2017-06-21|1193.68
#2017-06-22|1191.88
#2017-06-23|1194.51
#2017-06-26|1194.82
#2017-06-27|1202.00
#2017-06-28|1202.47
#2017-06-29|1210.19
#2017-06-30|1203.13
#2017-07-03|1207.15
#2017-07-04|1202.59
#2017-07-05|1212.65
#2017-07-06|1209.88
#2017-07-07|1205.58
#2017-07-10|1213.48
#2017-07-11|1221.47
#2017-07-12|1217.54
#2017-07-13|1218.00
#2017-07-14|1224.63
#2017-07-17|1224.62
#2017-07-18|1221.80
#2017-07-19|1226.47
#2017-07-20|1236.28
#2017-07-21|1232.37
#2017-07-24|1226.31
#2017-07-25|1220.38
#2017-07-26|1221.51
#2017-07-27|1223.26
#2017-07-28|1213.12
#2017-07-31|1213.92
#2017-08-01|1217.47
#2017-08-02|1219.72
#2017-08-03|1221.90
#2017-08-04|1221.01
#2017-08-07|1230.41
#2017-08-08|1227.77
#2017-08-09|1213.72
#2017-08-10|1212.87
#2017-08-11|1212.85
#2017-08-14|1203.06
#2017-08-15|1217.63
#2017-08-16|1216.30
#2017-08-17|1213.60
#2017-08-18|1198.96
#2017-08-21|1200.26
#2017-08-22|1203.53
#2017-08-23|1207.03
#2017-08-24|1201.75
#2017-08-25|1206.18
#2017-08-28|1209.39
#2017-08-29|1208.58
#2017-08-30|1215.97
#2017-08-31|1221.44
#2017-09-01|1223.95
#2017-09-04|1209.79
#2017-09-05|1198.69
#2017-09-06|1199.38
#2017-09-07|1206.70
#2017-09-08|1205.79
#2017-09-11|1219.99
#2017-09-12|1229.03
#2017-09-13|1235.22
#2017-09-14|1234.67
#2017-09-15|1242.41
#2017-09-18|1242.30
#2017-09-19|1260.62
#2017-09-20|1261.71
#2017-09-21|1260.31
#2017-09-22|1256.18
#2017-09-25|1264.21
#2017-09-26|1264.65
#2017-09-27|1269.54
#2017-09-28|1280.86
#2017-09-29|1278.39
#2017-10-02|1275.77
#2017-10-03|1283.67
#2017-10-04|1279.83
#2017-10-05|1276.58
#2017-10-06|1279.61
#2017-10-09|1279.68
#2017-10-10|1289.94
#2017-10-11|1289.46
#2017-10-12|1290.18
#2017-10-13|1295.70
#2017-10-16|1299.17
#2017-10-17|1302.09
#2017-10-18|1301.59
#2017-10-19|1304.06
#2017-10-20|1306.40
#2017-10-23|1321.58
#2017-10-24|1331.83
#2017-10-25|1326.19
#2017-10-26|1326.59
#2017-10-27|1338.36
#2017-10-30|1338.82
#2017-10-31|1334.61
#2017-11-01|1363.61
#2017-11-02|1370.72
#2017-11-03|1370.74
#2017-11-06|1366.08
#2017-11-07|1382.02
#2017-11-08|1388.16
#2017-11-09|1387.54
#2017-11-10|1376.92
#2017-11-13|1361.72
#2017-11-14|1356.75
#2017-11-15|1328.71
#2017-11-16|1343.46
#2017-11-17|1347.19
#2017-11-20|1342.84
#2017-11-21|1353.76
#2017-11-22|1360.29
#2017-11-23|1360.18
#2017-11-24|1361.01
#2017-11-27|1355.58
#2017-11-28|1351.60
#2017-11-29|1364.16
#2017-11-30|1369.08
#2017-12-01|1370.21
#2017-12-04|1361.11
#2017-12-05|1364.10
#2017-12-06|1341.58
#2017-12-07|1359.03
#2017-12-08|1377.29
#2017-12-11|1384.54
#2017-12-12|1384.42
#2017-12-13|1375.87
#2017-12-14|1378.62
#2017-12-15|1371.35
#2017-12-18|1389.95
#2017-12-19|1388.43
#2017-12-20|1395.33
#2017-12-21|1398.65
#2017-12-22|1403.10
#2017-12-25|1407.95
#2017-12-26|1404.84
#2017-12-27|1409.29
#2017-12-28|1400.50
#2017-12-29|1398.62
#2018-01-01|1398.60
#2018-01-02|1398.50
#2018-01-03|1398.44
#2018-01-04|1435.11
#2018-01-05|1445.47
#2018-01-08|1445.97
#2018-01-09|1450.46
#2018-01-10|1450.51
#2018-01-11|1445.59
#2018-01-12|1439.29
#2018-01-15|1438.39
#2018-01-16|1442.65
#2018-01-17|1437.81
#2018-01-18|1425.58
#2018-01-19|1436.60
#2018-01-22|1436.71
#2018-01-23|1450.89
#2018-01-24|1440.51
#2018-01-25|1426.80
#2018-01-26|1419.84
#2018-01-29|1427.62
#2018-01-30|1408.93
#2018-01-31|1391.19
#2018-02-01|1418.42
#2018-02-02|1411.72
#2018-02-05|1377.03
#2018-02-06|1309.91
#2018-02-07|1310.05
#2018-02-08|1323.79
#2018-02-09|1289.87
#2018-02-12|1289.92
#2018-02-13|1276.65
#2018-02-14|1266.16
#2018-02-15|1282.00
#2018-02-16|1295.94
#2018-02-19|1326.75
#2018-02-20|1317.26
#2018-02-21|1319.92
#2018-02-22|1302.73
#2018-02-23|1318.07
#2018-02-26|1329.43
#2018-02-27|1344.67
#2018-02-28|1325.24
#2018-03-01|1303.74
#2018-03-02|1276.34
#2018-03-05|1257.74
#2018-03-06|1280.37
#2018-03-07|1267.57
#2018-03-08|1270.69
#2018-03-09|1276.61
#2018-03-12|1299.72
#2018-03-13|1305.47
#2018-03-14|1300.03
#2018-03-15|1300.15
#2018-03-16|1294.34
#2018-03-19|1282.46
#2018-03-20|1282.65
#2018-03-21|1282.48
#2018-03-22|1288.40
#2018-03-23|1235.00
#2018-03-26|1240.46
#2018-03-27|1277.34
#2018-03-28|1272.18
#2018-03-29|1278.69
#2018-03-30|1291.38
#2018-04-02|1289.38
#2018-04-03|1282.95
#2018-04-04|1274.32
#2018-04-05|1283.86
#2018-04-06|1279.95
#2018-04-09|1280.33
#2018-04-10|1292.38
#2018-04-11|1293.51
#2018-04-12|1280.73
#2018-04-13|1293.25
#2018-04-16|1296.40
#2018-04-17|1292.55
#2018-04-18|1309.35
#2018-04-19|1316.15
#2018-04-20|1315.94
#2018-04-23|1316.19
#2018-04-24|1331.03
#2018-04-25|1321.69
#2018-04-26|1325.08
#2018-04-27|1328.37
#2018-04-30|1328.54
#2018-05-01|1329.18
#2018-05-02|1326.27
#2018-05-03|1326.26
#2018-05-04|1326.24
#2018-05-07|1327.06
#2018-05-08|1331.66
#2018-05-09|1327.27
#2018-05-10|1329.96
#2018-05-11|1345.93
#2018-05-14|1356.96
#2018-05-15|1357.65
#2018-05-16|1354.71
#2018-05-17|1365.69
#2018-05-18|1377.32
#2018-05-21|1378.93
#2018-05-22|1372.75
#2018-05-23|1361.24
#2018-05-24|1337.02
#2018-05-25|1334.08
#2018-05-28|1333.16
#2018-05-29|1322.83
#2018-05-30|1299.76
#2018-05-31|1308.24
#2018-06-01|1307.84
#2018-06-04|1330.80
#2018-06-05|1328.03
#2018-06-06|1332.00
#2018-06-07|1343.90
#2018-06-08|1334.16
#2018-06-11|1336.60
#2018-06-12|1337.16
#2018-06-13|1342.86
#2018-06-14|1330.66
#2018-06-15|1333.07
#2018-06-18|1314.55
#2018-06-19|1290.62
#2018-06-20|1296.29
#2018-06-21|1297.63
#2018-06-22|1291.48
#2018-06-25|1281.27
#2018-06-26|1284.37
#2018-06-27|1285.71
#2018-06-28|1285.37
#2018-06-29|1288.18
#2018-07-02|1262.60
#2018-07-03|1259.80
#2018-07-04|1255.98
#2018-07-05|1243.86
#2018-07-06|1258.74
#2018-07-09|1275.15
#2018-07-10|1282.29
#2018-07-11|1270.05
#2018-07-12|1273.22
#2018-07-13|1290.16
#2018-07-16|1290.19
#2018-07-17|1301.59
#2018-07-18|1310.64
#2018-07-19|1306.74
#2018-07-20|1301.41
#2018-07-23|1290.05
#2018-07-24|1295.06
#2018-07-25|1304.98
#2018-07-26|1314.41
#2018-07-27|1319.95
#2018-07-30|1313.13
#2018-07-31|1302.59
#2018-08-01|1320.99
#2018-08-02|1304.56
#2018-08-03|1296.74
#2018-08-06|1291.15
#2018-08-07|1300.86
#2018-08-08|1290.64
#2018-08-09|1290.69
#2018-08-10|1277.76
#2018-08-13|1246.57
#2018-08-14|1265.07
#2018-08-15|1253.28
#2018-08-16|1240.26
#2018-08-17|1247.08
#2018-08-20|1243.01
#2018-08-21|1244.66
#2018-08-22|1258.66
#2018-08-23|1259.46
#2018-08-24|1267.72
#2018-08-27|1285.24
#2018-08-28|1286.99
#2018-08-29|1293.99
#2018-08-30|1294.76
#2018-08-31|1289.51
#2018-09-03|1278.80
#2018-09-04|1274.11
#2018-09-05|1263.06
#2018-09-06|1251.03
#2018-09-07|1243.85
#2018-09-10|1243.98
#2018-09-11|1249.91
#2018-09-12|1244.01
#2018-09-13|1262.52
#2018-09-14|1280.46
#2018-09-17|1280.47
#2018-09-18|1309.03
#2018-09-19|1328.48
#2018-09-20|1328.64
#2018-09-21|1343.03
#2018-09-24|1342.92
#2018-09-25|1359.26
#2018-09-26|1367.57
#2018-09-27|1354.15
#2018-09-28|1369.81
#2018-10-01|1372.50
#2018-10-02|1377.74
#2018-10-03|1362.79
#2018-10-04|1360.44
#2018-10-05|1345.51
#2018-10-08|1345.66
#2018-10-09|1322.06
#2018-10-10|1325.53
#2018-10-11|1274.58
#2018-10-12|1278.01
#2018-10-15|1259.93
#2018-10-16|1268.62
#2018-10-17|1284.12
#2018-10-18|1273.50
#2018-10-19|1264.63
#2018-10-22|1269.99
#2018-10-23|1233.06
#2018-10-24|1233.77
#2018-10-25|1190.47
#2018-10-26|1178.43
#2018-10-29|1173.10
#2018-10-30|1189.44
#2018-10-31|1211.88
#2018-11-01|1206.35
#2018-11-02|1235.67
#2018-11-05|1219.44
#2018-11-06|1235.43
#2018-11-07|1230.10
#2018-11-08|1257.37
#2018-11-09|1250.36
#2018-11-12|1242.73
#2018-11-13|1219.56
#2018-11-14|1221.12
#2018-11-15|1223.66
#2018-11-16|1215.79
#2018-11-19|1222.85
#2018-11-20|1213.84
#2018-11-21|1206.18
#2018-11-22|1214.22
#2018-11-23|1214.35
#2018-11-26|1218.27
#2018-11-27|1225.54
#2018-11-28|1233.31
#2018-11-29|1239.03
#2018-11-30|1245.28
#2018-12-03|1266.61
#2018-12-04|1236.54
#2018-12-05|1229.55
#2018-12-06|1210.86
#2018-12-07|1219.48
#2018-12-10|1196.02
#2018-12-11|1182.96
#2018-12-12|1208.28
#2018-12-13|1216.81
#2018-12-14|1197.97
#2018-12-17|1200.24
#2018-12-18|1177.98
#2018-12-19|1172.71
#2018-12-20|1139.26
#2018-12-21|1110.84
#2018-12-24|1110.08
#2018-12-25|1053.87
#2018-12-26|1067.66
#2018-12-27|1124.31
#2018-12-28|1115.85
#2018-12-31|1114.96
#2019-01-01|1114.95
#2019-01-02|1114.76
#2019-01-03|1114.66
#2019-01-04|1096.06
#2019-01-07|1126.91
#2019-01-08|1133.13
#2019-01-09|1149.39
#2019-01-10|1134.40
#2019-01-11|1136.50
#2019-01-14|1136.69
#2019-01-15|1141.55
#2019-01-16|1136.14
#2019-01-17|1140.18
#2019-01-18|1149.33
#2019-01-21|1160.84
#2019-01-22|1150.62
#2019-01-23|1144.59
#2019-01-24|1148.65
#2019-01-25|1158.61
#2019-01-28|1149.94
#2019-01-29|1152.14
#2019-01-30|1138.45
#2019-01-31|1144.27
#2019-02-01|1137.35
#2019-02-04|1148.82
#2019-02-05|1146.82
#2019-02-06|1144.99
#2019-02-07|1133.80
#2019-02-08|1107.77
#2019-02-11|1107.80
#2019-02-12|1131.56
#2019-02-13|1143.77
#2019-02-14|1144.08
#2019-02-15|1137.31
#2019-02-18|1154.60
#2019-02-19|1160.76
#2019-02-20|1165.72
#2019-02-21|1163.36
#2019-02-22|1159.50
#2019-02-25|1164.86
#2019-02-26|1163.99
#2019-02-27|1167.42
#2019-02-28|1158.41
#2019-03-01|1160.38
#2019-03-04|1169.18
#2019-03-05|1163.65
#2019-03-06|1160.45
#2019-03-07|1149.40
#2019-03-08|1128.31
#2019-03-11|1144.39
#2019-03-12|1161.71
#2019-03-13|1153.67
#2019-03-14|1150.06
#2019-03-15|1159.93
#2019-03-18|1167.11
#2019-03-19|1165.03
#2019-03-20|1168.44
#2019-03-21|1168.43
#2019-03-22|1172.87
#2019-03-25|1145.16
#2019-03-26|1170.67
#2019-03-27|1173.18
#2019-03-28|1152.86
#2019-03-29|1157.26
#2019-04-01|1176.59
#2019-04-02|1175.63
#2019-04-03|1182.20
#2019-04-04|1181.75
#2019-04-05|1186.66
#2019-04-08|1184.56
#2019-04-09|1182.19
#2019-04-10|1173.43
#2019-04-11|1172.88
#2019-04-12|1171.27
#2019-04-15|1187.13
#2019-04-16|1181.35
#2019-04-17|1184.82
#2019-04-18|1176.34
#2019-04-19|1178.65
#2019-04-22|1178.76
#2019-04-23|1180.57
#2019-04-24|1165.62
#2019-04-25|1174.75
#2019-04-26|1170.44
#2019-04-29|1170.39
#2019-04-30|1170.39
#2019-05-01|1170.38
#2019-05-02|1170.36
#2019-05-03|1170.35
#2019-05-06|1170.48
#2019-05-07|1154.74
#2019-05-08|1133.00
#2019-05-09|1112.81
#2019-05-10|1104.55
#2019-05-13|1095.56
#2019-05-14|1094.52
#2019-05-15|1098.76
#2019-05-16|1095.76
#2019-05-17|1103.83
#2019-05-20|1101.82
#2019-05-21|1097.62
#2019-05-22|1093.57
#2019-05-23|1087.06
#2019-05-24|1087.42
#2019-05-27|1092.25
#2019-05-28|1091.91
#2019-05-29|1082.99
#2019-05-30|1081.75
#2019-05-31|1068.41
#2019-06-03|1060.70
#2019-06-04|1066.56
#2019-06-05|1084.81
#2019-06-06|1080.87
#2019-06-07|1086.74
#2019-06-10|1101.06
#2019-06-11|1105.94
#2019-06-12|1105.10
#2019-06-13|1095.47
#2019-06-14|1096.70
#2019-06-17|1088.28
#2019-06-18|1078.81
#2019-06-19|1099.84
#2019-06-20|1100.27
#2019-06-21|1093.50
#2019-06-24|1095.30
#2019-06-25|1092.02
#2019-06-26|1086.30
#2019-06-27|1099.02
#2019-06-28|1099.01
#2019-07-01|1121.07
#2019-07-02|1123.54
#2019-07-03|1113.59
#2019-07-04|1118.99
#2019-07-05|1119.16
#2019-07-08|1108.71
#2019-07-09|1105.02
#2019-07-10|1100.21
#2019-07-11|1108.03
#2019-07-12|1107.62
#2019-07-15|1107.71
#2019-07-16|1106.18
#2019-07-17|1103.74
#2019-07-18|1078.49
#2019-07-19|1099.35
#2019-07-22|1094.65
#2019-07-23|1102.31
#2019-07-24|1107.26
#2019-07-25|1113.01
#2019-07-26|1106.67
#2019-07-29|1102.87
#2019-07-30|1108.39
#2019-07-31|1100.46
#2019-08-01|1099.02
#2019-08-02|1069.18
#2019-08-05|1045.28
#2019-08-06|1041.11
#2019-08-07|1033.84
#2019-08-08|1031.93
#2019-08-09|1031.74
#2019-08-12|1031.72
#2019-08-13|1014.69
#2019-08-14|1025.01
#2019-08-15|1014.48
#2019-08-16|1016.25
#2019-08-19|1020.43
#2019-08-20|1029.80
#2019-08-21|1023.65
#2019-08-22|1026.58
#2019-08-23|1027.75
#2019-08-26|1010.88
#2019-08-27|1019.65
#2019-08-28|1017.54
#2019-08-29|1018.43
#2019-08-30|1033.87
#2019-09-02|1028.83
#2019-09-03|1033.68
#2019-09-04|1027.07
#2019-09-05|1049.12
#2019-09-06|1055.07
#2019-09-09|1061.01
#2019-09-10|1070.64
#2019-09-11|1087.38
#2019-09-12|1092.70
#2019-09-13|1099.74
#2019-09-16|1100.36
#2019-09-17|1102.85
#2019-09-18|1096.91
#2019-09-19|1102.89
#2019-09-20|1102.24
#2019-09-23|1102.73
#2019-09-24|1105.00
#2019-09-25|1102.23
#2019-09-26|1104.70
#2019-09-27|1102.37
#2019-09-30|1091.98
#2019-10-01|1108.57
#2019-10-02|1102.63
#2019-10-03|1080.48
#2019-10-04|1081.34
#2019-10-07|1082.30
#2019-10-08|1093.19
#2019-10-09|1087.62
#2019-10-10|1091.86
#2019-10-11|1106.23
#2019-10-14|1106.31
#2019-10-15|1123.08
#2019-10-16|1130.82
#2019-10-17|1126.88
#2019-10-18|1128.83
#2019-10-21|1132.59
#2019-10-22|1132.58
#2019-10-23|1138.76
#2019-10-24|1144.78
#2019-10-25|1146.37
#2019-10-28|1148.54
#2019-10-29|1160.42
#2019-10-30|1156.78
#2019-10-31|1154.16
#2019-11-01|1151.26
#2019-11-04|1151.40
#2019-11-05|1171.98
#2019-11-06|1178.17
#2019-11-07|1177.21
#2019-11-08|1180.82
#2019-11-11|1181.13
#2019-11-12|1189.22
#2019-11-13|1181.19
#2019-11-14|1166.28
#2019-11-15|1175.70
#2019-11-18|1177.23
#2019-11-19|1172.11
#2019-11-20|1164.71
#2019-11-21|1160.85
#2019-11-22|1162.43
#2019-11-25|1169.65
#2019-11-26|1174.59
#2019-11-27|1181.11
#2019-11-28|1179.55
#2019-11-29|1172.50
#2019-12-02|1185.77
#2019-12-03|1180.85
#2019-12-04|1176.45
#2019-12-05|1187.13
#2019-12-06|1188.88
#2019-12-09|1196.13
#2019-12-10|1196.42
#2019-12-11|1195.42
#2019-12-12|1192.52
#2019-12-13|1212.44
#2019-12-16|1209.44
#2019-12-17|1216.04
#2019-12-18|1207.91
#2019-12-19|1210.05
#2019-12-20|1211.11
#2019-12-23|1206.92
#2019-12-24|1207.45
#2019-12-25|1201.34
#2019-12-26|1208.20
#2019-12-27|1209.98
#2019-12-30|1200.57
#2019-12-31|1200.58
#2020-01-01|1200.57
#2020-01-02|1200.59
#2020-01-03|1200.56
#2020-01-06|1185.93
#2020-01-07|1204.29
#2020-01-08|1187.13
#2020-01-09|1207.63
#2020-01-10|1210.25
#2020-01-13|1210.32
#2020-01-14|1211.36
#2020-01-15|1206.07
#2020-01-16|1204.40
#2020-01-17|1208.95
#2020-01-20|1216.28
#2020-01-21|1207.28
#2020-01-22|1213.92
#2020-01-23|1203.25
#2020-01-24|1201.04
#2020-01-27|1180.07
#2020-01-28|1171.43
#2020-01-29|1174.74
#2020-01-30|1154.05
#2020-01-31|1160.63
#2020-02-03|1153.92
#2020-02-04|1163.60
#2020-02-05|1176.86
#2020-02-06|1201.33
#2020-02-07|1195.79
#2020-02-10|1186.94
#2020-02-11|1186.89
#2020-02-12|1181.96
#2020-02-13|1177.50
#2020-02-14|1168.91
#2020-02-17|1157.94
#2020-02-18|1141.42
#2020-02-19|1144.73
#2020-02-20|1143.42
#2020-02-21|1143.53
#2020-02-24|1143.42
#2020-02-25|1105.19
#2020-02-26|1098.89
#2020-02-27|1072.23
#2020-02-28|1037.43
#2020-03-02|1048.04
#2020-03-03|1034.21
#2020-03-04|1035.08
#2020-03-05|1039.47
#2020-03-06|1008.30
#2020-03-09| 949.22
#2020-03-10| 958.34
#2020-03-11| 946.72
#2020-03-12| 904.12
#2020-03-13| 853.51
#2020-03-16| 832.24
#2020-03-17| 850.01
#2020-03-18| 851.27
#2020-03-19| 863.69
#2020-03-20| 867.26
#2020-03-23| 864.97
#2020-03-24| 901.49
#2020-03-25| 959.65
#2020-03-26| 936.04
#2020-03-27| 977.70
#2020-03-30| 978.43
#2020-03-31| 951.13
#2020-04-01| 913.61
#2020-04-02| 896.42
#2020-04-03| 887.90
#2020-04-06| 926.17
#2020-04-07| 945.10
#2020-04-08| 961.32
#2020-04-09| 961.49
#2020-04-10| 970.67
#2020-04-13| 951.44
#2020-04-14| 972.77
#2020-04-15| 975.68
#2020-04-16| 966.80
#2020-04-17| 980.88
#2020-04-20| 977.18
#2020-04-21| 964.24
#2020-04-22| 956.50
#2020-04-23| 972.19
#2020-04-24| 966.15
#2020-04-27| 982.62
#2020-04-28| 983.63
#2020-04-29| 983.63
#2020-04-30| 995.95
#2020-05-01| 970.88
#2020-05-04| 970.91
#2020-05-05| 970.88
#2020-05-06| 970.85
#2020-05-07| 966.71
#2020-05-08| 992.79
#2020-05-11|1008.06
#2020-05-12|1004.36
#2020-05-13|1000.04
#2020-05-14| 975.31
#2020-05-15| 982.38
#2020-05-18| 984.21
#2020-05-19|1004.10
#2020-05-20|1013.97
#2020-05-21|1017.42
#2020-05-22|1008.87
#2020-05-25|1030.76
#2020-05-26|1055.26
#2020-05-27|1065.03
#2020-05-28|1080.70
#2020-05-29|1073.93
#2020-06-01|1083.64
#2020-06-02|1098.86
#2020-06-03|1107.46
#2020-06-04|1109.02
#2020-06-05|1115.72
#2020-06-08|1133.07
#2020-06-09|1130.93
#2020-06-10|1129.95
#2020-06-11|1102.64
#2020-06-12|1095.25
#2020-06-15|1063.35
#2020-06-16|1110.15
#2020-06-17|1099.87
#2020-06-18|1099.18
#2020-06-19|1098.43
#2020-06-22|1097.38
#2020-06-23|1102.70
#2020-06-24|1097.18
#2020-06-25|1082.17
#2020-06-26|1092.81
#2020-06-29|1072.88
#2020-06-30|1079.48
#2020-07-01|1063.62
#2020-07-02|1063.45
#2020-07-03|1068.52
#2020-07-06|1087.43
#2020-07-07|1081.42
#2020-07-08|1077.63
#2020-07-09|1074.10
#2020-07-10|1058.62
#2020-07-13|1087.39
#2020-07-14|1078.82
#2020-07-15|1096.06
#2020-07-16|1082.76
#2020-07-17|1080.94
#2020-07-20|1083.99
#2020-07-21|1083.52
#2020-07-22|1082.90
#2020-07-23|1082.91
#2020-07-24|1082.99
#2020-07-27|1083.00
#2020-07-28|1080.25
#2020-07-29|1072.37
#2020-07-30|1068.26
#2020-07-31|1041.53
#2020-08-03|1060.84
#2020-08-04|1082.02
#2020-08-05|1080.62
#2020-08-06|1078.92
#2020-08-07|1076.82
#2020-08-10|1075.98
#2020-08-11|1098.35
#2020-08-12|1108.73
#2020-08-13|1120.53
#2020-08-14|1120.35
#2020-08-17|1109.06
#2020-08-18|1114.62
#2020-08-19|1117.00
#2020-08-20|1106.97
#2020-08-21|1115.12
#2020-08-24|1121.49
#2020-08-25|1131.80
#2020-08-26|1125.50
#2020-08-27|1118.20
#2020-08-28|1101.40
#2020-08-31|1117.44
#2020-09-01|1116.67
#2020-09-02|1123.08
#2020-09-03|1126.09
#2020-09-04|1109.79
#2020-09-07|1098.08
#2020-09-08|1103.06
#2020-09-09|1095.79
#2020-09-10|1109.25
#2020-09-11|1115.96
#2020-09-14|1123.36
#2020-09-15|1115.37
#2020-09-16|1117.88
#2020-09-17|1113.89
#2020-09-18|1123.54
#2020-09-21|1121.51
#2020-09-22|1121.72
#2020-09-23|1124.50
#2020-09-24|1110.59
#2020-09-25|1121.71
#2020-09-28|1137.63
#2020-09-29|1145.74
#2020-09-30|1116.40
#2020-10-01|1116.99
#2020-10-02|1104.13
#2020-10-05|1128.60
#2020-10-06|1133.26
#2020-10-07|1133.26
#2020-10-08|1141.25
#2020-10-09|1137.53
#2020-10-12|1132.92
#2020-10-13|1133.22
#2020-10-14|1131.48
#2020-10-15|1118.80
#2020-10-16|1110.94
#2020-10-19|1125.64
#2020-10-20|1118.81
#2020-10-21|1118.15
#2020-10-22|1098.28
#2020-10-23|1100.08
#2020-10-26|1088.50
#2020-10-27|1086.07
#2020-10-28|1075.56
#2020-10-29|1071.42
#2020-10-30|1050.03
#2020-11-02|1061.71
#2020-11-03|1061.80
#2020-11-04|1077.45
#2020-11-05|1091.81
#2020-11-06|1097.37
#2020-11-09|1115.15
#2020-11-10|1113.44
#2020-11-11|1127.32
#2020-11-12|1123.10
#2020-11-13|1113.08
#2020-11-16|1123.71
#2020-11-17|1120.45
#2020-11-18|1118.06
#2020-11-19|1132.02
#2020-11-20|1133.26
#2020-11-23|1133.05
#2020-11-24|1156.45
#2020-11-25|1157.30
#2020-11-26|1164.72
#2020-11-27|1170.69
#2020-11-30|1156.03
#2020-12-01|1163.28
#2020-12-02|1161.55
#2020-12-03|1157.27
#2020-12-04|1156.76
#2020-12-07|1144.54
#2020-12-08|1147.43
#2020-12-09|1155.08
#2020-12-10|1146.38
#2020-12-11|1153.62
#2020-12-14|1157.30
#2020-12-15|1149.97
#2020-12-16|1151.19
#2020-12-17|1157.44
#2020-12-18|1155.15
#2020-12-21|1149.02
#2020-12-22|1127.87
#2020-12-23|1135.09
#2020-12-24|1140.61
#2020-12-25|1143.91
#2020-12-28|1145.77
#2020-12-29|1163.51
#2020-12-30|1156.02
#2020-12-31|1155.95
#2021-01-01|1155.93
#2021-01-04|1154.35
#2021-01-05|1151.98
#2021-01-06|1157.15
#2021-01-07|1177.04
#2021-01-08|1196.76
#2021-01-11|1196.90
#2021-01-12|1194.95
#2021-01-13|1198.68
#2021-01-14|1200.35
#2021-01-15|1187.74
#2021-01-18|1183.31
#2021-01-19|1192.67
#2021-01-20|1193.85
#2021-01-21|1200.88
#2021-01-22|1201.09
#2021-01-25|1203.12
#2021-01-26|1196.10
#2021-01-27|1201.20
#2021-01-28|1180.20
#2021-01-29|1157.64
#2021-02-01|1173.27
#2021-02-02|1183.67
#2021-02-03|1195.39
#2021-02-04|1192.15
#2021-02-05|1202.17
#2021-02-08|1225.20
#2021-02-09|1226.43
#2021-02-10|1225.29
#2021-02-11|1225.24
#2021-02-12|1228.34
#2021-02-15|1241.79
#2021-02-16|1248.75
#2021-02-17|1242.57
#2021-02-18|1226.01
#2021-02-19|1223.60
#2021-02-22|1234.33
#2021-02-23|1234.18
#2021-02-24|1208.36
#2021-02-25|1223.82
#2021-02-26|1183.66
#2021-03-01|1208.99
#2021-03-02|1205.78
#2021-03-03|1212.06
#2021-03-04|1200.06
#2021-03-05|1207.95
#2021-03-08|1208.96
#2021-03-09|1225.95
#2021-03-10|1227.78
#2021-03-11|1238.81
#2021-03-12|1257.07
#2021-03-15|1264.25
#2021-03-16|1273.10
#2021-03-17|1273.35
#2021-03-18|1293.96
#2021-03-19|1299.19
#2021-03-22|1287.66
#2021-03-23|1278.76
#2021-03-24|1255.16
#2021-03-25|1275.38
#2021-03-26|1293.03
#2021-03-29|1297.19
#2021-03-30|1297.95
#2021-03-31|1284.41
#2021-04-01|1287.34
#2021-04-02|1291.96
#2021-04-05|1302.74
#2021-04-06|1283.12
#2021-04-07|1299.03
#2021-04-08|1291.28
#2021-04-09|1294.72
#2021-04-12|1289.06
#2021-04-13|1288.03
#2021-04-14|1281.34
#2021-04-15|1285.05
#2021-04-16|1287.58
#2021-04-19|1289.21
#2021-04-20|1269.85
#2021-04-21|1242.01
#2021-04-22|1262.01
#2021-04-23|1256.49
#2021-04-26|1255.82
#2021-04-27|1249.11
#2021-04-28|1255.75
#2021-04-29|1255.82
#2021-04-30|1246.28
#2021-05-03|1246.28
#2021-05-04|1246.23
#2021-05-05|1246.15
#2021-05-06|1263.25
#2021-05-07|1267.41
#2021-05-10|1273.77
#2021-05-11|1243.68
#2021-05-12|1221.23
#2021-05-13|1201.54
#2021-05-14|1228.16
#2021-05-17|1221.07
#2021-05-18|1238.32
#2021-05-19|1229.92
#2021-05-20|1230.08
#2021-05-21|1236.02
#2021-05-24|1239.89
#2021-05-25|1245.33
#2021-05-26|1241.55
#2021-05-27|1237.89
#2021-05-28|1260.58
#2021-05-31|1245.37
#2021-06-01|1247.48
#2021-06-02|1254.34
#2021-06-03|1261.81
#2021-06-04|1260.64
#2021-06-07|1265.48
#2021-06-08|1264.06
#2021-06-09|1260.00
#2021-06-10|1260.58
#2021-06-11|1259.52
#2021-06-14|1262.20
#2021-06-15|1269.63
#2021-06-16|1269.56
#2021-06-17|1259.71
#2021-06-18|1255.69
#2021-06-21|1222.37
#2021-06-22|1261.08
#2021-06-23|1258.53
#2021-06-24|1259.13
#2021-06-25|1268.11
#2021-06-28|1268.75
#2021-06-29|1257.55
#2021-06-30|1256.53
#2021-07-01|1249.68
#2021-07-02|1259.87
#2021-07-05|1256.69
#2021-07-06|1261.39
#2021-07-07|1248.65
#2021-07-08|1235.07
#2021-07-09|1229.67
#2021-07-12|1256.09
#2021-07-13|1265.37
#2021-07-14|1260.24
#2021-07-15|1243.99
#2021-07-16|1246.21
#2021-07-19|1227.78
#2021-07-20|1214.03
#2021-07-21|1225.36
#2021-07-22|1225.29
#2021-07-23|1225.32
#2021-07-26|1239.49
#2021-07-27|1245.06
#2021-07-28|1234.92
#2021-07-29|1241.71
#2021-07-30|1222.35
#2021-08-02|1250.82
#2021-08-03|1248.96
#2021-08-04|1244.88
#2021-08-05|1251.09
#2021-08-06|1252.38
#2021-08-09|1252.39
#2021-08-10|1250.92
#2021-08-11|1263.71
#2021-08-12|1267.20
#2021-08-13|1266.19
#2021-08-16|1249.11
#2021-08-17|1238.25
#2021-08-18|1243.18
#2021-08-19|1216.54
#2021-08-20|1197.05
#2021-08-23|1217.13
#2021-08-24|1229.34
#2021-08-25|1230.34
#2021-08-26|1231.51
#2021-08-27|1230.63
#2021-08-30|1250.51
#2021-08-31|1257.92
#2021-09-01|1271.39
#2021-09-02|1275.83
#2021-09-03|1293.31
#2021-09-06|1314.37
#2021-09-07|1323.17
#2021-09-08|1341.06
#2021-09-09|1335.98
#2021-09-10|1350.03
#2021-09-13|1355.85
#2021-09-14|1371.22
#2021-09-15|1362.83
#2021-09-16|1357.67
#2021-09-17|1363.87
#2021-09-20|1364.42
#2021-09-21|1339.70
#2021-09-22|1327.12
#2021-09-23|1326.65
#2021-09-24|1359.05
#2021-09-27|1353.37
#2021-09-28|1346.30
#2021-09-29|1332.64
#2021-09-30|1312.73
#2021-10-01|1285.56
#2021-10-04|1272.34
#2021-10-05|1264.23
#2021-10-06|1260.25
#2021-10-07|1259.27
#2021-10-08|1270.26
#2021-10-11|1293.03
#2021-10-12|1285.67
#2021-10-13|1280.13
#2021-10-14|1282.76
#2021-10-15|1309.32
#2021-10-18|1303.67
#2021-10-19|1312.20
#2021-10-20|1310.09
#2021-10-21|1295.54
#2021-10-22|1294.99
#2021-10-25|1291.46
#2021-10-26|1305.02
#2021-10-27|1301.51
#2021-10-28|1291.86
#2021-10-29|1291.26
#2021-11-01|1321.16
#2021-11-02|1309.85
#2021-11-03|1309.76
#2021-11-04|1324.73
#2021-11-05|1310.66
#2021-11-08|1304.31
#2021-11-09|1296.11
#2021-11-10|1287.54
#2021-11-11|1295.56
#2021-11-12|1312.84
#2021-11-15|1308.51
#2021-11-16|1307.07
#2021-11-17|1302.10
#2021-11-18|1296.70
#2021-11-19|1303.31
#2021-11-22|1305.47
#2021-11-23|1305.43
#2021-11-24|1290.21
#2021-11-25|1298.29
#2021-11-26|1270.81
#2021-11-29|1251.83
#2021-11-30|1234.44
#2021-12-01|1240.01
#2021-12-02|1233.25
#2021-12-03|1254.53
#2021-12-06|1247.09
#2021-12-07|1277.87
#2021-12-08|1282.55
#2021-12-09|1273.38
#2021-12-10|1265.99
#2021-12-13|1270.08
#2021-12-14|1263.90
#2021-12-15|1269.14
#2021-12-16|1286.22
#2021-12-17|1274.02
#2021-12-20|1240.85
#2021-12-21|1263.70
#2021-12-22|1265.79
#2021-12-23|1279.31
#2021-12-24|1279.98
#2021-12-27|1272.47
#2021-12-28|1285.78
#2021-12-29|1285.90
#2021-12-30|1283.40
#2021-12-31|1283.28
#2022-01-03|1283.27
#2022-01-04|1308.60
#2022-01-05|1319.25
#2022-01-06|1297.75
#2022-01-07|1301.26
#2022-01-10|1301.41
#2022-01-11|1299.75
#2022-01-12|1325.70
#2022-01-13|1333.09
#2022-01-14|1317.81
#2022-01-17|1324.28
#2022-01-18|1312.07
#2022-01-19|1270.91
#2022-01-20|1272.92
#2022-01-21|1257.65
#2022-01-24|1263.69
#2022-01-25|1238.18
#2022-01-26|1235.96
#2022-01-27|1205.62
#2022-01-28|1231.81
#2022-01-31|1247.53
#2022-02-01|1241.34
#2022-02-02|1265.05
#2022-02-03|1260.37
#2022-02-04|1266.98
#2022-02-07|1264.56
#2022-02-08|1269.50
#2022-02-09|1283.84
#2022-02-10|1291.93
#2022-02-11|1292.34
#2022-02-14|1280.99
#2022-02-15|1262.73
#2022-02-16|1280.93
#2022-02-17|1276.17
#2022-02-18|1272.50
#2022-02-21|1263.95
#2022-02-22|1238.08
#2022-02-23|1238.08
#2022-02-24|1224.43
#2022-02-25|1237.67
#2022-02-28|1249.33
#2022-03-01|1259.00
#2022-03-02|1242.38
#2022-03-03|1265.75
#2022-03-04|1243.32
#2022-03-07|1219.48
#2022-03-08|1177.36
#2022-03-09|1180.02
#2022-03-10|1230.06
#2022-03-11|1221.88
#2022-03-14|1236.02
#2022-03-15|1236.15
#2022-03-16|1255.19
#2022-03-17|1280.27
#2022-03-18|1287.28
#2022-03-21|1287.24
#2022-03-22|1312.15
#2022-03-23|1334.09
#2022-03-24|1333.96
#2022-03-25|1337.71
#2022-03-28|1333.23
#2022-03-29|1344.77
#2022-03-30|1340.15
#2022-03-31|1333.36
#2022-04-01|1322.94
#2022-04-04|1324.47
#2022-04-05|1316.10
#2022-04-06|1292.88
#2022-04-07|1269.96
#2022-04-08|1270.34
#2022-04-11|1275.21
#2022-04-12|1257.64
#2022-04-13|1278.91
#2022-04-14|1297.92
#2022-04-15|1291.86
#2022-04-18|1284.23
#2022-04-19|1305.75
#2022-04-20|1317.03
#2022-04-21|1321.97
#2022-04-22|1304.58
#2022-04-25|1276.58
#2022-04-26|1271.74
#2022-04-27|1261.96
#2022-04-28|1293.83
#2022-04-29|1293.39
#2022-05-02|1296.13
#2022-05-03|1296.07
#2022-05-04|1296.00
#2022-05-05|1295.98
#2022-05-06|1313.62
#2022-05-09|1296.99
#2022-05-10|1277.41
#2022-05-11|1269.32
#2022-05-12|1263.96
#2022-05-13|1283.53
#2022-05-16|1278.16
#2022-05-17|1288.57
#2022-05-18|1302.34
#2022-05-19|1286.08
#2022-05-20|1302.57
#2022-05-23|1309.53
#2022-05-24|1302.81
#2022-05-25|1302.76
#2022-05-26|1302.37
#2022-05-27|1315.65
#2022-05-30|1332.99
#2022-05-31|1328.73
#2022-06-01|1346.34
#2022-06-02|1344.20
#2022-06-03|1348.19
#2022-06-06|1352.32
#2022-06-07|1364.26
#2022-06-08|1376.06
#2022-06-09|1367.11
#2022-06-10|1350.10
#2022-06-13|1318.74
#2022-06-14|1307.95
#2022-06-15|1294.15
#2022-06-16|1300.33
#2022-06-17|1276.02
#2022-06-20|1248.07
#2022-06-21|1274.72
#2022-06-22|1265.30
#2022-06-23|1254.98
#2022-06-24|1258.23
#2022-06-27|1281.78
#2022-06-28|1297.59
#2022-06-29|1286.90
#2022-06-30|1267.71
#2022-07-01|1243.11
#2022-07-04|1258.88
#2022-07-05|1262.21
#2022-07-06|1228.04
#2022-07-07|1243.24
#2022-07-08|1258.26
#2022-07-11|1271.77
#2022-07-12|1246.94
#2022-07-13|1250.86
#2022-07-14|1253.07
#2022-07-15|1244.21
#2022-07-18|1244.69
#2022-07-19|1262.35
#2022-07-20|1285.55
#2022-07-21|1285.35
#2022-07-22|1285.40
#2022-07-25|1282.77
#2022-07-26|1287.15
#2022-07-27|1288.08
#2022-07-28|1293.61
#2022-07-29|1282.22
#2022-08-01|1299.37
#2022-08-02|1283.19
#2022-08-03|1279.78
#2022-08-04|1274.45
#2022-08-05|1281.06
#2022-08-08|1289.25
#2022-08-09|1286.69
#2022-08-10|1291.71
#2022-08-11|1291.72
#2022-08-12|1316.51
#2022-08-15|1318.34
#2022-08-16|1307.77
#2022-08-17|1329.42
#2022-08-18|1321.72
#2022-08-19|1329.52
#2022-08-22|1333.98
#2022-08-23|1326.32
#2022-08-24|1333.81
#2022-08-25|1336.45
#2022-08-26|1339.02
#2022-08-29|1325.80
#2022-08-30|1343.29
#2022-08-31|1339.09
#2022-09-01|1318.64
#2022-09-02|1314.04
#2022-09-05|1315.55
#2022-09-06|1315.77
#2022-09-07|1307.08
#2022-09-08|1328.30
#2022-09-09|1337.05
#2022-09-12|1341.35
#2022-09-13|1342.80
#2022-09-14|1327.00
#2022-09-15|1328.40
#2022-09-16|1321.56
#2022-09-19|1321.67
#2022-09-20|1327.27
#2022-09-21|1313.49
#2022-09-22|1313.71
#2022-09-23|1313.68
#2022-09-26|1264.49
#2022-09-27|1268.85
#2022-09-28|1248.92
#2022-09-29|1269.55
#2022-09-30|1245.87
#2022-10-03|1256.81
#2022-10-04|1295.91
#2022-10-05|1295.33
#2022-10-06|1301.32
#2022-10-07|1288.18
#2022-10-10|1288.33
#2022-10-11|1273.00
#2022-10-12|1264.07
#2022-10-13|1258.40
#2022-10-14|1285.53
#2022-10-17|1280.23
#2022-10-18|1288.57
#2022-10-19|1291.43
#2022-10-20|1282.99
#2022-10-21|1271.91
#2022-10-24|1276.40
#2022-10-25|1292.18
#2022-10-26|1290.01
#2022-10-27|1280.06
#2022-10-28|1274.28
#2022-10-31|1290.27
#2022-11-01|1297.97
#2022-11-02|1306.56
#2022-11-03|1306.66
#2022-11-04|1299.18
#2022-11-07|1312.90
#2022-11-08|1331.73
#2022-11-09|1327.89
#2022-11-10|1323.15
#2022-11-11|1326.66
#2022-11-14|1303.22
#2022-11-15|1312.51
#2022-11-16|1310.26
#2022-11-17|1312.20
#2022-11-18|1318.13
#2022-11-21|1323.32
#2022-11-22|1341.50
#2022-11-23|1341.74
#2022-11-24|1354.42
#2022-11-25|1358.07
#2022-11-28|1346.42
#2022-11-29|1345.40
#2022-11-30|1351.35
#2022-12-01|1342.15
#2022-12-02|1314.44
#2022-12-05|1308.02
#2022-12-06|1320.23
#2022-12-07|1321.69
#2022-12-08|1320.30
#2022-12-09|1329.58
#2022-12-12|1326.73
#2022-12-13|1335.52
#2022-12-14|1342.80
#2022-12-15|1349.10
#2022-12-16|1336.39
#2022-12-19|1323.35
#2022-12-20|1305.92
#2022-12-21|1294.52
#2022-12-22|1306.75
#2022-12-23|1300.43
#2022-12-26|1308.15
#2022-12-27|1310.14
#2022-12-28|1313.11
#2022-12-29|1299.89
#2022-12-30|1298.52
#2023-01-02|1298.69
#2023-01-03|1298.61
#2023-01-04|1271.95
#2023-01-05|1268.85
#2023-01-06|1275.30
#2023-01-09|1276.06
#2023-01-10|1279.98
#2023-01-11|1289.52
#2023-01-12|1290.35
#2023-01-13|1292.27
#2023-01-16|1272.85
#2023-01-17|1285.36
#2023-01-18|1303.69
#2023-01-19|1286.00
#2023-01-20|1302.87
#2023-01-23|1313.74
#2023-01-24|1328.94
#2023-01-25|1340.78
#2023-01-26|1340.75
#2023-01-27|1346.51
#2023-01-30|1341.29
#2023-01-31|1339.49
#2023-02-01|1344.26
#2023-02-02|1326.93
#2023-02-03|1323.73
#2023-02-06|1338.28
#2023-02-07|1339.88
#2023-02-08|1341.22
#2023-02-09|1343.66
#2023-02-10|1349.97
#2023-02-13|1352.58
#2023-02-14|1362.77
#2023-02-15|1367.92
#2023-02-16|1378.06
#2023-02-17|1380.96
#2023-02-20|1388.68
#2023-02-21|1393.69
#2023-02-22|1376.69
#2023-02-23|1376.82
#2023-02-24|1386.68
#2023-02-27|1397.12
#2023-02-28|1388.76
#2023-03-01|1401.66
#2023-03-02|1400.30
#2023-03-03|1415.49
#2023-03-06|1425.85
#2023-03-07|1431.50
#2023-03-08|1435.74
#2023-03-09|1451.27
#2023-03-10|1423.39
#2023-03-13|1394.32
#2023-03-14|1343.62
#2023-03-15|1361.05
#2023-03-16|1329.54
#2023-03-17|1335.40
#2023-03-20|1312.23
#2023-03-21|1313.16
#2023-03-22|1335.13
#2023-03-23|1335.10
#2023-03-24|1331.52
#2023-03-27|1338.89
#2023-03-28|1348.60
#2023-03-29|1367.38
#2023-03-30|1382.18
#2023-03-31|1397.04
#2023-04-03|1411.44
#2023-04-04|1414.86
#2023-04-05|1386.51
#2023-04-06|1368.72
#2023-04-07|1376.54
#2023-04-10|1386.73
#2023-04-11|1403.66
#2023-04-12|1417.55
#2023-04-13|1413.09
#2023-04-14|1416.78
#2023-04-17|1426.07
#2023-04-18|1432.15
#2023-04-19|1435.53
#2023-04-20|1436.15
#2023-04-21|1433.15
#2023-04-24|1430.98
#2023-04-25|1429.19
#2023-04-26|1417.19
#2023-04-27|1425.76
#2023-04-28|1440.12
#2023-05-01|1453.66
#2023-05-02|1447.94
#2023-05-03|1448.10
#2023-05-04|1448.86
#2023-05-05|1448.63
#2023-05-08|1449.06
#2023-05-09|1474.86
#2023-05-10|1467.08
#2023-05-11|1459.54
#2023-05-12|1460.01
#2023-05-15|1469.97
#2023-05-16|1476.70
#2023-05-17|1478.89
#2023-05-18|1494.73
#2023-05-19|1491.40
#2023-05-22|1505.72
#2023-05-23|1500.11
#2023-05-24|1497.84
#2023-05-25|1492.23
#2023-05-26|1491.64
#2023-05-29|1510.82
#2023-05-30|1509.05
#2023-05-31|1477.83
#2023-06-01|1490.08
#2023-06-02|1512.35
#2023-06-05|1543.22
#2023-06-06|1559.77
#2023-06-07|1543.92
#2023-06-08|1544.14
#2023-06-09|1565.94
#2023-06-12|1568.07
#2023-06-13|1583.03
#2023-06-14|1611.92
#2023-06-15|1614.19
#2023-06-16|1618.17
#2023-06-19|1613.46
#2023-06-20|1611.06
#2023-06-21|1623.59
#2023-06-22|1632.36
#2023-06-23|1609.22
#2023-06-26|1607.83
#2023-06-27|1611.65
#2023-06-28|1638.29
#2023-06-29|1635.00
#2023-06-30|1633.00
#2023-07-03|1658.97
#2023-07-04|1655.54
#2023-07-05|1663.69
#2023-07-06|1645.38
#2023-07-07|1628.09
#2023-07-10|1621.07
#2023-07-11|1615.02
#2023-07-12|1604.87
#2023-07-13|1612.13
#2023-07-14|1610.84
#2023-07-17|1611.57
#2023-07-18|1623.42
#2023-07-19|1651.12
#2023-07-20|1648.13
#2023-07-21|1650.41
#2023-07-24|1671.26
#2023-07-25|1688.56
#2023-07-26|1683.62
#2023-07-27|1690.21
#2023-07-28|1679.14
#2023-07-31|1710.38
#2023-08-01|1732.41
#2023-08-02|1700.20
#2023-08-03|1680.43
#2023-08-04|1687.86
#2023-08-07|1688.24
#2023-08-08|1706.92
#2023-08-09|1702.22
#2023-08-10|1725.36
#2023-08-11|1725.65
#2023-08-14|1707.40
#2023-08-15|1715.64
#2023-08-16|1690.29
#2023-08-17|1683.77
#2023-08-18|1671.21
#2023-08-21|1675.44
#2023-08-22|1692.70
#2023-08-23|1704.42
#2023-08-24|1707.67
#2023-08-25|1696.68
#2023-08-28|1727.12
#2023-08-29|1730.72
#2023-08-30|1734.23
#2023-08-31|1748.11
#2023-09-01|1763.81
#2023-09-04|1794.71
#2023-09-05|1795.54
#2023-09-06|1805.02
#2023-09-07|1800.18
#2023-09-08|1784.53
#2023-09-11|1784.42
#2023-09-12|1797.78
#2023-09-13|1802.15
#2023-09-14|1835.92
#2023-09-15|1860.74
#2023-09-18|1861.42
#2023-09-19|1878.44
#2023-09-20|1857.59
#2023-09-21|1849.44
#2023-09-22|1839.10
#2023-09-25|1843.14
#2023-09-26|1835.48
#2023-09-27|1832.59
#2023-09-28|1832.10
#2023-09-29|1800.66
#2023-10-02|1797.09
#2023-10-03|1748.61
#2023-10-04|1681.55
#2023-10-05|1718.33
#2023-10-06|1724.19
#2023-10-09|1724.41
#2023-10-10|1780.30
#2023-10-11|1773.79
#2023-10-12|1797.25
#2023-10-13|1775.48
#2023-10-16|1754.14
#2023-10-17|1760.96
#2023-10-18|1765.63
#2023-10-19|1738.55
#2023-10-20|1733.68
#2023-10-23|1718.18
#2023-10-24|1716.81
#2023-10-25|1730.48
#2023-10-26|1712.75
#2023-10-27|1738.32
#2023-10-30|1716.28
#2023-10-31|1722.67
#2023-11-01|1767.60
#2023-11-02|1768.48
#2023-11-03|1768.48
#2023-11-06|1798.54
#2023-11-07|1772.96
#2023-11-08|1738.40
#2023-11-09|1765.19
#2023-11-10|1774.08
#2023-11-13|1780.50
#2023-11-14|1792.42
#2023-11-15|1807.54
#2023-11-16|1803.63
#2023-11-17|1828.07
#2023-11-20|1809.28
#2023-11-21|1800.68
#2023-11-22|1813.18
#2023-11-23|1813.02
#2023-11-24|1826.33
#2023-11-27|1815.46
#2023-11-28|1815.48
#2023-11-29|1797.78
#2023-11-30|1809.13
#2023-12-01|1816.45
#2023-12-04|1796.25
#2023-12-05|1782.83
#2023-12-06|1811.63
#2023-12-07|1786.91
#2023-12-08|1751.40
#2023-12-11|1787.03
#2023-12-12|1779.24
#2023-12-13|1773.56
#2023-12-14|1729.27
#2023-12-15|1755.76
#2023-12-18|1752.92
#2023-12-19|1765.53
#2023-12-20|1785.37
#2023-12-21|1765.52
#2023-12-22|1778.27
#2023-12-25|1767.44
#2023-12-26|1768.81
#2023-12-27|1790.81
#2023-12-28|1785.11
#2023-12-29|1785.17
#2024-01-01|1785.38
#2024-01-02|1785.53
#2024-01-03|1785.80
#2024-01-04|1823.10
#2024-01-05|1838.29
#2024-01-08|1839.18
#2024-01-09|1843.09
#2024-01-10|1858.46
#2024-01-11|1884.21
#2024-01-12|1889.10
#2024-01-15|1918.32
#2024-01-16|1908.00
#2024-01-17|1902.30
#2024-01-18|1900.00
#2024-01-19|1904.31
#2024-01-22|1934.60
#2024-01-23|1925.78
#2024-01-24|1911.32
#2024-01-25|1914.61
#2024-01-26|1888.73
#2024-01-29|1917.04
#2024-01-30|1912.88
#2024-01-31|1936.53
#2024-02-01|1925.71
#2024-02-02|1922.04
#2024-02-05|1933.98
#2024-02-06|1920.60
#2024-02-07|1943.10
#2024-02-08|1945.76
#2024-02-09|1929.95
#2024-02-12|1930.59
#2024-02-13|1955.39
#2024-02-14|1934.99
#2024-02-15|1947.89
#2024-02-16|1974.50
#2024-02-19|1987.42
#2024-02-20|1983.49
#2024-02-21|1979.23
#2024-02-22|2000.20
#2024-02-23|2000.34
#2024-02-26|2004.40
#2024-02-27|2003.88
#2024-02-28|2009.61
#2024-02-29|2007.33
#2024-03-01|2032.13
#2024-03-04|2022.57
#2024-03-05|2031.94
#2024-03-06|2048.89
#2024-03-07|2032.11
#2024-03-08|2034.86
#2024-03-11|1989.33
#2024-03-12|1985.87
#2024-03-13|1980.30
#2024-03-14|2003.75
#2024-03-15|2017.18
#2024-03-18|2048.87
#2024-03-19|2071.88
#2024-03-20|2071.88
#2024-03-21|2103.97
#2024-03-22|2121.12
#2024-03-25|2099.28
#2024-03-26|2105.56
#2024-03-27|2115.44
#2024-03-28|2104.21
#2024-03-29|2125.77
#2024-04-01|2078.91
#2024-04-02|2075.37
#2024-04-03|2080.77
#2024-04-04|2108.02
#2024-04-05|2088.34
#2024-04-08|2109.93
#2024-04-09|2127.36
#2024-04-10|2122.33
#2024-04-11|2130.01
#2024-04-12|2135.85
#2024-04-15|2138.95
#2024-04-16|2082.92
#2024-04-17|2053.70
#2024-04-18|2066.86
#2024-04-19|2034.06
#2024-04-22|2067.45
#2024-04-23|2068.44
#2024-04-24|2096.23
#2024-04-25|2050.74
#2024-04-26|2067.92
#2024-04-29|2068.67
#2024-04-30|2119.48
#2024-05-01|2098.00
#2024-05-02|2100.64
#2024-05-03|2100.90
#2024-05-06|2101.55
#2024-05-07|2112.17
#2024-05-08|2084.71
#2024-05-09|2087.48
#2024-05-10|2105.27
#2024-05-13|2093.15
#2024-05-14|2096.24
#2024-05-15|2089.92
#2024-05-16|2087.04
#2024-05-17|2095.42
#2024-05-20|2123.96
#2024-05-21|2127.09
#2024-05-22|2098.98
#2024-05-23|2104.76
#2024-05-24|2095.64
#2024-05-27|2119.59
#2024-05-28|2127.45
#2024-05-29|2103.26
#2024-05-30|2091.19
#2024-05-31|2136.62
#2024-06-03|2158.75
#2024-06-04|2144.73
#2024-06-05|2106.82
#2024-06-06|2114.64
#2024-06-07|2110.34
#2024-06-10|2136.90
#2024-06-11|2131.71
#2024-06-12|2119.26
#2024-06-13|2091.33
#2024-06-14|2110.95
#2024-06-17|2065.56
#2024-06-18|2080.25
#2024-06-19|2085.92
#2024-06-20|2080.58
#2024-06-21|2078.00
#2024-06-24|2086.35
#2024-06-25|2120.28
#2024-06-26|2123.90
#2024-06-27|2116.09
#2024-06-28|2130.78
#2024-07-01|2143.27
#2024-07-02|2171.43
#2024-07-03|2180.97
#2024-07-04|2204.95
#2024-07-05|2183.08
#2024-07-08|2163.81
#2024-07-09|2169.17
#2024-07-10|2178.12
#2024-07-11|2194.09
#2024-07-12|2163.12
#2024-07-15|2163.86
#2024-07-16|2179.51
#2024-07-17|2198.27
#2024-07-18|2171.76
#2024-07-19|2158.39
#2024-07-22|2136.65
#2024-07-23|2146.94
#2024-07-24|2092.60
#2024-07-25|2031.30
#2024-07-26|2019.09
#2024-07-29|2071.94
#2024-07-30|2066.97
#2024-07-31|2103.38
#2024-08-01|2034.52
#2024-08-02|1905.16
#2024-08-05|1626.89
#2024-08-06|1792.70
#2024-08-07|1845.16
#2024-08-08|1830.28
#2024-08-09|1847.13
#2024-08-12|1850.70
#2024-08-13|1901.02
#2024-08-14|1930.31
#2024-08-15|1962.58
#2024-08-16|2018.83
#2024-08-19|1988.71
#2024-08-20|2011.47
#2024-08-21|1996.15
#2024-08-22|1995.42
#2024-08-23|2015.03
#2024-08-26|1985.27
#2024-08-27|2005.18
#2024-08-28|2009.69
#2024-08-29|2017.79
#2024-08-30|2039.13
#2024-09-02|2051.83
#2024-09-03|2067.98
#2024-09-04|1986.02
#2024-09-05|1978.54
#2024-09-06|1963.49
#2024-09-09|1945.91
#2024-09-10|1937.90
#2024-09-11|1891.34
#2024-09-12|1936.99
#2024-09-13|1925.91
#2024-09-16|1926.67
#2024-09-17|1916.46
#2024-09-18|1933.72
#2024-09-19|1976.34
#2024-09-20|1992.86
#2024-09-23|1993.29
#2024-09-24|2012.93
#2024-09-25|2006.25
#2024-09-26|2055.21
#2024-09-27|2089.19
#2024-09-30|2023.89
#2024-10-01|2061.75
#2024-10-02|2041.27
#2024-10-03|2062.30
#2024-10-04|2071.40
#2024-10-07|2108.39
#2024-10-08|2079.64
#2024-10-09|2071.24
#2024-10-10|2075.88
#2024-10-11|2070.81
#2024-10-14|2071.55
#2024-10-15|2075.66
#2024-10-16|2067.77
#2024-10-17|2077.87
#2024-10-18|2073.30
#2024-10-21|2055.86
#2024-10-22|2038.78
#2024-10-23|2029.00
#2024-10-24|2024.34
#2024-10-25|2009.19
#2024-10-28|2031.97
#2024-10-29|2057.10
#2024-10-30|2074.44
#2024-10-31|2079.01
#2024-11-01|2046.42
#2024-11-04|2046.92
#2024-11-05|2068.34
#2024-11-06|2101.31
#2024-11-07|2135.35
#2024-11-08|2128.72
#2024-11-11|2122.71
#2024-11-12|2133.51
#2024-11-13|2115.31
#2024-11-14|2108.91
#2024-11-15|2111.74
#2024-11-18|2106.53
#2024-11-19|2123.97
#2024-11-20|2113.51
#2024-11-21|2097.83
#2024-11-22|2110.76
#2024-11-25|2124.49
#2024-11-26|2096.01
#2024-11-27|2066.56
#2024-11-28|2082.49
#2024-11-29|2082.53
#2024-12-02|2118.63
#2024-12-03|2144.97
#2024-12-04|2130.80
#2024-12-05|2135.32
#2024-12-06|2124.84
#2024-12-09|2124.59
#2024-12-10|2124.04
#2024-12-11|2140.57
#2024-12-12|2155.00
#2024-12-13|2142.07
#2024-12-16|2133.75
#2024-12-17|2114.38
#2024-12-18|2124.13
#2024-12-19|2119.84
#2024-12-20|2112.30
#2024-12-23|2137.96
#2024-12-24|2149.93
#2024-12-25|2156.82
#2024-12-26|2189.72
#2024-12-27|2212.53
#2024-12-30|2201.21
#2024-12-31|2201.62
#2025-01-01|2201.80
#2025-01-02|2201.90
#2025-01-03|2202.13
#2025-01-06|2194.44
#2025-01-07|2198.85
#2025-01-08|2189.61
#2025-01-09|2152.71
#2025-01-10|2134.17
#2025-01-13|2134.52
#2025-01-14|2117.72
#2025-01-15|2122.27
#2025-01-16|2116.23
#2025-01-17|2111.86
#2025-01-20|2133.25
#2025-01-21|2129.40
#2025-01-22|2144.34
#2025-01-23|2162.80
#2025-01-24|2163.51
#2025-01-27|2171.67
#2025-01-28|2164.34
#2025-01-29|2180.73
#2025-01-30|2192.15
#2025-01-31|2202.66
#2025-02-03|2151.90
#2025-02-04|2163.93
#2025-02-05|2173.88
#2025-02-06|2187.15
#2025-02-07|2183.01
#2025-02-10|2190.27
#2025-02-11|2190.47
#2025-02-12|2189.13
#2025-02-13|2219.89
#2025-02-14|2205.35
#2025-02-17|2218.47
#2025-02-18|2234.34
#2025-02-19|2223.71
#2025-02-20|2203.01
#2025-02-21|2209.90
#2025-02-24|2210.34
#2025-02-25|2200.05
#2025-02-26|2196.55
#2025-02-27|2215.37
#2025-02-28|2176.06
#2025-03-03|2215.02
#2025-03-04|2205.87
#2025-03-05|2215.29
#2025-03-06|2241.88
#2025-03-07|2217.61
#2025-03-10|2206.01
#2025-03-11|2184.29
#2025-03-12|2204.81
#2025-03-13|2215.31
#2025-03-14|2238.64
#2025-03-17|2274.27
#2025-03-18|2295.88
#2025-03-19|2309.05
#2025-03-20|2310.18
#2025-03-21|2308.21
#2025-03-24|2297.20
#2025-03-25|2301.55
#2025-03-26|2307.92
#2025-03-27|2304.32
#2025-03-28|2282.12
#2025-03-31|2204.31
#2025-04-01|2200.55
#2025-04-02|2191.19
#2025-04-03|2128.93
#2025-04-04|2026.70
#2025-04-07|1865.14
#2025-04-08|1992.48
#2025-04-09|1919.41
#2025-04-10|2079.62
#2025-04-11|2031.42
#2025-04-14|2041.45
#2025-04-15|2059.44
#2025-04-16|2043.67
#2025-04-17|2073.31
#2025-04-18|2101.44
#2025-04-21|2068.45
#2025-04-22|2076.72
#2025-04-23|2116.38
#2025-04-24|2118.73
#2025-04-25|2148.22
#2025-04-28|2170.66
#2025-04-29|2170.40
#2025-04-30|2173.46
#2025-05-01|2178.25
#2025-05-02|2181.87
#2025-05-05|2182.51
#2025-05-06|2182.59
#2025-05-07|2192.49
#2025-05-08|2202.20
#2025-05-09|2233.12
#2025-05-12|2248.08
#2025-05-13|2275.73
#2025-05-14|2265.45
#2025-05-15|2250.67
#2025-05-16|2262.01
#2025-05-19|2256.63
#2025-05-20|2252.64
#2025-05-21|2263.50
#2025-05-22|2251.01
#2025-05-23|2264.42
#2025-05-26|2272.36
#2025-05-27|2288.71
#2025-05-28|2286.16
#2025-05-29|2317.72
#2025-05-30|2319.54
#2025-06-02|2305.55
#2025-06-03|2302.92
#2025-06-04|2317.85
#2025-06-05|2288.48
#2025-06-06|2303.65
#2025-06-09|2312.78
#2025-06-10|2311.17
#2025-06-11|2305.05
#2025-06-12|2306.04
#2025-06-13|2296.31
#2025-06-16|2323.31
#2025-06-17|2328.54
#2025-06-18|2346.01
#2025-06-19|2339.24
#2025-06-20|2318.99
#2025-06-23|2309.71
#2025-06-24|2316.26
#2025-06-25|2314.36
#2025-06-26|2334.03
#2025-06-27|2365.28
#2025-06-30|2376.08
#2025-07-01|2372.69
#2025-07-02|2362.84
#2025-07-03|2366.78
#2025-07-04|2361.66
#2025-07-07|2344.61
#2025-07-08|2356.58
#2025-07-09|2369.35
#2025-07-10|2358.87
#2025-07-11|2365.24
#2025-07-14|2369.37
#2025-07-15|2362.11
#2025-07-16|2364.00
#2025-07-17|2379.70
#2025-07-18|2372.55
#2025-07-21|2373.01
#2025-07-22|2385.25
#2025-07-23|2440.17
#2025-07-24|2468.65
#2025-07-25|2455.98
#2025-07-28|2440.16
#2025-07-29|2427.94
#2025-07-30|2447.57
#2025-07-31|2463.48
#2025-08-01|2493.00
#2025-08-04|2474.66
#2025-08-05|2494.10
#2025-08-06|2526.17
#2025-08-07|2553.16
#2025-08-08|2576.94
#2025-08-11|2578.11
#2025-08-12|2602.81
#2025-08-13|2629.42
#2025-08-14|2599.40
#2025-08-15|2622.42
#2025-08-18|2637.31
#2025-08-19|2640.12
#2025-08-20|2629.96
#2025-08-21|2629.86
#2025-08-22|2646.51
#2025-08-25|2641.31
#2025-08-26|2615.95
#2025-08-27|2621.44
#2025-08-28|2640.63
#2025-08-29|2635.34
#2025-09-01|2636.67
#2025-09-02|2656.26
#2025-09-03|2634.27
#2025-09-04|2658.53
#2025-09-05|2675.93
#2025-09-08|2706.18
#2025-09-09|2693.00
#2025-09-10|2709.19
#2025-09-11|2712.56
#2025-09-12|2717.08
#2025-09-15|2717.34
#2025-09-16|2723.11
#2025-09-17|2692.98
#2025-09-18|2687.83
#2025-09-19|2685.47
#2025-09-22|2686.12
#2025-09-23|2686.27
#2025-09-24|2692.87
#2025-09-25|2700.29
#2025-09-26|2708.96
#2025-09-29|2692.00
#2025-09-30|2687.11
#2025-10-01|2651.82
#2025-10-02|2628.34
#2025-10-03|2649.21
#2025-10-06|2726.17
#2025-10-07|2742.67
#2025-10-08|2756.81
#2025-10-09|2770.13
#2025-10-10|2714.24
#2025-10-13|2714.81
#2025-10-14|2679.88
#2025-10-15|2716.20
#2025-10-16|2727.41
#2025-10-17|2703.17
#2025-10-20|2747.62
#2025-10-21|2745.00
#2025-10-22|2780.54
#2025-10-23|2787.03
#2025-10-24|2798.82
#2025-10-27|2842.15
#2025-10-28|2796.30
#2025-10-29|2794.95
#2025-10-30|2825.17
#2025-10-31|2851.43
#2025-11-03|2851.84
#2025-11-04|2840.12
#2025-11-05|2827.43
#2025-11-06|2856.26
#2025-11-07|2851.09
#2025-11-10|2872.61
#2025-11-11|2865.16
#2025-11-12|2898.53
#2025-11-13|2942.24
#2025-11-14|2930.77
#2025-11-17|2908.36
#2025-11-18|2834.81
#2025-11-19|2837.70
#2025-11-20|2888.32
#2025-11-21|2891.29
#2025-11-24|2891.38
#2025-11-25|2895.80
#2025-11-26|2950.63
#2025-11-27|2961.19
#2025-11-28|2971.45
#2025-12-01|2924.06
#2025-12-02|2913.49
#2025-12-03|2912.65
#2025-12-04|2941.70
#2025-12-05|2904.93
#2025-12-08|2944.98
#2025-12-09|2952.71
#2025-12-10|2973.95
#2025-12-11|2945.96
#2025-12-12|2999.24
#2025-12-15|3009.43
#2025-12-16|2954.24
#2025-12-17|2945.29
#2025-12-18|2939.49
#2025-12-19|2971.93
#2025-12-22|2982.30
#2025-12-23|2989.43
#2025-12-24|2982.39
#2025-12-25|2987.43
#2025-12-26|2979.97
#2025-12-29|2991.59
#2025-12-30|2976.26
#2025-12-31|2976.37
#2026-01-01|2976.50
#2026-01-02|2976.70
#2026-01-05|3038.19
#2026-01-06|3086.89
#2026-01-07|3056.30
#2026-01-08|3050.76
#2026-01-09|3076.53
#2026-01-12|3076.79
#2026-01-13|3135.27
#2026-01-14|3186.35
#2026-01-15|3201.73
#2026-01-16|3199.28
#2026-01-19|3178.91
#2026-01-20|3147.24
#2026-01-21|3139.75
#2026-01-22|3162.39
#2026-01-23|3165.01
#2026-01-26|3109.21
#2026-01-27|3126.82
#2026-01-28|3115.83
#2026-01-29|3138.80
#2026-01-30|3140.24
#2026-02-02|3111.62
#2026-02-03|3226.50
#2026-02-04|3289.49
#2026-02-05|3287.71
#2026-02-06|3327.51
#2026-02-09|3409.04
#2026-02-10|3476.15
#2026-02-11|3479.23
#2026-02-12|3543.84
#2026-02-13|3476.66
#2026-02-16|3463.51
#2026-02-17|3473.52
#2026-02-18|3522.33
#2026-02-19|3570.68
#2026-02-20|3530.35
#2026-02-23|3531.59
#2026-02-24|3552.66
#2026-02-25|3577.99
#2026-02-26|3589.86
#2026-02-27|3657.49
#2026-03-02|3646.16
#2026-03-03|3508.99
#2026-03-04|3344.56
#2026-03-05|3396.65
#2026-03-06|3376.98
#2026-03-09|3211.81
#2026-03-10|3303.08
#2026-03-11|3370.97
#2026-03-12|3309.06
#2026-03-13|3288.67
#2026-03-16|3264.75
#2026-03-17|3281.12
#2026-03-18|3392.79
#2026-03-19|3275.74
#2026-03-20|3278.87
#2026-03-23|3139.17
#2026-03-24|3219.01
#2026-03-25|3313.53
#2026-03-26|3314.80
#2026-03-27|3331.33
#2026-03-30|3260.71
#2026-03-31|3207.33
#2026-04-01|3367.00
#2026-04-02|3296.50
#2026-04-03|3338.81
#2026-04-06|3332.33
#2026-04-07|3328.88
#2026-04-08|3460.09
#2026-04-09|3437.05
#2026-04-10|3440.42