Table Data - NASDAQ Europe, Middle East and Africa Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEA30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 668.12 |
| 2001-04-02 | 663.73 |
| 2001-04-03 | 645.06 |
| 2001-04-04 | 659.26 |
| 2001-04-05 | 669.31 |
| 2001-04-06 | 669.26 |
| 2001-04-09 | 678.64 |
| 2001-04-10 | 678.19 |
| 2001-04-11 | 677.50 |
| 2001-04-12 | 684.74 |
| 2001-04-13 | . |
| 2001-04-16 | 679.33 |
| 2001-04-17 | 674.94 |
| 2001-04-18 | 685.70 |
| 2001-04-19 | 696.61 |
| 2001-04-20 | 695.42 |
| 2001-04-23 | 684.22 |
| 2001-04-24 | 688.73 |
| 2001-04-25 | 689.03 |
| 2001-04-26 | 694.85 |
| 2001-04-27 | 701.45 |
| 2001-04-30 | 702.47 |
| 2001-05-01 | 703.55 |
| 2001-05-02 | 700.30 |
| 2001-05-03 | 690.87 |
| 2001-05-04 | 693.85 |
| 2001-05-07 | 694.02 |
| 2001-05-08 | 690.21 |
| 2001-05-09 | 685.17 |
| 2001-05-10 | 700.88 |
| 2001-05-11 | 693.34 |
| 2001-05-14 | 681.18 |
| 2001-05-15 | 688.74 |
| 2001-05-16 | 693.64 |
| 2001-05-17 | 696.52 |
| 2001-05-18 | 697.02 |
| 2001-05-21 | 698.56 |
| 2001-05-22 | 694.99 |
| 2001-05-23 | 689.64 |
| 2001-05-24 | 689.49 |
| 2001-05-25 | 684.70 |
| 2001-05-28 | . |
| 2001-05-29 | 680.50 |
| 2001-05-30 | 676.18 |
| 2001-05-31 | 673.26 |
| 2001-06-01 | 671.64 |
| 2001-06-04 | 676.12 |
| 2001-06-05 | 683.46 |
| 2001-06-06 | 679.95 |
| 2001-06-07 | 676.07 |
| 2001-06-08 | 679.80 |
| 2001-06-11 | 669.27 |
| 2001-06-12 | 663.83 |
| 2001-06-13 | 671.20 |
| 2001-06-14 | 671.38 |
| 2001-06-15 | 668.60 |
| 2001-06-18 | 664.72 |
| 2001-06-19 | 665.87 |
| 2001-06-20 | 660.89 |
| 2001-06-21 | 665.87 |
| 2001-06-22 | 672.75 |
| 2001-06-25 | 675.87 |
| 2001-06-26 | 664.86 |
| 2001-06-27 | 666.02 |
| 2001-06-28 | 665.51 |
| 2001-06-29 | 668.17 |
| 2001-07-02 | 679.74 |
| 2001-07-03 | 673.04 |
| 2001-07-04 | . |
| 2001-07-05 | 659.36 |
| 2001-07-06 | 647.12 |
| 2001-07-09 | 649.45 |
| 2001-07-10 | 650.44 |
| 2001-07-11 | 640.28 |
| 2001-07-12 | 642.07 |
| 2001-07-13 | 645.71 |
| 2001-07-16 | 646.11 |
| 2001-07-17 | 639.31 |
| 2001-07-18 | 643.83 |
| 2001-07-19 | 651.71 |
| 2001-07-20 | 647.53 |
| 2001-07-23 | 648.50 |
| 2001-07-24 | 645.70 |
| 2001-07-25 | 638.00 |
| 2001-07-26 | 638.91 |
| 2001-07-27 | 645.16 |
| 2001-07-30 | 651.75 |
| 2001-07-31 | 658.89 |
| 2001-08-01 | 664.58 |
| 2001-08-02 | 669.40 |
| 2001-08-03 | 668.72 |
| 2001-08-06 | 666.15 |
| 2001-08-07 | 666.54 |
| 2001-08-08 | 662.76 |
| 2001-08-09 | 660.68 |
| 2001-08-10 | 661.15 |
| 2001-08-13 | 665.20 |
| 2001-08-14 | 676.60 |
| 2001-08-15 | 684.66 |
| 2001-08-16 | 682.63 |
| 2001-08-17 | 675.21 |
| 2001-08-20 | 673.49 |
| 2001-08-21 | 678.58 |
| 2001-08-22 | 683.98 |
| 2001-08-23 | 679.13 |
| 2001-08-24 | 688.32 |
| 2001-08-27 | 688.38 |
| 2001-08-28 | 681.46 |
| 2001-08-29 | 683.54 |
| 2001-08-30 | 669.47 |
| 2001-08-31 | 668.78 |
| 2001-09-03 | . |
| 2001-09-04 | 654.80 |
| 2001-09-05 | 643.32 |
| 2001-09-06 | 624.81 |
| 2001-09-07 | 611.06 |
| 2001-09-10 | 603.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 560.01 |
| 2001-09-18 | 553.61 |
| 2001-09-19 | 542.12 |
| 2001-09-20 | 507.24 |
| 2001-09-21 | 484.17 |
| 2001-09-24 | 518.70 |
| 2001-09-25 | 538.69 |
| 2001-09-26 | 545.39 |
| 2001-09-27 | 556.04 |
| 2001-09-28 | 571.31 |
| 2001-10-01 | 560.71 |
| 2001-10-02 | 563.64 |
| 2001-10-03 | 566.82 |
| 2001-10-04 | 583.80 |
| 2001-10-05 | 584.08 |
| 2001-10-08 | 578.30 |
| 2001-10-09 | 575.96 |
| 2001-10-10 | 586.18 |
| 2001-10-11 | 596.83 |
| 2001-10-12 | 591.66 |
| 2001-10-15 | 574.07 |
| 2001-10-16 | 581.30 |
| 2001-10-17 | 593.00 |
| 2001-10-18 | 584.38 |
| 2001-10-19 | 569.49 |
| 2001-10-22 | 574.49 |
| 2001-10-23 | 589.17 |
| 2001-10-24 | 598.16 |
| 2001-10-25 | 591.03 |
| 2001-10-26 | 602.05 |
| 2001-10-29 | 596.81 |
| 2001-10-30 | 582.53 |
| 2001-10-31 | 583.40 |
| 2001-11-01 | 592.17 |
| 2001-11-02 | 594.60 |
| 2001-11-05 | 606.88 |
| 2001-11-06 | 608.63 |
| 2001-11-07 | 618.25 |
| 2001-11-08 | 627.75 |
| 2001-11-09 | 616.41 |
| 2001-11-12 | 602.42 |
| 2001-11-13 | 613.45 |
| 2001-11-14 | 612.25 |
| 2001-11-15 | 611.67 |
| 2001-11-16 | 617.36 |
| 2001-11-19 | 625.65 |
| 2001-11-20 | 618.28 |
| 2001-11-21 | 614.92 |
| 2001-11-22 | . |
| 2001-11-23 | 613.38 |
| 2001-11-26 | 615.45 |
| 2001-11-27 | 609.15 |
| 2001-11-28 | 604.08 |
| 2001-11-29 | 604.98 |
| 2001-11-30 | 609.47 |
| 2001-12-03 | 601.22 |
| 2001-12-04 | 606.54 |
| 2001-12-05 | 622.91 |
| 2001-12-06 | 631.81 |
| 2001-12-07 | 627.79 |
| 2001-12-10 | 617.49 |
| 2001-12-11 | 616.20 |
| 2001-12-12 | 613.51 |
| 2001-12-13 | 606.04 |
| 2001-12-14 | 604.63 |
| 2001-12-17 | 620.53 |
| 2001-12-18 | 615.01 |
| 2001-12-19 | 608.44 |
| 2001-12-20 | 603.67 |
| 2001-12-21 | 605.72 |
| 2001-12-24 | 601.05 |
| 2001-12-25 | . |
| 2001-12-26 | 602.32 |
| 2001-12-27 | 616.49 |
| 2001-12-28 | 617.15 |
| 2001-12-31 | 621.45 |
| 2002-01-01 | . |
| 2002-01-02 | 625.58 |
| 2002-01-03 | 631.80 |
| 2002-01-04 | 628.61 |
| 2002-01-07 | 623.18 |
| 2002-01-08 | 618.39 |
| 2002-01-09 | 616.79 |
| 2002-01-10 | 615.20 |
| 2002-01-11 | 615.69 |
| 2002-01-14 | 602.86 |
| 2002-01-15 | 603.59 |
| 2002-01-16 | 594.64 |
| 2002-01-17 | 605.42 |
| 2002-01-18 | 604.03 |
| 2002-01-21 | . |
| 2002-01-22 | 604.33 |
| 2002-01-23 | 607.35 |
| 2002-01-24 | 611.02 |
| 2002-01-25 | 600.23 |
| 2002-01-28 | 603.21 |
| 2002-01-29 | 595.05 |
| 2002-01-30 | 583.58 |
| 2002-01-31 | 586.94 |
| 2002-02-01 | 584.83 |
| 2002-02-04 | 577.84 |
| 2002-02-05 | 568.12 |
| 2002-02-06 | 558.37 |
| 2002-02-07 | 570.73 |
| 2002-02-08 | 573.71 |
| 2002-02-11 | 581.90 |
| 2002-02-12 | 577.66 |
| 2002-02-13 | 581.36 |
| 2002-02-14 | 590.27 |
| 2002-02-15 | 583.92 |
| 2002-02-18 | . |
| 2002-02-19 | 565.01 |
| 2002-02-20 | 559.32 |
| 2002-02-21 | 562.34 |
| 2002-02-22 | 559.46 |
| 2002-02-25 | 565.16 |
| 2002-02-26 | 566.87 |
| 2002-02-27 | 568.27 |
| 2002-02-28 | 571.80 |
| 2002-03-01 | 577.16 |
| 2002-03-04 | 597.62 |
| 2002-03-05 | 597.52 |
| 2002-03-06 | 603.23 |
| 2002-03-07 | 608.17 |
| 2002-03-08 | 609.68 |
| 2002-03-11 | 606.94 |
| 2002-03-12 | 599.61 |
| 2002-03-13 | 599.12 |
| 2002-03-14 | 606.73 |
| 2002-03-15 | 617.20 |
| 2002-03-18 | 621.49 |
| 2002-03-19 | 625.74 |
| 2002-03-20 | 619.85 |
| 2002-03-21 | 616.65 |
| 2002-03-22 | 614.94 |
| 2002-03-25 | 609.51 |
| 2002-03-26 | 610.74 |
| 2002-03-27 | 607.77 |
| 2002-03-28 | 614.96 |
| 2002-03-29 | . |
| 2002-04-01 | 620.42 |
| 2002-04-02 | 619.52 |
| 2002-04-03 | 620.84 |
| 2002-04-04 | 618.23 |
| 2002-04-05 | 617.31 |
| 2002-04-08 | 604.52 |
| 2002-04-09 | 610.27 |
| 2002-04-10 | 621.12 |
| 2002-04-11 | 617.33 |
| 2002-04-12 | 619.65 |
| 2002-04-15 | 622.38 |
| 2002-04-16 | 632.53 |
| 2002-04-17 | 638.42 |
| 2002-04-18 | 637.83 |
| 2002-04-19 | 642.25 |
| 2002-04-22 | 638.75 |
| 2002-04-23 | 639.15 |
| 2002-04-24 | 641.24 |
| 2002-04-25 | 634.55 |
| 2002-04-26 | 632.46 |
| 2002-04-29 | 631.72 |
| 2002-04-30 | 634.39 |
| 2002-05-01 | 636.26 |
| 2002-05-02 | 634.37 |
| 2002-05-03 | 643.34 |
| 2002-05-06 | 643.20 |
| 2002-05-07 | 633.66 |
| 2002-05-08 | 643.72 |
| 2002-05-09 | 640.27 |
| 2002-05-10 | 636.76 |
| 2002-05-13 | 642.36 |
| 2002-05-14 | 642.28 |
| 2002-05-15 | 647.29 |
| 2002-05-16 | 644.99 |
| 2002-05-17 | 650.89 |
| 2002-05-20 | 645.39 |
| 2002-05-21 | 641.49 |
| 2002-05-22 | 639.35 |
| 2002-05-23 | 637.00 |
| 2002-05-24 | 639.89 |
| 2002-05-27 | . |
| 2002-05-28 | 640.57 |
| 2002-05-29 | 641.44 |
| 2002-05-30 | 637.62 |
| 2002-05-31 | 638.29 |
| 2002-06-03 | 636.26 |
| 2002-06-04 | 625.96 |
| 2002-06-05 | 620.31 |
| 2002-06-06 | 623.42 |
| 2002-06-07 | 613.79 |
| 2002-06-10 | 611.75 |
| 2002-06-11 | 615.98 |
| 2002-06-12 | 602.98 |
| 2002-06-13 | 593.23 |
| 2002-06-14 | 579.08 |
| 2002-06-17 | 594.47 |
| 2002-06-18 | 591.05 |
| 2002-06-19 | 583.81 |
| 2002-06-20 | 573.34 |
| 2002-06-21 | 579.08 |
| 2002-06-24 | 565.37 |
| 2002-06-25 | 577.00 |
| 2002-06-26 | 573.25 |
| 2002-06-27 | 579.04 |
| 2002-06-28 | 603.92 |
| 2002-07-01 | 604.29 |
| 2002-07-02 | 579.78 |
| 2002-07-03 | 561.32 |
| 2002-07-04 | . |
| 2002-07-05 | 593.12 |
| 2002-07-08 | 598.50 |
| 2002-07-09 | 594.76 |
| 2002-07-10 | 571.77 |
| 2002-07-11 | 545.90 |
| 2002-07-12 | 545.79 |
| 2002-07-15 | 523.29 |
| 2002-07-16 | 527.23 |
| 2002-07-17 | 548.58 |
| 2002-07-18 | 555.07 |
| 2002-07-19 | 529.85 |
| 2002-07-22 | 494.60 |
| 2002-07-23 | 469.60 |
| 2002-07-24 | 461.31 |
| 2002-07-25 | 488.67 |
| 2002-07-26 | 489.74 |
| 2002-07-29 | 519.71 |
| 2002-07-30 | 515.36 |
| 2002-07-31 | 511.96 |
| 2002-08-01 | 489.29 |
| 2002-08-02 | 485.53 |
| 2002-08-05 | 466.82 |
| 2002-08-06 | 480.44 |
| 2002-08-07 | 477.52 |
| 2002-08-08 | 496.77 |
| 2002-08-09 | 507.55 |
| 2002-08-12 | 499.59 |
| 2002-08-13 | 505.44 |
| 2002-08-14 | 497.55 |
| 2002-08-15 | 510.40 |
| 2002-08-16 | 516.54 |
| 2002-08-19 | 533.13 |
| 2002-08-20 | 525.52 |
| 2002-08-21 | 536.83 |
| 2002-08-22 | 542.84 |
| 2002-08-23 | 533.83 |
| 2002-08-26 | 529.77 |
| 2002-08-27 | 547.56 |
| 2002-08-28 | 525.55 |
| 2002-08-29 | 512.28 |
| 2002-08-30 | 515.93 |
| 2002-09-02 | . |
| 2002-09-03 | 491.41 |
| 2002-09-04 | 490.16 |
| 2002-09-05 | 483.29 |
| 2002-09-06 | 496.47 |
| 2002-09-09 | 487.32 |
| 2002-09-10 | 496.46 |
| 2002-09-11 | 505.77 |
| 2002-09-12 | 486.52 |
| 2002-09-13 | 472.67 |
| 2002-09-16 | 467.09 |
| 2002-09-17 | 461.29 |
| 2002-09-18 | 440.55 |
| 2002-09-19 | 433.84 |
| 2002-09-20 | 433.27 |
| 2002-09-23 | 410.65 |
| 2002-09-24 | 404.35 |
| 2002-09-25 | 411.96 |
| 2002-09-26 | 432.47 |
| 2002-09-27 | 427.68 |
| 2002-09-30 | 408.97 |
| 2002-10-01 | 414.65 |
| 2002-10-02 | 428.48 |
| 2002-10-03 | 417.61 |
| 2002-10-04 | 397.17 |
| 2002-10-07 | 394.40 |
| 2002-10-08 | 386.71 |
| 2002-10-09 | 388.03 |
| 2002-10-10 | 403.60 |
| 2002-10-11 | 433.34 |
| 2002-10-14 | 428.44 |
| 2002-10-15 | 461.74 |
| 2002-10-16 | 455.43 |
| 2002-10-17 | 469.25 |
| 2002-10-18 | 466.68 |
| 2002-10-21 | 470.93 |
| 2002-10-22 | 469.76 |
| 2002-10-23 | 448.21 |
| 2002-10-24 | 459.70 |
| 2002-10-25 | 458.46 |
| 2002-10-28 | 470.91 |
| 2002-10-29 | 452.59 |
| 2002-10-30 | 462.88 |
| 2002-10-31 | 474.35 |
| 2002-11-01 | 469.93 |
| 2002-11-04 | 493.11 |
| 2002-11-05 | 505.31 |
| 2002-11-06 | 497.49 |
| 2002-11-07 | 487.19 |
| 2002-11-08 | 480.88 |
| 2002-11-11 | 473.89 |
| 2002-11-12 | 475.13 |
| 2002-11-13 | 469.13 |
| 2002-11-14 | 481.33 |
| 2002-11-15 | 487.41 |
| 2002-11-18 | 496.39 |
| 2002-11-19 | 492.95 |
| 2002-11-20 | 491.43 |
| 2002-11-21 | 511.25 |
| 2002-11-22 | 516.95 |
| 2002-11-25 | 511.75 |
| 2002-11-26 | 498.49 |
| 2002-11-27 | 508.70 |
| 2002-11-28 | . |
| 2002-11-29 | 516.61 |
| 2002-12-02 | 517.38 |
| 2002-12-03 | 503.87 |
| 2002-12-04 | 498.36 |
| 2002-12-05 | 491.20 |
| 2002-12-06 | 491.77 |
| 2002-12-09 | 475.86 |
| 2002-12-10 | 480.91 |
| 2002-12-11 | 488.33 |
| 2002-12-12 | 483.14 |
| 2002-12-13 | 478.18 |
| 2002-12-16 | 495.01 |
| 2002-12-17 | 493.52 |
| 2002-12-18 | 483.11 |
| 2002-12-19 | 474.18 |
| 2002-12-20 | 478.96 |
| 2002-12-23 | 480.06 |
| 2002-12-24 | 481.58 |
| 2002-12-25 | . |
| 2002-12-26 | 482.39 |
| 2002-12-27 | 469.59 |
| 2002-12-30 | 474.84 |
| 2002-12-31 | 479.28 |
| 2003-01-01 | . |
| 2003-01-02 | 491.07 |
| 2003-01-03 | 498.45 |
| 2003-01-06 | 500.00 |
| 2003-01-07 | 492.39 |
| 2003-01-08 | 483.90 |
| 2003-01-09 | 491.77 |
| 2003-01-10 | 496.91 |
| 2003-01-13 | 501.62 |
| 2003-01-14 | 504.76 |
| 2003-01-15 | 497.85 |
| 2003-01-16 | 495.22 |
| 2003-01-17 | 483.31 |
| 2003-01-20 | . |
| 2003-01-21 | 469.86 |
| 2003-01-22 | 459.08 |
| 2003-01-23 | 461.55 |
| 2003-01-24 | 459.14 |
| 2003-01-27 | 442.95 |
| 2003-01-28 | 440.88 |
| 2003-01-29 | 440.02 |
| 2003-01-30 | 448.27 |
| 2003-01-31 | 446.01 |
| 2003-02-03 | 457.99 |
| 2003-02-04 | 446.19 |
| 2003-02-05 | 455.08 |
| 2003-02-06 | 445.33 |
| 2003-02-07 | 440.45 |
| 2003-02-10 | 430.65 |
| 2003-02-11 | 442.09 |
| 2003-02-12 | 435.32 |
| 2003-02-13 | 443.27 |
| 2003-02-14 | 452.95 |
| 2003-02-17 | . |
| 2003-02-18 | 463.08 |
| 2003-02-19 | 454.97 |
| 2003-02-20 | 451.99 |
| 2003-02-21 | 453.62 |
| 2003-02-24 | 443.78 |
| 2003-02-25 | 426.95 |
| 2003-02-26 | 422.55 |
| 2003-02-27 | 427.44 |
| 2003-02-28 | 438.47 |
| 2003-03-03 | 442.40 |
| 2003-03-04 | 430.90 |
| 2003-03-05 | 429.29 |
| 2003-03-06 | 421.96 |
| 2003-03-07 | 414.34 |
| 2003-03-10 | 400.72 |
| 2003-03-11 | 401.64 |
| 2003-03-12 | 385.16 |
| 2003-03-13 | 404.81 |
| 2003-03-14 | 425.89 |
| 2003-03-17 | 437.32 |
| 2003-03-18 | 434.37 |
| 2003-03-19 | 437.30 |
| 2003-03-20 | 432.57 |
| 2003-03-21 | 448.81 |
| 2003-03-24 | 432.23 |
| 2003-03-25 | 437.25 |
| 2003-03-26 | 435.83 |
| 2003-03-27 | 428.91 |
| 2003-03-28 | 428.00 |
| 2003-03-31 | 416.49 |
| 2003-04-01 | 422.69 |
| 2003-04-02 | 435.63 |
| 2003-04-03 | 439.81 |
| 2003-04-04 | 444.26 |
| 2003-04-07 | 460.51 |
| 2003-04-08 | 456.59 |
| 2003-04-09 | 456.28 |
| 2003-04-10 | 455.19 |
| 2003-04-11 | 458.05 |
| 2003-04-14 | 466.00 |
| 2003-04-15 | 480.06 |
| 2003-04-16 | 479.10 |
| 2003-04-17 | 484.35 |
| 2003-04-18 | . |
| 2003-04-21 | 481.39 |
| 2003-04-22 | 488.96 |
| 2003-04-23 | 498.11 |
| 2003-04-24 | 490.60 |
| 2003-04-25 | 484.56 |
| 2003-04-28 | 498.35 |
| 2003-04-29 | 499.19 |
| 2003-04-30 | 504.39 |
| 2003-05-01 | 506.00 |
| 2003-05-02 | 506.21 |
| 2003-05-05 | 513.29 |
| 2003-05-06 | 525.97 |
| 2003-05-07 | 521.01 |
| 2003-05-08 | 508.87 |
| 2003-05-09 | 515.26 |
| 2003-05-12 | 518.39 |
| 2003-05-13 | 520.26 |
| 2003-05-14 | 520.41 |
| 2003-05-15 | 525.29 |
| 2003-05-16 | 532.42 |
| 2003-05-19 | 517.12 |
| 2003-05-20 | 516.49 |
| 2003-05-21 | 510.11 |
| 2003-05-22 | 519.10 |
| 2003-05-23 | 521.22 |
| 2003-05-26 | . |
| 2003-05-27 | 525.80 |
| 2003-05-28 | 532.68 |
| 2003-05-29 | 540.09 |
| 2003-05-30 | 539.33 |
| 2003-06-02 | 549.57 |
| 2003-06-03 | 545.94 |
| 2003-06-04 | 549.25 |
| 2003-06-05 | 553.60 |
| 2003-06-06 | 559.72 |
| 2003-06-09 | 556.46 |
| 2003-06-10 | 556.37 |
| 2003-06-11 | 571.65 |
| 2003-06-12 | 576.86 |
| 2003-06-13 | 571.52 |
| 2003-06-16 | 585.48 |
| 2003-06-17 | 590.21 |
| 2003-06-18 | 586.51 |
| 2003-06-19 | 571.56 |
| 2003-06-20 | 573.68 |
| 2003-06-23 | 559.16 |
| 2003-06-24 | 557.98 |
| 2003-06-25 | 561.76 |
| 2003-06-26 | 554.94 |
| 2003-06-27 | 553.80 |
| 2003-06-30 | 549.46 |
| 2003-07-01 | 542.71 |
| 2003-07-02 | 552.73 |
| 2003-07-03 | 556.16 |
| 2003-07-04 | . |
| 2003-07-07 | 562.05 |
| 2003-07-08 | 561.44 |
| 2003-07-09 | 556.80 |
| 2003-07-10 | 552.41 |
| 2003-07-11 | 559.75 |
| 2003-07-14 | 570.91 |
| 2003-07-15 | 569.90 |
| 2003-07-16 | 567.17 |
| 2003-07-17 | 558.47 |
| 2003-07-18 | 562.05 |
| 2003-07-21 | 559.86 |
| 2003-07-22 | 562.29 |
| 2003-07-23 | 564.13 |
| 2003-07-24 | 575.58 |
| 2003-07-25 | 575.04 |
| 2003-07-28 | 583.73 |
| 2003-07-29 | 582.84 |
| 2003-07-30 | 580.73 |
| 2003-07-31 | 583.69 |
| 2003-08-01 | 577.03 |
| 2003-08-04 | 575.85 |
| 2003-08-05 | 580.17 |
| 2003-08-06 | 570.35 |
| 2003-08-07 | 572.16 |
| 2003-08-08 | 571.17 |
| 2003-08-11 | 573.21 |
| 2003-08-12 | 579.06 |
| 2003-08-13 | 579.69 |
| 2003-08-14 | 584.63 |
| 2003-08-15 | 585.72 |
| 2003-08-18 | 586.06 |
| 2003-08-19 | 583.32 |
| 2003-08-20 | 582.03 |
| 2003-08-21 | 578.08 |
| 2003-08-22 | 571.46 |
| 2003-08-25 | 568.05 |
| 2003-08-26 | 560.90 |
| 2003-08-27 | 565.64 |
| 2003-08-28 | 565.78 |
| 2003-08-29 | 563.30 |
| 2003-09-01 | . |
| 2003-09-02 | 567.69 |
| 2003-09-03 | 578.13 |
| 2003-09-04 | 579.93 |
| 2003-09-05 | 582.75 |
| 2003-09-08 | 589.42 |
| 2003-09-09 | 587.17 |
| 2003-09-10 | 581.36 |
| 2003-09-11 | 581.08 |
| 2003-09-12 | 584.06 |
| 2003-09-15 | 586.12 |
| 2003-09-16 | 587.13 |
| 2003-09-17 | 593.54 |
| 2003-09-18 | 601.92 |
| 2003-09-19 | 600.73 |
| 2003-09-22 | 595.81 |
| 2003-09-23 | 591.66 |
| 2003-09-24 | 589.85 |
| 2003-09-25 | 586.58 |
| 2003-09-26 | 580.15 |
| 2003-09-29 | 579.83 |
| 2003-09-30 | 574.60 |
| 2003-10-01 | 588.43 |
| 2003-10-02 | 592.25 |
| 2003-10-03 | 604.39 |
| 2003-10-06 | 603.74 |
| 2003-10-07 | 604.97 |
| 2003-10-08 | 605.85 |
| 2003-10-09 | 613.07 |
| 2003-10-10 | 614.51 |
| 2003-10-13 | 619.32 |
| 2003-10-14 | 619.43 |
| 2003-10-15 | 622.86 |
| 2003-10-16 | 624.89 |
| 2003-10-17 | 618.01 |
| 2003-10-20 | 624.02 |
| 2003-10-21 | 626.84 |
| 2003-10-22 | 620.44 |
| 2003-10-23 | 613.17 |
| 2003-10-24 | 614.55 |
| 2003-10-27 | 617.36 |
| 2003-10-28 | 619.87 |
| 2003-10-29 | 625.01 |
| 2003-10-30 | 633.22 |
| 2003-10-31 | 631.02 |
| 2003-11-03 | 635.57 |
| 2003-11-04 | 633.77 |
| 2003-11-05 | 626.99 |
| 2003-11-06 | 624.87 |
| 2003-11-07 | 634.74 |
| 2003-11-10 | 631.66 |
| 2003-11-11 | 629.93 |
| 2003-11-12 | 637.21 |
| 2003-11-13 | 642.56 |
| 2003-11-14 | 646.15 |
| 2003-11-17 | 633.73 |
| 2003-11-18 | 637.17 |
| 2003-11-19 | 634.38 |
| 2003-11-20 | 630.44 |
| 2003-11-21 | 633.70 |
| 2003-11-24 | 637.90 |
| 2003-11-25 | 639.40 |
| 2003-11-26 | 645.81 |
| 2003-11-27 | . |
| 2003-11-28 | 651.38 |
| 2003-12-01 | 661.99 |
| 2003-12-02 | 665.36 |
| 2003-12-03 | 673.17 |
| 2003-12-04 | 668.65 |
| 2003-12-05 | 668.62 |
| 2003-12-08 | 669.80 |
| 2003-12-09 | 670.98 |
| 2003-12-10 | 666.30 |
| 2003-12-11 | 665.94 |
| 2003-12-12 | 672.70 |
| 2003-12-15 | 677.28 |
| 2003-12-16 | 676.58 |
| 2003-12-17 | 677.53 |
| 2003-12-18 | 682.86 |
| 2003-12-19 | 685.41 |
| 2003-12-22 | 685.53 |
| 2003-12-23 | 689.69 |
| 2003-12-24 | 692.08 |
| 2003-12-25 | . |
| 2003-12-26 | 691.90 |
| 2003-12-29 | 696.12 |
| 2003-12-30 | 703.09 |
| 2003-12-31 | 707.91 |
| 2004-01-01 | . |
| 2004-01-02 | 715.33 |
| 2004-01-05 | 724.24 |
| 2004-01-06 | 729.59 |
| 2004-01-07 | 722.21 |
| 2004-01-08 | 728.71 |
| 2004-01-09 | 735.57 |
| 2004-01-12 | 728.78 |
| 2004-01-13 | 727.36 |
| 2004-01-14 | 730.01 |
| 2004-01-15 | 731.95 |
| 2004-01-16 | 728.01 |
| 2004-01-19 | . |
| 2004-01-20 | 733.07 |
| 2004-01-21 | 739.41 |
| 2004-01-22 | 746.58 |
| 2004-01-23 | 745.76 |
| 2004-01-26 | 733.58 |
| 2004-01-27 | 737.34 |
| 2004-01-28 | 740.56 |
| 2004-01-29 | 718.81 |
| 2004-01-30 | 717.54 |
| 2004-02-02 | 720.46 |
| 2004-02-03 | 724.26 |
| 2004-02-04 | 718.52 |
| 2004-02-05 | 721.02 |
| 2004-02-06 | 735.47 |
| 2004-02-09 | 745.34 |
| 2004-02-10 | 747.05 |
| 2004-02-11 | 748.41 |
| 2004-02-12 | 754.02 |
| 2004-02-13 | 749.91 |
| 2004-02-16 | . |
| 2004-02-17 | 760.93 |
| 2004-02-18 | 760.65 |
| 2004-02-19 | 761.79 |
| 2004-02-20 | 750.15 |
| 2004-02-23 | 751.23 |
| 2004-02-24 | 747.77 |
| 2004-02-25 | 741.58 |
| 2004-02-26 | 733.76 |
| 2004-02-27 | 733.28 |
| 2004-03-01 | 737.14 |
| 2004-03-02 | 732.14 |
| 2004-03-03 | 719.53 |
| 2004-03-04 | 731.42 |
| 2004-03-05 | 744.05 |
| 2004-03-08 | 742.17 |
| 2004-03-09 | 737.62 |
| 2004-03-10 | 725.41 |
| 2004-03-11 | 706.51 |
| 2004-03-12 | 705.10 |
| 2004-03-15 | 690.68 |
| 2004-03-16 | 702.82 |
| 2004-03-17 | 706.21 |
| 2004-03-18 | 704.47 |
| 2004-03-19 | 702.79 |
| 2004-03-22 | 692.57 |
| 2004-03-23 | 692.42 |
| 2004-03-24 | 684.52 |
| 2004-03-25 | 693.49 |
| 2004-03-26 | 690.95 |
| 2004-03-29 | 701.75 |
| 2004-03-30 | 701.13 |
| 2004-03-31 | 703.98 |
| 2004-04-01 | 718.63 |
| 2004-04-02 | 719.44 |
| 2004-04-05 | 715.93 |
| 2004-04-06 | 718.14 |
| 2004-04-07 | 722.77 |
| 2004-04-08 | 721.49 |
| 2004-04-09 | . |
| 2004-04-12 | 720.11 |
| 2004-04-13 | 716.02 |
| 2004-04-14 | 705.07 |
| 2004-04-15 | 699.07 |
| 2004-04-16 | 709.10 |
| 2004-04-19 | 708.72 |
| 2004-04-20 | 709.96 |
| 2004-04-21 | 699.56 |
| 2004-04-22 | 701.02 |
| 2004-04-23 | 702.54 |
| 2004-04-26 | 705.82 |
| 2004-04-27 | 709.18 |
| 2004-04-28 | 696.97 |
| 2004-04-29 | 695.17 |
| 2004-04-30 | 692.28 |
| 2004-05-03 | 694.65 |
| 2004-05-04 | 703.47 |
| 2004-05-05 | 708.75 |
| 2004-05-06 | 693.69 |
| 2004-05-07 | 681.59 |
| 2004-05-10 | 660.13 |
| 2004-05-11 | 668.06 |
| 2004-05-12 | 664.08 |
| 2004-05-13 | 669.63 |
| 2004-05-14 | 665.79 |
| 2004-05-17 | 662.49 |
| 2004-05-18 | 666.54 |
| 2004-05-19 | 684.73 |
| 2004-05-20 | 675.09 |
| 2004-05-21 | 680.22 |
| 2004-05-24 | 682.75 |
| 2004-05-25 | 686.44 |
| 2004-05-26 | 691.10 |
| 2004-05-27 | 705.05 |
| 2004-05-28 | 698.36 |
| 2004-05-31 | . |
| 2004-06-01 | 695.05 |
| 2004-06-02 | 700.73 |
| 2004-06-03 | 702.37 |
| 2004-06-04 | 710.04 |
| 2004-06-07 | 721.53 |
| 2004-06-08 | 719.19 |
| 2004-06-09 | 709.40 |
| 2004-06-10 | 712.11 |
| 2004-06-11 | . |
| 2004-06-14 | 700.45 |
| 2004-06-15 | 705.04 |
| 2004-06-16 | 705.95 |
| 2004-06-17 | 709.29 |
| 2004-06-18 | 714.30 |
| 2004-06-21 | 712.45 |
| 2004-06-22 | 704.27 |
| 2004-06-23 | 704.93 |
| 2004-06-24 | 713.28 |
| 2004-06-25 | 710.61 |
| 2004-06-28 | 720.55 |
| 2004-06-29 | 713.04 |
| 2004-06-30 | 711.96 |
| 2004-07-01 | 708.68 |
| 2004-07-02 | 712.26 |
| 2004-07-05 | . |
| 2004-07-06 | 702.37 |
| 2004-07-07 | 707.35 |
| 2004-07-08 | 710.46 |
| 2004-07-09 | 709.41 |
| 2004-07-12 | 707.86 |
| 2004-07-13 | 705.21 |
| 2004-07-14 | 705.16 |
| 2004-07-15 | 694.08 |
| 2004-07-16 | 698.98 |
| 2004-07-19 | 694.92 |
| 2004-07-20 | 693.32 |
| 2004-07-21 | 693.09 |
| 2004-07-22 | 683.68 |
| 2004-07-23 | 674.91 |
| 2004-07-26 | 672.37 |
| 2004-07-27 | 676.81 |
| 2004-07-28 | 676.78 |
| 2004-07-29 | 684.99 |
| 2004-07-30 | 681.95 |
| 2004-08-02 | 682.80 |
| 2004-08-03 | 684.95 |
| 2004-08-04 | 679.02 |
| 2004-08-05 | 682.29 |
| 2004-08-06 | 682.25 |
| 2004-08-09 | 676.53 |
| 2004-08-10 | 685.09 |
| 2004-08-11 | 675.71 |
| 2004-08-12 | 675.37 |
| 2004-08-13 | 679.32 |
| 2004-08-16 | 685.09 |
| 2004-08-17 | 687.80 |
| 2004-08-18 | 687.79 |
| 2004-08-19 | 692.28 |
| 2004-08-20 | 689.25 |
| 2004-08-23 | 691.51 |
| 2004-08-24 | 688.73 |
| 2004-08-25 | 689.47 |
| 2004-08-26 | 695.50 |
| 2004-08-27 | 696.29 |
| 2004-08-30 | 695.50 |
| 2004-08-31 | 696.24 |
| 2004-09-01 | 703.26 |
| 2004-09-02 | 706.26 |
| 2004-09-03 | 708.34 |
| 2004-09-06 | . |
| 2004-09-07 | 712.89 |
| 2004-09-08 | 714.81 |
| 2004-09-09 | 711.54 |
| 2004-09-10 | 721.10 |
| 2004-09-13 | 725.26 |
| 2004-09-14 | 726.49 |
| 2004-09-15 | 717.98 |
| 2004-09-16 | 720.12 |
| 2004-09-17 | 725.81 |
| 2004-09-20 | 721.51 |
| 2004-09-21 | 731.84 |
| 2004-09-22 | 725.78 |
| 2004-09-23 | 722.41 |
| 2004-09-24 | 722.01 |
| 2004-09-27 | 717.18 |
| 2004-09-28 | 720.57 |
| 2004-09-29 | 725.68 |
| 2004-09-30 | 726.80 |
| 2004-10-01 | 737.59 |
| 2004-10-04 | 740.24 |
| 2004-10-05 | 744.24 |
| 2004-10-06 | 745.10 |
| 2004-10-07 | 745.31 |
| 2004-10-08 | 750.56 |
| 2004-10-11 | 749.59 |
| 2004-10-12 | 739.10 |
| 2004-10-13 | 739.98 |
| 2004-10-14 | 741.75 |
| 2004-10-15 | 742.44 |
| 2004-10-18 | 742.87 |
| 2004-10-19 | 748.12 |
| 2004-10-20 | 743.99 |
| 2004-10-21 | 747.62 |
| 2004-10-22 | 750.17 |
| 2004-10-25 | 746.11 |
| 2004-10-26 | 750.51 |
| 2004-10-27 | 758.38 |
| 2004-10-28 | 765.00 |
| 2004-10-29 | 762.12 |
| 2004-11-01 | 770.25 |
| 2004-11-02 | 775.99 |
| 2004-11-03 | 786.04 |
| 2004-11-04 | 788.43 |
| 2004-11-05 | 797.83 |
| 2004-11-08 | 799.82 |
| 2004-11-09 | 796.55 |
| 2004-11-10 | 799.21 |
| 2004-11-11 | 805.01 |
| 2004-11-12 | 810.82 |
| 2004-11-15 | 811.65 |
| 2004-11-16 | 807.66 |
| 2004-11-17 | 819.36 |
| 2004-11-18 | 816.10 |
| 2004-11-19 | 816.20 |
| 2004-11-22 | 811.29 |
| 2004-11-23 | 814.61 |
| 2004-11-24 | 819.36 |
| 2004-11-25 | . |
| 2004-11-26 | 830.15 |
| 2004-11-29 | 830.33 |
| 2004-11-30 | 828.44 |
| 2004-12-01 | 839.32 |
| 2004-12-02 | 843.51 |
| 2004-12-03 | 849.08 |
| 2004-12-06 | 849.15 |
| 2004-12-07 | 852.40 |
| 2004-12-08 | 841.69 |
| 2004-12-09 | 834.81 |
| 2004-12-10 | 836.41 |
| 2004-12-13 | 849.39 |
| 2004-12-14 | 851.00 |
| 2004-12-15 | 859.81 |
| 2004-12-16 | 855.48 |
| 2004-12-17 | 848.81 |
| 2004-12-20 | 862.47 |
| 2004-12-21 | 856.90 |
| 2004-12-22 | 864.73 |
| 2004-12-23 | 873.62 |
| 2004-12-24 | . |
| 2004-12-27 | 880.10 |
| 2004-12-28 | 879.81 |
| 2004-12-29 | 878.70 |
| 2004-12-30 | 880.54 |
| 2004-12-31 | 878.48 |
| 2005-01-03 | 876.53 |
| 2005-01-04 | 868.96 |
| 2005-01-05 | 861.70 |
| 2005-01-06 | 859.63 |
| 2005-01-07 | 856.30 |
| 2005-01-10 | 861.06 |
| 2005-01-11 | 857.27 |
| 2005-01-12 | 858.78 |
| 2005-01-13 | 853.73 |
| 2005-01-14 | 849.90 |
| 2005-01-17 | . |
| 2005-01-18 | 849.42 |
| 2005-01-19 | 851.94 |
| 2005-01-20 | 842.94 |
| 2005-01-21 | 843.70 |
| 2005-01-24 | 844.98 |
| 2005-01-25 | 846.79 |
| 2005-01-26 | 851.82 |
| 2005-01-27 | 851.81 |
#2005-01-28| 846.76
#2005-01-31| 855.13
#2005-02-01| 857.70
#2005-02-02| 861.97
#2005-02-03| 857.07
#2005-02-04| 863.21
#2005-02-07| 859.33
#2005-02-08| 858.13
#2005-02-09| 858.59
#2005-02-10| 866.23
#2005-02-11| 876.46
#2005-02-14| 883.91
#2005-02-15| 887.60
#2005-02-16| 881.22
#2005-02-17| 888.52
#2005-02-18| 889.53
#2005-02-21| .
#2005-02-22| 891.38
#2005-02-23| 886.16
#2005-02-24| 887.80
#2005-02-25| 895.36
#2005-02-28| 900.19
#2005-03-01| 900.77
#2005-03-02| 894.35
#2005-03-03| 894.56
#2005-03-04| 910.30
#2005-03-07| 907.05
#2005-03-08| 914.32
#2005-03-09| 911.64
#2005-03-10| 909.39
#2005-03-11| 915.53
#2005-03-14| 907.68
#2005-03-15| 910.07
#2005-03-16| 901.05
#2005-03-17| 894.47
#2005-03-18| 890.80
#2005-03-21| 879.56
#2005-03-22| 883.68
#2005-03-23| 867.65
#2005-03-24| 870.31
#2005-03-25| .
#2005-03-28| 864.94
#2005-03-29| 868.54
#2005-03-30| 866.55
#2005-03-31| 870.26
#2005-04-01| 872.28
#2005-04-04| 856.71
#2005-04-05| 863.25
#2005-04-06| 869.59
#2005-04-07| 875.89
#2005-04-08| 874.53
#2005-04-11| 881.47
#2005-04-12| 872.16
#2005-04-13| 879.54
#2005-04-14| 871.45
#2005-04-15| 864.28
#2005-04-18| 853.73
#2005-04-19| 859.03
#2005-04-20| 855.50
#2005-04-21| 856.30
#2005-04-22| 861.63
#2005-04-25| 857.83
#2005-04-26| 855.39
#2005-04-27| 844.55
#2005-04-28| 837.65
#2005-04-29| 839.07
#2005-05-02| 838.81
#2005-05-03| 845.53
#2005-05-04| 856.94
#2005-05-05| 861.54
#2005-05-06| 857.75
#2005-05-09| 853.26
#2005-05-10| 845.51
#2005-05-11| 840.31
#2005-05-12| 840.02
#2005-05-13| 835.67
#2005-05-16| 831.37
#2005-05-17| 830.55
#2005-05-18| 842.37
#2005-05-19| 845.30
#2005-05-20| 837.70
#2005-05-23| 843.91
#2005-05-24| 842.78
#2005-05-25| 842.69
#2005-05-26| 840.82
#2005-05-27| 843.53
#2005-05-30| .
#2005-05-31| 835.05
#2005-06-01| 839.86
#2005-06-02| 841.75
#2005-06-03| 837.76
#2005-06-06| 836.68
#2005-06-07| 845.74
#2005-06-08| 847.83
#2005-06-09| 840.00
#2005-06-10| 839.56
#2005-06-13| 834.90
#2005-06-14| 835.05
#2005-06-15| 840.13
#2005-06-16| 843.57
#2005-06-17| 856.23
#2005-06-20| 847.10
#2005-06-21| 851.19
#2005-06-22| 853.95
#2005-06-23| 850.89
#2005-06-24| 845.47
#2005-06-27| 841.40
#2005-06-28| 840.87
#2005-06-29| 844.00
#2005-06-30| 845.14
#2005-07-01| 841.91
#2005-07-04| .
#2005-07-05| 836.20
#2005-07-06| 842.68
#2005-07-07| 829.37
#2005-07-08| 837.55
#2005-07-11| 855.47
#2005-07-12| 862.40
#2005-07-13| 862.48
#2005-07-14| 870.14
#2005-07-15| 865.42
#2005-07-18| 865.58
#2005-07-19| 868.42
#2005-07-20| 868.54
#2005-07-21| 880.86
#2005-07-22| 880.09
#2005-07-25| 876.95
#2005-07-26| 874.69
#2005-07-27| 879.77
#2005-07-28| 886.55
#2005-07-29| 887.93
#2005-08-01| 894.74
#2005-08-02| 900.28
#2005-08-03| 906.23
#2005-08-04| 901.95
#2005-08-05| 896.65
#2005-08-08| 903.52
#2005-08-09| 905.87
#2005-08-10| 920.59
#2005-08-11| 920.75
#2005-08-12| 915.75
#2005-08-15| 910.32
#2005-08-16| 906.92
#2005-08-17| 901.86
#2005-08-18| 889.30
#2005-08-19| 894.12
#2005-08-22| 901.30
#2005-08-23| 893.36
#2005-08-24| 892.66
#2005-08-25| 888.24
#2005-08-26| 886.55
#2005-08-29| 883.83
#2005-08-30| 877.13
#2005-08-31| 890.91
#2005-09-01| 907.54
#2005-09-02| 914.43
#2005-09-05| .
#2005-09-06| 926.00
#2005-09-07| 930.45
#2005-09-08| 928.44
#2005-09-09| 931.39
#2005-09-12| 919.47
#2005-09-13| 912.32
#2005-09-14| 916.78
#2005-09-15| 909.08
#2005-09-16| 913.13
#2005-09-19| 907.74
#2005-09-20| 914.50
#2005-09-21| 907.94
#2005-09-22| 896.56
#2005-09-23| 895.83
#2005-09-26| 908.49
#2005-09-27| 903.84
#2005-09-28| 915.37
#2005-09-29| 913.04
#2005-09-30| 919.77
#2005-10-03| 916.32
#2005-10-04| 922.98
#2005-10-05| 915.00
#2005-10-06| 915.96
#2005-10-07| 910.79
#2005-10-10| 909.65
#2005-10-11| 908.52
#2005-10-12| 905.41
#2005-10-13| 888.95
#2005-10-14| 902.00
#2005-10-17| 897.99
#2005-10-18| 887.47
#2005-10-19| 875.42
#2005-10-20| 882.39
#2005-10-21| 882.61
#2005-10-24| 890.48
#2005-10-25| 898.97
#2005-10-26| 901.20
#2005-10-27| 895.55
#2005-10-28| 891.18
#2005-10-31| 903.52
#2005-11-01| 910.30
#2005-11-02| 921.82
#2005-11-03| 932.32
#2005-11-04| 916.01
#2005-11-07| 918.41
#2005-11-08| 915.18
#2005-11-09| 912.85
#2005-11-10| 921.21
#2005-11-11| 931.36
#2005-11-14| 929.90
#2005-11-15| 927.54
#2005-11-16| 922.02
#2005-11-17| 933.10
#2005-11-18| 939.99
#2005-11-21| 945.89
#2005-11-22| 943.35
#2005-11-23| 955.57
#2005-11-24| .
#2005-11-25| 950.38
#2005-11-28| 954.37
#2005-11-29| 952.85
#2005-11-30| 949.33
#2005-12-01| 959.65
#2005-12-02| 965.90
#2005-12-05| 967.98
#2005-12-06| 974.78
#2005-12-07| 968.25
#2005-12-08| 972.62
#2005-12-09| 971.46
#2005-12-12| 984.35
#2005-12-13| 981.82
#2005-12-14| 987.60
#2005-12-15| 979.87
#2005-12-16| 995.15
#2005-12-19| 995.38
#2005-12-20| 991.05
#2005-12-21| 992.55
#2005-12-22| 995.96
#2005-12-23| 997.43
#2005-12-26| .
#2005-12-27|1000.43
#2005-12-28|1002.46
#2005-12-29|1000.86
#2005-12-30| 989.88
#2006-01-02| .
#2006-01-03|1015.28
#2006-01-04|1038.27
#2006-01-05|1034.97
#2006-01-06|1046.85
#2006-01-09|1042.75
#2006-01-10|1033.50
#2006-01-11|1046.99
#2006-01-12|1048.04
#2006-01-13|1043.44
#2006-01-16| .
#2006-01-17|1034.76
#2006-01-18|1022.50
#2006-01-19|1037.60
#2006-01-20|1027.57
#2006-01-23|1039.79
#2006-01-24|1035.82
#2006-01-25|1048.75
#2006-01-26|1063.26
#2006-01-27|1065.19
#2006-01-30|1058.37
#2006-01-31|1065.89
#2006-02-01|1076.48
#2006-02-02|1065.25
#2006-02-03|1055.23
#2006-02-06|1060.20
#2006-02-07|1058.29
#2006-02-08|1057.16
#2006-02-09|1072.04
#2006-02-10|1067.14
#2006-02-13|1072.43
#2006-02-14|1068.97
#2006-02-15|1067.38
#2006-02-16|1077.93
#2006-02-17|1086.91
#2006-02-20| .
#2006-02-21|1094.05
#2006-02-22|1102.33
#2006-02-23|1107.63
#2006-02-24|1106.30
#2006-02-27|1112.33
#2006-02-28|1101.56
#2006-03-01|1111.57
#2006-03-02|1104.70
#2006-03-03|1098.34
#2006-03-06|1104.04
#2006-03-07|1079.49
#2006-03-08|1070.77
#2006-03-09|1077.71
#2006-03-10|1086.62
#2006-03-13|1102.20
#2006-03-14|1112.70
#2006-03-15|1119.36
#2006-03-16|1131.16
#2006-03-17|1139.22
#2006-03-20|1145.62
#2006-03-21|1138.46
#2006-03-22|1140.30
#2006-03-23|1130.36
#2006-03-24|1133.08
#2006-03-27|1126.64
#2006-03-28|1123.14
#2006-03-29|1117.88
#2006-03-30|1140.86
#2006-03-31|1131.43
#2006-04-03|1142.55
#2006-04-04|1152.45
#2006-04-05|1158.25
#2006-04-06|1157.35
#2006-04-07|1139.44
#2006-04-10|1139.10
#2006-04-11|1122.28
#2006-04-12|1119.67
#2006-04-13|1120.30
#2006-04-14| .
#2006-04-17|1136.83
#2006-04-18|1135.95
#2006-04-19|1154.77
#2006-04-20|1156.98
#2006-04-21|1165.95
#2006-04-24|1157.77
#2006-04-25|1163.55
#2006-04-26|1170.99
#2006-04-27|1178.57
#2006-04-28|1182.76
#2006-05-01|1187.67
#2006-05-02|1196.37
#2006-05-03|1183.80
#2006-05-04|1194.52
#2006-05-05|1216.57
#2006-05-08|1223.32
#2006-05-09|1228.58
#2006-05-10|1226.45
#2006-05-11|1225.61
#2006-05-12|1202.44
#2006-05-15|1177.37
#2006-05-16|1181.04
#2006-05-17|1138.64
#2006-05-18|1132.66
#2006-05-19|1131.90
#2006-05-22|1101.33
#2006-05-23|1130.39
#2006-05-24|1105.96
#2006-05-25|1119.61
#2006-05-26|1136.94
#2006-05-29| .
#2006-05-30|1118.74
#2006-05-31|1130.34
#2006-06-01|1133.12
#2006-06-02|1145.01
#2006-06-05|1137.87
#2006-06-06|1100.41
#2006-06-07|1102.65
#2006-06-08|1059.12
#2006-06-09|1078.49
#2006-06-12|1059.98
#2006-06-13|1028.39
#2006-06-14|1038.34
#2006-06-15|1069.78
#2006-06-16|1063.43
#2006-06-19|1067.86
#2006-06-20|1073.26
#2006-06-21|1077.66
#2006-06-22|1077.13
#2006-06-23|1067.73
#2006-06-26|1066.76
#2006-06-27|1064.44
#2006-06-28|1061.87
#2006-06-29|1083.33
#2006-06-30|1122.17
#2006-07-03|1130.41
#2006-07-04| .
#2006-07-05|1112.89
#2006-07-06|1126.95
#2006-07-07|1129.37
#2006-07-10|1127.00
#2006-07-11|1116.67
#2006-07-12|1111.21
#2006-07-13|1088.12
#2006-07-14|1067.16
#2006-07-17|1051.97
#2006-07-18|1048.73
#2006-07-19|1084.42
#2006-07-20|1096.06
#2006-07-21|1089.48
#2006-07-24|1107.66
#2006-07-25|1106.98
#2006-07-26|1111.31
#2006-07-27|1138.38
#2006-07-28|1149.25
#2006-07-31|1143.82
#2006-08-01|1130.85
#2006-08-02|1150.63
#2006-08-03|1141.05
#2006-08-04|1169.25
#2006-08-07|1152.93
#2006-08-08|1153.15
#2006-08-09|1166.68
#2006-08-10|1149.18
#2006-08-11|1152.40
#2006-08-14|1162.27
#2006-08-15|1178.11
#2006-08-16|1193.92
#2006-08-17|1199.74
#2006-08-18|1190.64
#2006-08-21|1194.74
#2006-08-22|1187.25
#2006-08-23|1176.24
#2006-08-24|1180.08
#2006-08-25|1179.38
#2006-08-28|1188.35
#2006-08-29|1191.60
#2006-08-30|1204.27
#2006-08-31|1198.30
#2006-09-01|1205.19
#2006-09-04| .
#2006-09-05|1210.04
#2006-09-06|1193.44
#2006-09-07|1175.93
#2006-09-08|1174.41
#2006-09-11|1173.66
#2006-09-12|1189.24
#2006-09-13|1193.57
#2006-09-14|1202.46
#2006-09-15|1203.32
#2006-09-18|1205.02
#2006-09-19|1198.54
#2006-09-20|1215.89
#2006-09-21|1223.64
#2006-09-22|1215.87
#2006-09-25|1211.43
#2006-09-26|1219.32
#2006-09-27|1225.41
#2006-09-28|1222.63
#2006-09-29|1222.52
#2006-10-02|1227.80
#2006-10-03|1224.76
#2006-10-04|1233.71
#2006-10-05|1246.20
#2006-10-06|1240.99
#2006-10-09|1243.02
#2006-10-10|1251.67
#2006-10-11|1251.02
#2006-10-12|1264.71
#2006-10-13|1264.28
#2006-10-16|1263.62
#2006-10-17|1242.23
#2006-10-18|1255.34
#2006-10-19|1261.66
#2006-10-20|1264.39
#2006-10-23|1265.98
#2006-10-24|1262.37
#2006-10-25|1264.25
#2006-10-26|1272.54
#2006-10-27|1274.90
#2006-10-30|1270.40
#2006-10-31|1276.17
#2006-11-01|1283.37
#2006-11-02|1271.57
#2006-11-03|1270.16
#2006-11-06|1287.51
#2006-11-07|1306.35
#2006-11-08|1301.95
#2006-11-09|1299.38
#2006-11-10|1302.45
#2006-11-13|1302.04
#2006-11-14|1297.10
#2006-11-15|1299.50
#2006-11-16|1300.77
#2006-11-17|1296.29
#2006-11-20|1299.66
#2006-11-21|1305.35
#2006-11-22|1317.52
#2006-11-23| .
#2006-11-24|1314.40
#2006-11-27|1294.59
#2006-11-28|1293.37
#2006-11-29|1308.16
#2006-11-30|1308.87
#2006-12-01|1306.64
#2006-12-04|1315.83
#2006-12-05|1320.52
#2006-12-06|1323.84
#2006-12-07|1331.71
#2006-12-08|1334.11
#2006-12-11|1333.87
#2006-12-12|1341.16
#2006-12-13|1348.43
#2006-12-14|1352.09
#2006-12-15|1351.26
#2006-12-18|1350.70
#2006-12-19|1350.27
#2006-12-20|1359.50
#2006-12-21|1359.23
#2006-12-22|1353.02
#2006-12-25| .
#2006-12-26|1349.88
#2006-12-27|1361.87
#2006-12-28|1366.83
#2006-12-29|1367.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1395.39
#2007-01-04|1380.31
#2007-01-05|1360.25
#2007-01-08|1357.64
#2007-01-09|1361.76
#2007-01-10|1342.60
#2007-01-11|1361.10
#2007-01-12|1372.76
#2007-01-15| .
#2007-01-16|1375.34
#2007-01-17|1373.76
#2007-01-18|1374.97
#2007-01-19|1384.94
#2007-01-22|1381.89
#2007-01-23|1390.28
#2007-01-24|1397.42
#2007-01-25|1394.88
#2007-01-26|1373.43
#2007-01-29|1380.35
#2007-01-30|1385.31
#2007-01-31|1383.02
#2007-02-01|1401.28
#2007-02-02|1407.31
#2007-02-05|1400.43
#2007-02-06|1409.94
#2007-02-07|1419.89
#2007-02-08|1410.88
#2007-02-09|1414.62
#2007-02-12|1398.35
#2007-02-13|1406.18
#2007-02-14|1427.36
#2007-02-15|1427.04
#2007-02-16|1424.38
#2007-02-19| .
#2007-02-20|1431.40
#2007-02-21|1423.80
#2007-02-22|1426.37
#2007-02-23|1430.60
#2007-02-26|1435.06
#2007-02-27|1396.78
#2007-02-28|1370.37
#2007-03-01|1349.97
#2007-03-02|1344.33
#2007-03-05|1322.44
#2007-03-06|1335.62
#2007-03-07|1346.18
#2007-03-08|1367.00
#2007-03-09|1371.49
#2007-03-12|1366.58
#2007-03-13|1348.46
#2007-03-14|1305.01
#2007-03-15|1330.74
#2007-03-16|1332.67
#2007-03-19|1360.54
#2007-03-20|1374.71
#2007-03-21|1380.86
#2007-03-22|1417.54
#2007-03-23|1419.87
#2007-03-26|1404.75
#2007-03-27|1403.80
#2007-03-28|1391.26
#2007-03-29|1403.93
#2007-03-30|1403.14
#2007-04-02|1412.06
#2007-04-03|1427.84
#2007-04-04|1429.98
#2007-04-05|1439.30
#2007-04-06| .
#2007-04-09|1431.42
#2007-04-10|1451.57
#2007-04-11|1450.96
#2007-04-12|1452.99
#2007-04-13|1462.02
#2007-04-16|1492.38
#2007-04-17|1494.75
#2007-04-18|1490.01
#2007-04-19|1483.67
#2007-04-20|1513.76
#2007-04-23|1505.25
#2007-04-24|1496.78
#2007-04-25|1515.27
#2007-04-26|1511.93
#2007-04-27|1507.59
#2007-04-30|1508.03
#2007-05-01|1500.70
#2007-05-02|1505.40
#2007-05-03|1504.58
#2007-05-04|1515.26
#2007-05-07|1520.85
#2007-05-08|1498.25
#2007-05-09|1504.87
#2007-05-10|1491.64
#2007-05-11|1502.48
#2007-05-14|1496.71
#2007-05-15|1509.08
#2007-05-16|1500.14
#2007-05-17|1492.21
#2007-05-18|1504.64
#2007-05-21|1496.41
#2007-05-22|1497.93
#2007-05-23|1510.00
#2007-05-24|1487.00
#2007-05-25|1491.54
#2007-05-28| .
#2007-05-29|1499.14
#2007-05-30|1487.00
#2007-05-31|1501.66
#2007-06-01|1506.70
#2007-06-04|1507.52
#2007-06-05|1503.32
#2007-06-06|1477.84
#2007-06-07|1453.10
#2007-06-08|1437.94
#2007-06-11|1451.43
#2007-06-12|1436.73
#2007-06-13|1439.36
#2007-06-14|1461.52
#2007-06-15|1485.66
#2007-06-18|1486.09
#2007-06-19|1485.74
#2007-06-20|1494.63
#2007-06-21|1472.62
#2007-06-22|1468.02
#2007-06-25|1465.49
#2007-06-26|1451.11
#2007-06-27|1434.32
#2007-06-28|1446.90
#2007-06-29|1456.80
#2007-07-02|1461.19
#2007-07-03|1474.29
#2007-07-04| .
#2007-07-05|1471.03
#2007-07-06|1483.15
#2007-07-09|1485.12
#2007-07-10|1475.82
#2007-07-11|1472.03
#2007-07-12|1486.11
#2007-07-13|1501.29
#2007-07-16|1510.73
#2007-07-17|1503.91
#2007-07-18|1491.52
#2007-07-19|1503.21
#2007-07-20|1484.24
#2007-07-23|1492.03
#2007-07-24|1473.01
#2007-07-25|1444.23
#2007-07-26|1401.30
#2007-07-27|1388.28
#2007-07-30|1384.38
#2007-07-31|1423.76
#2007-08-01|1395.74
#2007-08-02|1408.62
#2007-08-03|1398.18
#2007-08-06|1390.99
#2007-08-07|1420.49
#2007-08-08|1461.91
#2007-08-09|1417.73
#2007-08-10|1367.91
#2007-08-13|1392.01
#2007-08-14|1360.79
#2007-08-15|1340.75
#2007-08-16|1289.30
#2007-08-17|1344.38
#2007-08-20|1344.27
#2007-08-21|1339.90
#2007-08-22|1364.10
#2007-08-23|1369.80
#2007-08-24|1372.00
#2007-08-27|1375.22
#2007-08-28|1347.01
#2007-08-29|1352.44
#2007-08-30|1359.83
#2007-08-31|1374.58
#2007-09-03| .
#2007-09-04|1391.25
#2007-09-05|1368.54
#2007-09-06|1369.78
#2007-09-07|1339.50
#2007-09-10|1328.29
#2007-09-11|1355.05
#2007-09-12|1358.94
#2007-09-13|1368.97
#2007-09-14|1349.16
#2007-09-17|1326.04
#2007-09-18|1352.25
#2007-09-19|1411.48
#2007-09-20|1412.50
#2007-09-21|1414.87
#2007-09-24|1406.69
#2007-09-25|1395.89
#2007-09-26|1406.96
#2007-09-27|1425.80
#2007-09-28|1432.22
#2007-10-01|1447.64
#2007-10-02|1462.20
#2007-10-03|1471.72
#2007-10-04|1481.96
#2007-10-05|1492.49
#2007-10-08|1480.68
#2007-10-09|1488.60
#2007-10-10|1492.54
#2007-10-11|1498.45
#2007-10-12|1489.57
#2007-10-15|1474.30
#2007-10-16|1454.42
#2007-10-17|1465.18
#2007-10-18|1456.31
#2007-10-19|1442.80
#2007-10-22|1414.24
#2007-10-23|1435.66
#2007-10-24|1421.32
#2007-10-25|1439.99
#2007-10-26|1453.69
#2007-10-29|1463.53
#2007-10-30|1471.72
#2007-10-31|1496.29
#2007-11-01|1458.65
#2007-11-02|1441.27
#2007-11-05|1421.99
#2007-11-06|1429.91
#2007-11-07|1420.48
#2007-11-08|1401.08
#2007-11-09|1373.30
#2007-11-12|1379.59
#2007-11-13|1396.39
#2007-11-14|1410.91
#2007-11-15|1387.68
#2007-11-16|1369.76
#2007-11-19|1335.50
#2007-11-20|1359.10
#2007-11-21|1321.31
#2007-11-22| .
#2007-11-23|1355.98
#2007-11-26|1344.57
#2007-11-27|1353.32
#2007-11-28|1387.84
#2007-11-29|1393.67
#2007-11-30|1409.85
#2007-12-03|1398.69
#2007-12-04|1383.55
#2007-12-05|1397.01
#2007-12-06|1404.93
#2007-12-07|1425.45
#2007-12-10|1444.18
#2007-12-11|1431.71
#2007-12-12|1430.06
#2007-12-13|1386.59
#2007-12-14|1374.63
#2007-12-17|1340.45
#2007-12-18|1343.73
#2007-12-19|1333.25
#2007-12-20|1329.85
#2007-12-21|1347.64
#2007-12-24|1354.27
#2007-12-25| .
#2007-12-26|1362.47
#2007-12-27|1373.08
#2007-12-28|1384.50
#2007-12-31|1377.26
#2008-01-01| .
#2008-01-02|1372.80
#2008-01-03|1362.72
#2008-01-04|1342.74
#2008-01-07|1327.78
#2008-01-08|1328.20
#2008-01-09|1310.85
#2008-01-10|1306.20
#2008-01-11|1318.57
#2008-01-14|1336.11
#2008-01-15|1296.82
#2008-01-16|1266.99
#2008-01-17|1259.53
#2008-01-18|1220.40
#2008-01-21| .
#2008-01-22|1182.89
#2008-01-23|1154.02
#2008-01-24|1236.67
#2008-01-25|1219.62
#2008-01-28|1218.09
#2008-01-29|1236.90
#2008-01-30|1233.11
#2008-01-31|1220.29
#2008-02-01|1245.55
#2008-02-04|1244.52
#2008-02-05|1184.77
#2008-02-06|1185.98
#2008-02-07|1152.93
#2008-02-08|1149.57
#2008-02-11|1127.97
#2008-02-12|1174.69
#2008-02-13|1180.10
#2008-02-14|1179.47
#2008-02-15|1157.03
#2008-02-18| .
#2008-02-19|1190.56
#2008-02-20|1172.43
#2008-02-21|1192.94
#2008-02-22|1183.45
#2008-02-25|1209.80
#2008-02-26|1243.74
#2008-02-27|1257.92
#2008-02-28|1239.93
#2008-02-29|1218.86
#2008-03-03|1199.84
#2008-03-04|1182.50
#2008-03-05|1212.35
#2008-03-06|1189.10
#2008-03-07|1177.60
#2008-03-10|1163.41
#2008-03-11|1192.24
#2008-03-12|1233.80
#2008-03-13|1210.96
#2008-03-14|1195.94
#2008-03-17|1144.21
#2008-03-18|1204.68
#2008-03-19|1196.89
#2008-03-20|1184.33
#2008-03-21| .
#2008-03-24|1183.42
#2008-03-25|1249.28
#2008-03-26|1248.84
#2008-03-27|1270.09
#2008-03-28|1262.65
#2008-03-31|1260.57
#2008-04-01|1303.31
#2008-04-02|1335.60
#2008-04-03|1312.28
#2008-04-04|1326.75
#2008-04-07|1339.85
#2008-04-08|1327.60
#2008-04-09|1314.78
#2008-04-10|1304.12
#2008-04-11|1290.02
#2008-04-14|1277.14
#2008-04-15|1275.10
#2008-04-16|1308.98
#2008-04-17|1305.10
#2008-04-18|1334.91
#2008-04-21|1328.31
#2008-04-22|1322.33
#2008-04-23|1310.62
#2008-04-24|1299.57
#2008-04-25|1315.48
#2008-04-28|1328.31
#2008-04-29|1312.24
#2008-04-30|1320.20
#2008-05-01|1312.05
#2008-05-02|1344.56
#2008-05-05|1348.15
#2008-05-06|1337.14
#2008-05-07|1330.51
#2008-05-08|1319.74
#2008-05-09|1302.42
#2008-05-12|1308.01
#2008-05-13|1304.79
#2008-05-14|1306.92
#2008-05-15|1309.07
#2008-05-16|1314.58
#2008-05-19|1313.90
#2008-05-20|1301.08
#2008-05-21|1287.62
#2008-05-22|1283.14
#2008-05-23|1270.78
#2008-05-26| .
#2008-05-27|1259.74
#2008-05-28|1263.32
#2008-05-29|1255.07
#2008-05-30|1266.19
#2008-06-02|1244.73
#2008-06-03|1240.98
#2008-06-04|1230.72
#2008-06-05|1234.58
#2008-06-06|1213.50
#2008-06-09|1195.72
#2008-06-10|1173.05
#2008-06-11|1151.68
#2008-06-12|1164.29
#2008-06-13|1168.60
#2008-06-16|1173.68
#2008-06-17|1184.62
#2008-06-18|1159.75
#2008-06-19|1143.68
#2008-06-20|1135.76
#2008-06-23|1111.22
#2008-06-24|1117.74
#2008-06-25|1140.93
#2008-06-26|1108.81
#2008-06-27|1097.60
#2008-06-30|1092.17
#2008-07-01|1061.34
#2008-07-02|1072.06
#2008-07-03|1081.31
#2008-07-04| .
#2008-07-07|1058.17
#2008-07-08|1041.37
#2008-07-09|1077.04
#2008-07-10|1063.64
#2008-07-11|1032.60
#2008-07-14|1042.51
#2008-07-15|1011.62
#2008-07-16|1016.32
#2008-07-17|1071.13
#2008-07-18|1113.45
#2008-07-21|1124.74
#2008-07-22|1109.59
#2008-07-23|1152.42
#2008-07-24|1143.34
#2008-07-25|1116.65
#2008-07-28|1097.43
#2008-07-29|1085.39
#2008-07-30|1107.59
#2008-07-31|1113.55
#2008-08-01|1103.47
#2008-08-04|1093.25
#2008-08-05|1136.27
#2008-08-06|1142.27
#2008-08-07|1132.06
#2008-08-08|1112.79
#2008-08-11|1132.43
#2008-08-12|1117.86
#2008-08-13|1068.95
#2008-08-14|1075.19
#2008-08-15|1066.53
#2008-08-18|1064.24
#2008-08-19|1020.00
#2008-08-20|1024.36
#2008-08-21|1016.90
#2008-08-22|1042.78
#2008-08-25|1032.98
#2008-08-26|1024.24
#2008-08-27|1024.64
#2008-08-28|1055.94
#2008-08-29|1061.86
#2008-09-01| .
#2008-09-02|1071.04
#2008-09-03|1057.04
#2008-09-04|1017.93
#2008-09-05| 987.43
#2008-09-08|1043.18
#2008-09-09|1042.21
#2008-09-10|1016.62
#2008-09-11| 988.89
#2008-09-12|1018.38
#2008-09-15| 960.42
#2008-09-16| 918.18
#2008-09-17| 896.15
#2008-09-18| 902.23
#2008-09-19|1038.95
#2008-09-22|1026.30
#2008-09-23|1004.99
#2008-09-24|1005.37
#2008-09-25|1035.05
#2008-09-26|1012.01
#2008-09-29| 928.03
#2008-09-30| 919.99
#2008-10-01| 936.87
#2008-10-02| 920.58
#2008-10-03| 963.96
#2008-10-06| 856.88
#2008-10-07| 842.97
#2008-10-08| 789.56
#2008-10-09| 780.96
#2008-10-10| 699.78
#2008-10-13| 770.07
#2008-10-14| 803.15
#2008-10-15| 743.66
#2008-10-16| 684.15
#2008-10-17| 688.27
#2008-10-20| 699.92
#2008-10-21| 695.87
#2008-10-22| 644.18
#2008-10-23| 630.25
#2008-10-24| 578.69
#2008-10-27| 535.40
#2008-10-28| 520.98
#2008-10-29| 597.63
#2008-10-30| 625.81
#2008-10-31| 633.87
#2008-11-03| 639.50
#2008-11-04| 693.42
#2008-11-05| 688.83
#2008-11-06| 634.15
#2008-11-07| 639.76
#2008-11-10| 639.05
#2008-11-11| 585.99
#2008-11-12| 559.03
#2008-11-13| 550.76
#2008-11-14| 560.90
#2008-11-17| 537.63
#2008-11-18| 530.08
#2008-11-19| 499.70
#2008-11-20| 474.80
#2008-11-21| 468.04
#2008-11-24| 521.64
#2008-11-25| 544.69
#2008-11-26| 541.54
#2008-11-27| .
#2008-11-28| 565.86
#2008-12-01| 524.95
#2008-12-02| 538.60
#2008-12-03| 536.46
#2008-12-04| 543.89
#2008-12-05| 522.80
#2008-12-08| 579.98
#2008-12-09| 587.43
#2008-12-10| 591.46
#2008-12-11| 593.92
#2008-12-12| 574.00
#2008-12-15| 579.67
#2008-12-16| 588.74
#2008-12-17| 599.58
#2008-12-18| 602.44
#2008-12-19| 578.15
#2008-12-22| 565.77
#2008-12-23| 569.17
#2008-12-24| 569.55
#2008-12-25| .
#2008-12-26| 571.54
#2008-12-29| 583.40
#2008-12-30| 591.81
#2008-12-31| 586.11
#2009-01-01| .
#2009-01-02| 602.97
#2009-01-05| 602.11
#2009-01-06| 604.61
#2009-01-07| 610.66
#2009-01-08| 603.56
#2009-01-09| 594.75
#2009-01-12| 582.74
#2009-01-13| 558.33
#2009-01-14| 521.77
#2009-01-15| 504.65
#2009-01-16| 511.81
#2009-01-19| .
#2009-01-20| 441.66
#2009-01-21| 445.20
#2009-01-22| 447.80
#2009-01-23| 432.34
#2009-01-26| 473.50
#2009-01-27| 473.74
#2009-01-28| 517.97
#2009-01-29| 496.59
#2009-01-30| 485.56
#2009-02-02| 462.90
#2009-02-03| 474.38
#2009-02-04| 487.77
#2009-02-05| 479.83
#2009-02-06| 490.38
#2009-02-09| 507.34
#2009-02-10| 491.32
#2009-02-11| 478.13
#2009-02-12| 464.82
#2009-02-13| 467.11
#2009-02-16| .
#2009-02-17| 417.46
#2009-02-18| 415.99
#2009-02-19| 419.12
#2009-02-20| 391.36
#2009-02-23| 389.18
#2009-02-24| 384.44
#2009-02-25| 385.94
#2009-02-26| 416.50
#2009-02-27| 398.17
#2009-03-02| 365.20
#2009-03-03| 357.07
#2009-03-04| 370.05
#2009-03-05| 342.48
#2009-03-06| 334.81
#2009-03-09| 327.09
#2009-03-10| 364.48
#2009-03-11| 373.52
#2009-03-12| 382.45
#2009-03-13| 393.20
#2009-03-16| 413.70
#2009-03-17| 412.92
#2009-03-18| 421.90
#2009-03-19| 460.02
#2009-03-20| 456.19
#2009-03-23| 484.52
#2009-03-24| 478.76
#2009-03-25| 480.36
#2009-03-26| 486.74
#2009-03-27| 470.92
#2009-03-30| 432.25
#2009-03-31| 456.70
#2009-04-01| 470.13
#2009-04-02| 517.87
#2009-04-03| 518.06
#2009-04-06| 512.96
#2009-04-07| 495.83
#2009-04-08| 500.72
#2009-04-09| 528.56
#2009-04-10| .
#2009-04-13| 532.98
#2009-04-14| 554.90
#2009-04-15| 543.18
#2009-04-16| 559.67
#2009-04-17| 568.25
#2009-04-20| 532.30
#2009-04-21| 527.22
#2009-04-22| 547.70
#2009-04-23| 545.38
#2009-04-24| 567.08
#2009-04-27| 560.63
#2009-04-28| 546.41
#2009-04-29| 575.75
#2009-04-30| 597.34
#2009-05-01| 597.42
#2009-05-04| 609.86
#2009-05-05| 623.90
#2009-05-06| 633.50
#2009-05-07| 633.45
#2009-05-08| 658.29
#2009-05-11| 657.57
#2009-05-12| 646.32
#2009-05-13| 604.88
#2009-05-14| 611.58
#2009-05-15| 617.52
#2009-05-18| 639.06
#2009-05-19| 664.57
#2009-05-20| 671.37
#2009-05-21| 653.98
#2009-05-22| 666.23
#2009-05-25| .
#2009-05-26| 670.12
#2009-05-27| 676.10
#2009-05-28| 665.10
#2009-05-29| 679.37
#2009-06-01| 701.42
#2009-06-02| 702.82
#2009-06-03| 681.10
#2009-06-04| 682.99
#2009-06-05| 681.28
#2009-06-08| 665.63
#2009-06-09| 675.29
#2009-06-10| 687.97
#2009-06-11| 701.18
#2009-06-12| 694.82
#2009-06-15| 665.88
#2009-06-16| 662.18
#2009-06-17| 642.75
#2009-06-18| 657.27
#2009-06-19| 662.11
#2009-06-22| 637.90
#2009-06-23| 635.47
#2009-06-24| 659.16
#2009-06-25| 646.40
#2009-06-26| 655.60
#2009-06-29| 670.74
#2009-06-30| 663.33
#2009-07-01| 678.50
#2009-07-02| 653.59
#2009-07-03| .
#2009-07-06| 643.25
#2009-07-07| 644.94
#2009-07-08| 625.98
#2009-07-09| 635.99
#2009-07-10| 628.17
#2009-07-13| 642.48
#2009-07-14| 657.03
#2009-07-15| 687.13
#2009-07-16| 693.36
#2009-07-17| 694.68
#2009-07-20| 713.56
#2009-07-21| 715.82
#2009-07-22| 713.37
#2009-07-23| 736.71
#2009-07-24| 738.15
#2009-07-27| 743.98
#2009-07-28| 729.65
#2009-07-29| 731.11
#2009-07-30| 750.93
#2009-07-31| 760.49
#2009-08-03| 792.43
#2009-08-04| 787.37
#2009-08-05| 790.27
#2009-08-06| 805.71
#2009-08-07| 808.04
#2009-08-10| 804.53
#2009-08-11| 783.59
#2009-08-12| 798.04
#2009-08-13| 818.98
#2009-08-14| 807.91
#2009-08-17| 777.49
#2009-08-18| 794.46
#2009-08-19| 795.47
#2009-08-20| 808.25
#2009-08-21| 836.20
#2009-08-24| 854.07
#2009-08-25| 857.19
#2009-08-26| 850.98
#2009-08-27| 845.42
#2009-08-28| 864.83
#2009-08-31| 855.20
#2009-09-01| 831.68
#2009-09-02| 812.55
#2009-09-03| 818.76
#2009-09-04| 832.92
#2009-09-07| .
#2009-09-08| 856.17
#2009-09-09| 867.40
#2009-09-10| 864.09
#2009-09-11| 872.75
#2009-09-14| 866.89
#2009-09-15| 867.60
#2009-09-16| 894.08
#2009-09-17| 905.58
#2009-09-18| 901.27
#2009-09-21| 886.29
#2009-09-22| 900.70
#2009-09-23| 908.61
#2009-09-24| 887.53
#2009-09-25| 881.87
#2009-09-28| 894.40
#2009-09-29| 895.68
#2009-09-30| 896.29
#2009-10-01| 875.03
#2009-10-02| 855.78
#2009-10-05| 864.49
#2009-10-06| 898.43
#2009-10-07| 891.23
#2009-10-08| 907.23
#2009-10-09| 906.85
#2009-10-12| 916.40
#2009-10-13| 904.49
#2009-10-14| 935.40
#2009-10-15| 938.51
#2009-10-16| 921.62
#2009-10-19| 940.47
#2009-10-20| 934.64
#2009-10-21| 940.37
#2009-10-22| 925.21
#2009-10-23| 923.36
#2009-10-26| 894.73
#2009-10-27| 876.90
#2009-10-28| 845.48
#2009-10-29| 876.95
#2009-10-30| 853.35
#2009-11-02| 857.33
#2009-11-03| 829.40
#2009-11-04| 858.77
#2009-11-05| 864.28
#2009-11-06| 870.21
#2009-11-09| 900.93
#2009-11-10| 897.37
#2009-11-11| 908.22
#2009-11-12| 900.98
#2009-11-13| 903.60
#2009-11-16| 921.55
#2009-11-17| 903.76
#2009-11-18| 907.98
#2009-11-19| 885.12
#2009-11-20| 872.27
#2009-11-23| 903.67
#2009-11-24| 892.27
#2009-11-25| 897.96
#2009-11-26| .
#2009-11-27| 863.97
#2009-11-30| 852.16
#2009-12-01| 880.24
#2009-12-02| 878.34
#2009-12-03| 883.74
#2009-12-04| 880.82
#2009-12-07| 869.01
#2009-12-08| 844.83
#2009-12-09| 830.64
#2009-12-10| 842.79
#2009-12-11| 833.32
#2009-12-14| 846.21
#2009-12-15| 837.73
#2009-12-16| 858.18
#2009-12-17| 827.95
#2009-12-18| 813.16
#2009-12-21| 827.98
#2009-12-22| 827.72
#2009-12-23| 837.79
#2009-12-24| 839.73
#2009-12-25| .
#2009-12-28| 847.66
#2009-12-29| 850.03
#2009-12-30| 838.58
#2009-12-31| 845.72
#2010-01-01| .
#2010-01-04| 866.08
#2010-01-05| 874.69
#2010-01-06| 875.60
#2010-01-07| 875.55
#2010-01-08| 883.78
#2010-01-11| 891.70
#2010-01-12| 883.20
#2010-01-13| 879.10
#2010-01-14| 882.48
#2010-01-15| 862.97
#2010-01-18| .
#2010-01-19| 865.70
#2010-01-20| 839.45
#2010-01-21| 818.27
#2010-01-22| 806.94
#2010-01-25| 807.15
#2010-01-26| 801.83
#2010-01-27| 787.27
#2010-01-28| 776.74
#2010-01-29| 782.93
#2010-02-01| 792.47
#2010-02-02| 805.64
#2010-02-03| 795.16
#2010-02-04| 754.30
#2010-02-05| 729.38
#2010-02-08| 729.19
#2010-02-09| 735.07
#2010-02-10| 749.00
#2010-02-11| 738.14
#2010-02-12| 731.90
#2010-02-15| .
#2010-02-16| 756.12
#2010-02-17| 768.78
#2010-02-18| 767.66
#2010-02-19| 764.21
#2010-02-22| 771.73
#2010-02-23| 757.09
#2010-02-24| 761.20
#2010-02-25| 745.94
#2010-02-26| 763.20
#2010-03-01| 756.63
#2010-03-02| 769.60
#2010-03-03| 786.97
#2010-03-04| 787.95
#2010-03-05| 807.84
#2010-03-08| 810.69
#2010-03-09| 802.12
#2010-03-10| 815.34
#2010-03-11| 812.03
#2010-03-12| 822.62
#2010-03-15| 808.79
#2010-03-16| 825.52
#2010-03-17| 836.54
#2010-03-18| 821.79
#2010-03-19| 815.84
#2010-03-22| 811.04
#2010-03-23| 818.60
#2010-03-24| 809.52
#2010-03-25| 822.03
#2010-03-26| 824.13
#2010-03-29| 828.49
#2010-03-30| 823.43
#2010-03-31| 827.69
#2010-04-01| 842.99
#2010-04-02| .
#2010-04-05| 841.87
#2010-04-06| 840.43
#2010-04-07| 835.82
#2010-04-08| 823.72
#2010-04-09| 843.65
#2010-04-12| 858.13
#2010-04-13| 852.68
#2010-04-14| 866.08
#2010-04-15| 869.44
#2010-04-16| 846.45
#2010-04-19| 834.78
#2010-04-20| 844.92
#2010-04-21| 830.40
#2010-04-22| 811.06
#2010-04-23| 818.06
#2010-04-26| 827.27
#2010-04-27| 794.72
#2010-04-28| 775.82
#2010-04-29| 794.73
#2010-04-30| 791.46
#2010-05-03| 786.34
#2010-05-04| 745.69
#2010-05-05| 724.20
#2010-05-06| 692.29
#2010-05-07| 661.12
#2010-05-10| 751.57
#2010-05-11| 734.45
#2010-05-12| 746.31
#2010-05-13| 737.59
#2010-05-14| 695.94
#2010-05-17| 690.09
#2010-05-18| 704.10
#2010-05-19| 678.60
#2010-05-20| 663.02
#2010-05-21| 677.91
#2010-05-24| 671.53
#2010-05-25| 639.62
#2010-05-26| 654.24
#2010-05-27| 678.81
#2010-05-28| 678.90
#2010-05-31| .
#2010-06-01| 677.51
#2010-06-02| 670.05
#2010-06-03| 677.12
#2010-06-04| 646.47
#2010-06-07| 635.63
#2010-06-08| 628.01
#2010-06-09| 647.23
#2010-06-10| 663.67
#2010-06-11| 671.04
#2010-06-14| 692.88
#2010-06-15| 704.83
#2010-06-16| 706.85
#2010-06-17| 712.68
#2010-06-18| 722.43
#2010-06-21| 729.79
#2010-06-22| 719.36
#2010-06-23| 707.41
#2010-06-24| 693.20
#2010-06-25| 690.78
#2010-06-28| 701.33
#2010-06-29| 667.27
#2010-06-30| 670.69
#2010-07-01| 664.30
#2010-07-02| 676.13
#2010-07-05| .
#2010-07-06| 697.61
#2010-07-07| 716.36
#2010-07-08| 730.32
#2010-07-09| 732.01
#2010-07-12| 731.96
#2010-07-13| 753.09
#2010-07-14| 755.22
#2010-07-15| 750.38
#2010-07-16| 734.93
#2010-07-19| 731.30
#2010-07-20| 729.33
#2010-07-21| 735.75
#2010-07-22| 761.28
#2010-07-23| 758.07
#2010-07-26| 776.32
#2010-07-27| 806.36
#2010-07-28| 807.48
#2010-07-29| 809.20
#2010-07-30| 799.75
#2010-08-02| 835.87
#2010-08-03| 836.56
#2010-08-04| 829.12
#2010-08-05| 826.87
#2010-08-06| 824.99
#2010-08-09| 833.24
#2010-08-10| 813.43
#2010-08-11| 779.35
#2010-08-12| 772.67
#2010-08-13| 767.48
#2010-08-16| 770.08
#2010-08-17| 784.28
#2010-08-18| 778.88
#2010-08-19| 767.38
#2010-08-20| 749.37
#2010-08-23| 755.42
#2010-08-24| 742.03
#2010-08-25| 728.90
#2010-08-26| 744.16
#2010-08-27| 747.19
#2010-08-30| 744.36
#2010-08-31| 746.35
#2010-09-01| 776.71
#2010-09-02| 777.56
#2010-09-03| 789.61
#2010-09-06| .
#2010-09-07| 773.01
#2010-09-08| 779.00
#2010-09-09| 790.51
#2010-09-10| 788.05
#2010-09-13| 808.78
#2010-09-14| 815.05
#2010-09-15| 815.66
#2010-09-16| 810.36
#2010-09-17| 799.64
#2010-09-20| 812.57
#2010-09-21| 811.18
#2010-09-22| 814.27
#2010-09-23| 804.97
#2010-09-24| 825.76
#2010-09-27| 821.44
#2010-09-28| 821.81
#2010-09-29| 817.99
#2010-09-30| 816.36
#2010-10-01| 817.31
#2010-10-04| 811.69
#2010-10-05| 837.57
#2010-10-06| 844.29
#2010-10-07| 846.57
#2010-10-08| 842.27
#2010-10-11| 843.15
#2010-10-12| 837.36
#2010-10-13| 857.42
#2010-10-14| 857.97
#2010-10-15| 851.98
#2010-10-18| 856.70
#2010-10-19| 846.96
#2010-10-20| 856.97
#2010-10-21| 861.01
#2010-10-22| 854.00
#2010-10-25| 853.95
#2010-10-26| 843.52
#2010-10-27| 833.99
#2010-10-28| 842.28
#2010-10-29| 840.01
#2010-11-01| 835.87
#2010-11-02| 845.76
#2010-11-03| 842.16
#2010-11-04| 873.61
#2010-11-05| 862.02
#2010-11-08| 854.61
#2010-11-09| 861.07
#2010-11-10| 836.11
#2010-11-11| 827.86
#2010-11-12| 830.57
#2010-11-15| 829.56
#2010-11-16| 804.98
#2010-11-17| 809.43
#2010-11-18| 822.28
#2010-11-19| 816.06
#2010-11-22| 800.20
#2010-11-23| 773.95
#2010-11-24| 776.73
#2010-11-25| .
#2010-11-26| 758.36
#2010-11-29| 740.79
#2010-11-30| 731.09
#2010-12-01| 756.16
#2010-12-02| 780.04
#2010-12-03| 790.39
#2010-12-06| 780.84
#2010-12-07| 788.52
#2010-12-08| 790.78
#2010-12-09| 800.02
#2010-12-10| 797.49
#2010-12-13| 809.02
#2010-12-14| 810.71
#2010-12-15| 798.61
#2010-12-16| 790.98
#2010-12-17| 779.86
#2010-12-20| 782.05
#2010-12-21| 793.88
#2010-12-22| 791.73
#2010-12-23| 790.02
#2010-12-24| .
#2010-12-27| 786.00
#2010-12-28| 786.76
#2010-12-29| 788.24
#2010-12-30| 787.48
#2010-12-31| 792.45
#2011-01-03| 797.16
#2011-01-04| 805.25
#2011-01-05| 799.94
#2011-01-06| 796.15
#2011-01-07| 786.75
#2011-01-10| 770.83
#2011-01-11| 780.87
#2011-01-12| 814.93
#2011-01-13| 836.83
#2011-01-14| 840.64
#2011-01-17| .
#2011-01-18| 849.33
#2011-01-19| 845.01
#2011-01-20| 839.18
#2011-01-21| 857.94
#2011-01-24| 863.67
#2011-01-25| 852.94
#2011-01-26| 854.99
#2011-01-27| 868.16
#2011-01-28| 855.15
#2011-01-31| 857.09
#2011-02-01| 878.78
#2011-02-02| 883.35
#2011-02-03| 869.65
#2011-02-04| 870.78
#2011-02-07| 876.92
#2011-02-08| 888.33
#2011-02-09| 887.20
#2011-02-10| 870.52
#2011-02-11| 871.97
#2011-02-14| 865.87
#2011-02-15| 876.19
#2011-02-16| 892.21
#2011-02-17| 900.99
#2011-02-18| 902.60
#2011-02-21| .
#2011-02-22| 879.69
#2011-02-23| 877.22
#2011-02-24| 869.58
#2011-02-25| 880.13
#2011-02-28| 888.66
#2011-03-01| 876.44
#2011-03-02| 875.65
#2011-03-03| 878.71
#2011-03-04| 876.82
#2011-03-07| 872.67
#2011-03-08| 872.89
#2011-03-09| 873.89
#2011-03-10| 855.21
#2011-03-11| 850.43
#2011-03-14| 854.37
#2011-03-15| 835.36
#2011-03-16| 816.33
#2011-03-17| 837.19
#2011-03-18| 844.96
#2011-03-21| 864.47
#2011-03-22| 866.26
#2011-03-23| 861.53
#2011-03-24| 874.37
#2011-03-25| 869.14
#2011-03-28| 870.40
#2011-03-29| 861.90
#2011-03-30| 866.78
#2011-03-31| 858.60
#2011-04-01| 873.44
#2011-04-04| 874.57
#2011-04-05| 873.20
#2011-04-06| 894.67
#2011-04-07| 895.37
#2011-04-08| 906.84
#2011-04-11| 906.54
#2011-04-12| 895.45
#2011-04-13| 899.95
#2011-04-14| 887.30
#2011-04-15| 881.78
#2011-04-18| 847.10
#2011-04-19| 855.84
#2011-04-20| 876.08
#2011-04-21| 889.62
#2011-04-22| .
#2011-04-25| 887.87
#2011-04-26| 896.49
#2011-04-27| 899.34
#2011-04-28| 915.20
#2011-04-29| 918.61
#2011-05-02| 922.08
#2011-05-03| 915.42
#2011-05-04| 906.82
#2011-05-05| 885.16
#2011-05-06| 888.60
#2011-05-09| 864.26
#2011-05-10| 879.18
#2011-05-11| 876.90
#2011-05-12| 864.35
#2011-05-13| 856.26
#2011-05-16| 855.97
#2011-05-17| 845.20
#2011-05-18| 852.10
#2011-05-19| 857.14
#2011-05-20| 848.17
#2011-05-23| 825.25
#2011-05-24| 828.73
#2011-05-25| 838.71
#2011-05-26| 840.05
#2011-05-27| 858.11
#2011-05-30| .
#2011-05-31| 871.95
#2011-06-01| 865.31
#2011-06-02| 856.67
#2011-06-03| 863.96
#2011-06-06| 856.18
#2011-06-07| 861.25
#2011-06-08| 847.73
#2011-06-09| 847.24
#2011-06-10| 830.14
#2011-06-13| 832.57
#2011-06-14| 846.12
#2011-06-15| 823.66
#2011-06-16| 811.40
#2011-06-17| 827.87
#2011-06-20| 820.42
#2011-06-21| 837.17
#2011-06-22| 833.12
#2011-06-23| 800.65
#2011-06-24| 791.35
#2011-06-27| 795.16
#2011-06-28| 808.95
#2011-06-29| 824.46
#2011-06-30| 844.15
#2011-07-01| 860.80
#2011-07-04| .
#2011-07-05| 854.98
#2011-07-06| 835.21
#2011-07-07| 839.15
#2011-07-08| 820.05
#2011-07-11| 782.38
#2011-07-12| 777.53
#2011-07-13| 791.68
#2011-07-14| 785.51
#2011-07-15| 777.65
#2011-07-18| 749.12
#2011-07-19| 766.61
#2011-07-20| 788.68
#2011-07-21| 823.06
#2011-07-22| 821.22
#2011-07-25| 804.81
#2011-07-26| 810.90
#2011-07-27| 791.13
#2011-07-28| 794.33
#2011-07-29| 790.88
#2011-08-01| 770.80
#2011-08-02| 752.21
#2011-08-03| 739.83
#2011-08-04| 704.04
#2011-08-05| 694.41
#2011-08-08| 664.83
#2011-08-09| 669.82
#2011-08-10| 632.82
#2011-08-11| 656.00
#2011-08-12| 680.52
#2011-08-15| 694.17
#2011-08-16| 690.59
#2011-08-17| 690.18
#2011-08-18| 643.40
#2011-08-19| 637.91
#2011-08-22| 636.09
#2011-08-23| 636.66
#2011-08-24| 647.65
#2011-08-25| 644.17
#2011-08-26| 633.57
#2011-08-29| 654.26
#2011-08-30| 659.26
#2011-08-31| 677.47
#2011-09-01| 675.82
#2011-09-02| 649.98
#2011-09-05| .
#2011-09-06| 598.90
#2011-09-07| 621.08
#2011-09-08| 625.82
#2011-09-09| 585.24
#2011-09-12| 557.45
#2011-09-13| 573.54
#2011-09-14| 577.53
#2011-09-15| 604.14
#2011-09-16| 605.70
#2011-09-19| 578.05
#2011-09-20| 589.74
#2011-09-21| 579.85
#2011-09-22| 538.06
#2011-09-23| 548.53
#2011-09-26| 567.26
#2011-09-27| 609.29
#2011-09-28| 599.39
#2011-09-29| 613.67
#2011-09-30| 589.74
#2011-10-03| 569.69
#2011-10-04| 548.53
#2011-10-05| 573.57
#2011-10-06| 600.00
#2011-10-07| 606.10
#2011-10-10| 627.58
#2011-10-11| 625.86
#2011-10-12| 649.98
#2011-10-13| 628.04
#2011-10-14| 636.81
#2011-10-17| 624.98
#2011-10-18| 615.78
#2011-10-19| 631.50
#2011-10-20| 606.63
#2011-10-21| 635.62
#2011-10-24| 646.30
#2011-10-25| 640.90
#2011-10-26| 634.39
#2011-10-27| 695.33
#2011-10-28| 693.34
#2011-10-31| 657.71
#2011-11-01| 607.84
#2011-11-02| 619.79
#2011-11-03| 630.95
#2011-11-04| 623.24
#2011-11-07| 618.12
#2011-11-08| 628.31
#2011-11-09| 597.17
#2011-11-10| 595.50
#2011-11-11| 620.62
#2011-11-14| 605.77
#2011-11-15| 591.39
#2011-11-16| 590.59
#2011-11-17| 578.86
#2011-11-18| 575.62
#2011-11-21| 552.37
#2011-11-22| 546.10
#2011-11-23| 530.47
#2011-11-24| .
#2011-11-25| 533.37
#2011-11-28| 565.35
#2011-11-29| 567.61
#2011-11-30| 598.18
#2011-12-01| 593.42
#2011-12-02| 610.49
#2011-12-05| 623.80
#2011-12-06| 615.57
#2011-12-07| 612.93
#2011-12-08| 593.14
#2011-12-09| 606.49
#2011-12-12| 578.09
#2011-12-13| 570.27
#2011-12-14| 550.55
#2011-12-15| 560.92
#2011-12-16| 561.30
#2011-12-19| 558.42
#2011-12-20| 578.53
#2011-12-21| 572.60
#2011-12-22| 581.74
#2011-12-23| 583.90
#2011-12-26| .
#2011-12-27| 583.34
#2011-12-28| 569.80
#2011-12-29| 572.90
#2011-12-30| 580.37
#2012-01-02| .
#2012-01-03| 600.30
#2012-01-04| 586.61
#2012-01-05| 568.30
#2012-01-06| 561.72
#2012-01-09| 554.59
#2012-01-10| 574.48
#2012-01-11| 573.25
#2012-01-12| 584.57
#2012-01-13| 580.99
#2012-01-16| .
#2012-01-17| 595.00
#2012-01-18| 599.93
#2012-01-19| 630.31
#2012-01-20| 635.73
#2012-01-23| 651.19
#2012-01-24| 642.51
#2012-01-25| 641.06
#2012-01-26| 661.34
#2012-01-27| 656.36
#2012-01-30| 639.05
#2012-01-31| 643.30
#2012-02-01| 669.34
#2012-02-02| 674.37
#2012-02-03| 685.81
#2012-02-06| 680.49
#2012-02-07| 689.59
#2012-02-08| 693.07
#2012-02-09| 696.37
#2012-02-10| 675.57
#2012-02-13| 683.47
#2012-02-14| 673.23
#2012-02-15| 678.09
#2012-02-16| 675.40
#2012-02-17| 690.20
#2012-02-20| .
#2012-02-21| 697.90
#2012-02-22| 684.18
#2012-02-23| 685.47
#2012-02-24| 698.79
#2012-02-27| 690.51
#2012-02-28| 693.87
#2012-02-29| 694.07
#2012-03-01| 701.70
#2012-03-02| 698.77
#2012-03-05| 692.17
#2012-03-06| 661.37
#2012-03-07| 667.11
#2012-03-08| 686.89
#2012-03-09| 679.42
#2012-03-12| 675.56
#2012-03-13| 691.41
#2012-03-14| 698.89
#2012-03-15| 706.10
#2012-03-16| 718.47
#2012-03-19| 722.20
#2012-03-20| 710.68
#2012-03-21| 704.72
#2012-03-22| 693.48
#2012-03-23| 698.64
#2012-03-26| 707.37
#2012-03-27| 706.07
#2012-03-28| 694.52
#2012-03-29| 678.32
#2012-03-30| 686.90
#2012-04-02| 691.18
#2012-04-03| 681.41
#2012-04-04| 655.03
#2012-04-05| 651.65
#2012-04-06| .
#2012-04-09| 650.81
#2012-04-10| 629.98
#2012-04-11| 640.07
#2012-04-12| 649.76
#2012-04-13| 630.34
#2012-04-16| 623.81
#2012-04-17| 647.56
#2012-04-18| 637.19
#2012-04-19| 632.44
#2012-04-20| 641.85
#2012-04-23| 620.35
#2012-04-24| 633.68
#2012-04-25| 642.64
#2012-04-26| 640.44
#2012-04-27| 649.90
#2012-04-30| 642.58
#2012-05-01| 645.61
#2012-05-02| 635.32
#2012-05-03| 632.37
#2012-05-04| 624.53
#2012-05-07| 628.04
#2012-05-08| 613.91
#2012-05-09| 603.31
#2012-05-10| 617.51
#2012-05-11| 613.60
#2012-05-14| 593.03
#2012-05-15| 581.58
#2012-05-16| 578.52
#2012-05-17| 564.55
#2012-05-18| 559.26
#2012-05-21| 566.76
#2012-05-22| 581.08
#2012-05-23| 557.81
#2012-05-24| 564.48
#2012-05-25| 561.33
#2012-05-28| .
#2012-05-29| 561.24
#2012-05-30| 546.18
#2012-05-31| 543.65
#2012-06-01| 535.38
#2012-06-04| 543.14
#2012-06-05| 544.82
#2012-06-06| 565.61
#2012-06-07| 577.53
#2012-06-08| 569.88
#2012-06-11| 569.76
#2012-06-12| 568.05
#2012-06-13| 573.05
#2012-06-14| 575.56
#2012-06-15| 586.43
#2012-06-18| 579.45
#2012-06-19| 597.40
#2012-06-20| 605.56
#2012-06-21| 598.56
#2012-06-22| 593.06
#2012-06-25| 576.00
#2012-06-26| 573.46
#2012-06-27| 583.92
#2012-06-28| 574.89
#2012-06-29| 609.13
#2012-07-02| 613.75
#2012-07-03| 620.93
#2012-07-04| .
#2012-07-05| 603.47
#2012-07-06| 590.13
#2012-07-09| 587.28
#2012-07-10| 590.40
#2012-07-11| 591.89
#2012-07-12| 581.74
#2012-07-13| 589.88
#2012-07-16| 589.94
#2012-07-17| 585.78
#2012-07-18| 593.97
#2012-07-19| 598.99
#2012-07-20| 579.99
#2012-07-23| 559.68
#2012-07-24| 552.77
#2012-07-25| 557.50
#2012-07-26| 584.24
#2012-07-27| 599.82
#2012-07-30| 607.61
#2012-07-31| 601.88
#2012-08-01| 603.74
#2012-08-02| 584.02
#2012-08-03| 616.88
#2012-08-06| 624.87
#2012-08-07| 626.17
#2012-08-08| 627.85
#2012-08-09| 628.78
#2012-08-10| 628.12
#2012-08-13| 628.34
#2012-08-14| 631.46
#2012-08-15| 630.28
#2012-08-16| 639.89
#2012-08-17| 642.83
#2012-08-20| 639.05
#2012-08-21| 654.16
#2012-08-22| 646.89
#2012-08-23| 647.71
#2012-08-24| 642.75
#2012-08-27| 646.40
#2012-08-28| 644.67
#2012-08-29| 640.93
#2012-08-30| 633.41
#2012-08-31| 647.57
#2012-09-03| .
#2012-09-04| 643.15
#2012-09-05| 647.79
#2012-09-06| 670.67
#2012-09-07| 689.02
#2012-09-10| 689.07
#2012-09-11| 697.31
#2012-09-12| 705.55
#2012-09-13| 702.44
#2012-09-14| 730.49
#2012-09-17| 728.11
#2012-09-18| 713.67
#2012-09-19| 714.39
#2012-09-20| 704.55
#2012-09-21| 714.19
#2012-09-24| 706.82
#2012-09-25| 713.40
#2012-09-26| 686.68
#2012-09-27| 692.11
#2012-09-28| 683.23
#2012-10-01| 697.51
#2012-10-02| 696.61
#2012-10-03| 694.09
#2012-10-04| 701.15
#2012-10-05| 712.01
#2012-10-08| 696.97
#2012-10-09| 689.30
#2012-10-10| 687.49
#2012-10-11| 700.01
#2012-10-12| 699.61
#2012-10-15| 703.49
#2012-10-16| 724.61
#2012-10-17| 735.14
#2012-10-18| 734.76
#2012-10-19| 720.35
#2012-10-22| 723.30
#2012-10-23| 707.01
#2012-10-24| 708.80
#2012-10-25| 711.84
#2012-10-26| 708.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 713.52
#2012-11-01| 723.94
#2012-11-02| 720.92
#2012-11-05| 713.08
#2012-11-06| 721.35
#2012-11-07| 708.16
#2012-11-08| 706.47
#2012-11-09| 697.69
#2012-11-12| 698.24
#2012-11-13| 705.20
#2012-11-14| 699.85
#2012-11-15| 699.44
#2012-11-16| 684.90
#2012-11-19| 709.57
#2012-11-20| 708.06
#2012-11-21| 711.29
#2012-11-22| .
#2012-11-23| 727.91
#2012-11-26| 722.80
#2012-11-27| 724.31
#2012-11-28| 721.56
#2012-11-29| 736.43
#2012-11-30| 737.94
#2012-12-03| 742.42
#2012-12-04| 747.19
#2012-12-05| 750.15
#2012-12-06| 751.23
#2012-12-07| 748.58
#2012-12-10| 745.56
#2012-12-11| 751.53
#2012-12-12| 756.98
#2012-12-13| 758.25
#2012-12-14| 758.12
#2012-12-17| 761.90
#2012-12-18| 769.99
#2012-12-19| 781.36
#2012-12-20| 782.18
#2012-12-21| 773.75
#2012-12-24| 773.53
#2012-12-25| 773.47
#2012-12-26| 774.79
#2012-12-27| 777.49
#2012-12-28| 771.49
#2012-12-31| 771.38
#2013-01-01| 771.53
#2013-01-02| 794.12
#2013-01-03| 789.45
#2013-01-04| 789.16
#2013-01-07| 796.82
#2013-01-08| 795.22
#2013-01-09| 804.46
#2013-01-10| 814.04
#2013-01-11| 822.20
#2013-01-14| 824.07
#2013-01-15| 819.02
#2013-01-16| 813.55
#2013-01-17| 821.90
#2013-01-18| 818.29
#2013-01-21| 821.87
#2013-01-22| 817.31
#2013-01-23| 811.67
#2013-01-24| 823.31
#2013-01-25| 831.12
#2013-01-28| 831.69
#2013-01-29| 832.68
#2013-01-30| 833.93
#2013-01-31| 832.08
#2013-02-01| 837.51
#2013-02-04| 811.80
#2013-02-05| 819.09
#2013-02-06| 814.52
#2013-02-07| 802.04
#2013-02-08| 817.56
#2013-02-11| 813.73
#2013-02-12| 829.73
#2013-02-13| 828.71
#2013-02-14| 821.87
#2013-02-15| 818.07
#2013-02-18| 818.18
#2013-02-19| 827.09
#2013-02-20| 822.94
#2013-02-21| 798.52
#2013-02-22| 803.93
#2013-02-25| 807.59
#2013-02-26| 781.57
#2013-02-27| 792.45
#2013-02-28| 798.31
#2013-03-01| 787.40
#2013-03-04| 784.60
#2013-03-05| 802.25
#2013-03-06| 797.49
#2013-03-07| 801.50
#2013-03-08| 810.15
#2013-03-11| 808.46
#2013-03-12| 806.79
#2013-03-13| 802.04
#2013-03-14| 815.82
#2013-03-15| 816.52
#2013-03-18| 801.71
#2013-03-19| 786.53
#2013-03-20| 796.10
#2013-03-21| 789.10
#2013-03-22| 789.58
#2013-03-25| 774.44
#2013-03-26| 774.79
#2013-03-27| 764.91
#2013-03-28| 771.36
#2013-03-29| 771.52
#2013-04-01| 772.20
#2013-04-02| 784.64
#2013-04-03| 773.30
#2013-04-04| 766.40
#2013-04-05| 767.35
#2013-04-08| 765.56
#2013-04-09| 774.33
#2013-04-10| 797.57
#2013-04-11| 806.45
#2013-04-12| 795.31
#2013-04-15| 788.31
#2013-04-16| 787.15
#2013-04-17| 768.67
#2013-04-18| 765.13
#2013-04-19| 773.08
#2013-04-22| 775.68
#2013-04-23| 797.16
#2013-04-24| 803.00
#2013-04-25| 809.95
#2013-04-26| 811.03
#2013-04-29| 822.55
#2013-04-30| 828.92
#2013-05-01| 830.31
#2013-05-02| 830.54
#2013-05-03| 842.28
#2013-05-06| 839.18
#2013-05-07| 852.46
#2013-05-08| 861.39
#2013-05-09| 856.74
#2013-05-10| 849.65
#2013-05-13| 843.76
#2013-05-14| 847.86
#2013-05-15| 851.76
#2013-05-16| 855.75
#2013-05-17| 857.42
#2013-05-20| 860.91
#2013-05-21| 857.08
#2013-05-22| 862.13
#2013-05-23| 838.55
#2013-05-24| 834.64
#2013-05-27| 839.07
#2013-05-28| 847.30
#2013-05-29| 839.47
#2013-05-30| 850.43
#2013-05-31| 838.87
#2013-06-03| 834.36
#2013-06-04| 845.25
#2013-06-05| 830.51
#2013-06-06| 819.81
#2013-06-07| 836.92
#2013-06-10| 828.54
#2013-06-11| 819.88
#2013-06-12| 818.19
#2013-06-13| 817.68
#2013-06-14| 823.81
#2013-06-17| 828.42
#2013-06-18| 833.61
#2013-06-19| 829.19
#2013-06-20| 786.93
#2013-06-21| 773.65
#2013-06-24| 759.91
#2013-06-25| 770.78
#2013-06-26| 783.34
#2013-06-27| 783.41
#2013-06-28| 779.81
#2013-07-01| 793.93
#2013-07-02| 789.76
#2013-07-03| 778.22
#2013-07-04| 798.20
#2013-07-05| 783.06
#2013-07-08| 796.59
#2013-07-09| 797.34
#2013-07-10| 800.38
#2013-07-11| 814.82
#2013-07-12| 816.88
#2013-07-15| 823.93
#2013-07-16| 822.00
#2013-07-17| 826.19
#2013-07-18| 838.86
#2013-07-19| 843.53
#2013-07-22| 851.06
#2013-07-23| 850.77
#2013-07-24| 857.84
#2013-07-25| 856.52
#2013-07-26| 856.11
#2013-07-29| 853.19
#2013-07-30| 852.19
#2013-07-31| 853.27
#2013-08-01| 865.30
#2013-08-02| 872.65
#2013-08-05| 868.93
#2013-08-06| 866.54
#2013-08-07| 869.12
#2013-08-08| 881.70
#2013-08-09| 885.58
#2013-08-12| 884.14
#2013-08-13| 881.89
#2013-08-14| 889.15
#2013-08-15| 878.03
#2013-08-16| 889.44
#2013-08-19| 879.19
#2013-08-20| 872.12
#2013-08-21| 860.03
#2013-08-22| 868.86
#2013-08-23| 878.03
#2013-08-26| 871.95
#2013-08-27| 848.75
#2013-08-28| 845.36
#2013-08-29| 844.55
#2013-08-30| 832.21
#2013-09-02| 850.39
#2013-09-03| 844.07
#2013-09-04| 847.56
#2013-09-05| 851.05
#2013-09-06| 857.90
#2013-09-09| 868.41
#2013-09-10| 885.39
#2013-09-11| 890.67
#2013-09-12| 890.23
#2013-09-13| 887.18
#2013-09-16| 901.76
#2013-09-17| 896.79
#2013-09-18| 902.02
#2013-09-19| 923.00
#2013-09-20| 912.92
#2013-09-23| 905.85
#2013-09-24| 908.47
#2013-09-25| 908.60
#2013-09-26| 903.60
#2013-09-27| 903.20
#2013-09-30| 895.57
#2013-10-01| 909.46
#2013-10-02| 912.56
#2013-10-03| 912.13
#2013-10-04| 915.98
#2013-10-07| 912.92
#2013-10-08| 908.23
#2013-10-09| 902.97
#2013-10-10| 925.60
#2013-10-11| 931.90
#2013-10-14| 935.92
#2013-10-15| 941.30
#2013-10-16| 948.21
#2013-10-17| 960.15
#2013-10-18| 969.04
#2013-10-21| 968.75
#2013-10-22| 980.60
#2013-10-23| 968.44
#2013-10-24| 976.52
#2013-10-25| 972.24
#2013-10-28| 966.05
#2013-10-29| 967.50
#2013-10-30| 964.66
#2013-10-31| 959.36
#2013-11-01| 948.39
#2013-11-04| 950.37
#2013-11-05| 938.28
#2013-11-06| 946.79
#2013-11-07| 937.50
#2013-11-08| 933.66
#2013-11-11| 941.03
#2013-11-12| 935.97
#2013-11-13| 925.06
#2013-11-14| 936.42
#2013-11-15| 938.39
#2013-11-18| 950.59
#2013-11-19| 941.64
#2013-11-20| 937.62
#2013-11-21| 938.09
#2013-11-22| 944.14
#2013-11-25| 947.81
#2013-11-26| 948.16
#2013-11-27| 956.03
#2013-11-28| 963.78
#2013-11-29| 965.80
#2013-12-02| 957.94
#2013-12-03| 943.18
#2013-12-04| 933.43
#2013-12-05| 928.27
#2013-12-06| 938.48
#2013-12-09| 944.65
#2013-12-10| 943.02
#2013-12-11| 937.14
#2013-12-12| 924.15
#2013-12-13| 923.13
#2013-12-16| 937.66
#2013-12-17| 926.76
#2013-12-18| 938.16
#2013-12-19| 947.60
#2013-12-20| 956.04
#2013-12-23| 967.24
#2013-12-24| 966.56
#2013-12-25| 965.96
#2013-12-26| 967.16
#2013-12-27| 979.81
#2013-12-30| 982.41
#2013-12-31| 983.32
#2014-01-01| 983.41
#2014-01-02| 967.07
#2014-01-03| 965.69
#2014-01-06| 970.82
#2014-01-07| 987.33
#2014-01-08| 994.00
#2014-01-09| 990.88
#2014-01-10|1000.00
#2014-01-13|1006.77
#2014-01-14|1009.26
#2014-01-15|1018.34
#2014-01-16|1008.81
#2014-01-17|1009.05
#2014-01-20|1000.81
#2014-01-21|1000.34
#2014-01-22| 999.29
#2014-01-23| 997.86
#2014-01-24| 971.27
#2014-01-27| 962.88
#2014-01-28| 974.11
#2014-01-29| 964.52
#2014-01-30| 962.96
#2014-01-31| 952.11
#2014-02-03| 935.29
#2014-02-04| 942.47
#2014-02-05| 948.05
#2014-02-06| 967.91
#2014-02-07| 974.76
#2014-02-10| 975.09
#2014-02-11| 989.95
#2014-02-12| 994.01
#2014-02-13| 995.53
#2014-02-14|1000.38
#2014-02-17|1006.81
#2014-02-18|1009.21
#2014-02-19|1007.54
#2014-02-20|1001.69
#2014-02-21|1005.79
#2014-02-24|1010.29
#2014-02-25|1010.74
#2014-02-26|1001.87
#2014-02-27|1002.26
#2014-02-28|1014.50
#2014-03-03| 982.75
#2014-03-04|1002.12
#2014-03-05|1005.68
#2014-03-06|1016.27
#2014-03-07|1005.01
#2014-03-10|1001.46
#2014-03-11| 999.61
#2014-03-12| 993.73
#2014-03-13| 987.38
#2014-03-14| 971.56
#2014-03-17| 986.43
#2014-03-18| 994.00
#2014-03-19| 993.00
#2014-03-20| 985.21
#2014-03-21| 983.12
#2014-03-24| 971.18
#2014-03-25| 982.36
#2014-03-26| 991.38
#2014-03-27| 987.84
#2014-03-28| 993.29
#2014-03-31|1003.33
#2014-04-01|1018.66
#2014-04-02|1018.13
#2014-04-03|1018.47
#2014-04-04|1024.74
#2014-04-07|1013.85
#2014-04-08|1011.89
#2014-04-09|1014.87
#2014-04-10|1012.74
#2014-04-11|1000.07
#2014-04-14| 995.29
#2014-04-15| 980.56
#2014-04-16| 993.20
#2014-04-17|1004.09
#2014-04-18|1002.85
#2014-04-21|1002.27
#2014-04-22|1013.75
#2014-04-23|1010.06
#2014-04-24|1013.09
#2014-04-25|1001.93
#2014-04-28|1002.77
#2014-04-29|1018.26
#2014-04-30|1017.39
#2014-05-01|1021.55
#2014-05-02|1020.58
#2014-05-05|1017.62
#2014-05-06|1018.34
#2014-05-07|1015.08
#2014-05-08|1027.59
#2014-05-09|1011.83
#2014-05-12|1017.31
#2014-05-13|1017.10
#2014-05-14|1015.53
#2014-05-15| 998.41
#2014-05-16|1000.52
#2014-05-19| 998.52
#2014-05-20|1000.87
#2014-05-21|1006.75
#2014-05-22|1008.39
#2014-05-23|1012.44
#2014-05-26|1021.46
#2014-05-27|1022.94
#2014-05-28|1026.13
#2014-05-29|1026.32
#2014-05-30|1027.75
#2014-06-02|1026.37
#2014-06-03|1020.95
#2014-06-04|1023.46
#2014-06-05|1030.01
#2014-06-06|1047.47
#2014-06-09|1047.21
#2014-06-10|1042.56
#2014-06-11|1034.38
#2014-06-12|1032.76
#2014-06-13|1027.66
#2014-06-16|1021.79
#2014-06-17|1021.65
#2014-06-18|1020.93
#2014-06-19|1029.75
#2014-06-20|1018.42
#2014-06-23|1015.62
#2014-06-24|1010.97
#2014-06-25|1005.18
#2014-06-26| 997.14
#2014-06-27|1000.81
#2014-06-30|1001.54
#2014-07-01|1013.28
#2014-07-02|1015.42
#2014-07-03|1022.23
#2014-07-04|1013.34
#2014-07-07|1006.02
#2014-07-08| 991.57
#2014-07-09| 996.01
#2014-07-10| 981.13
#2014-07-11| 984.02
#2014-07-14| 995.98
#2014-07-15| 988.96
#2014-07-16|1004.01
#2014-07-17| 990.22
#2014-07-18| 989.16
#2014-07-21| 982.35
#2014-07-22| 991.67
#2014-07-23| 994.81
#2014-07-24|1006.48
#2014-07-25|1003.41
#2014-07-28|1002.23
#2014-07-29|1003.53
#2014-07-30| 997.54
#2014-07-31| 981.28
#2014-08-01| 973.48
#2014-08-04| 974.12
#2014-08-05| 967.53
#2014-08-06| 954.85
#2014-08-07| 947.90
#2014-08-08| 951.03
#2014-08-11| 958.59
#2014-08-12| 959.09
#2014-08-13| 968.53
#2014-08-14| 971.28
#2014-08-15| 966.55
#2014-08-18| 973.96
#2014-08-19| 975.64
#2014-08-20| 971.61
#2014-08-21| 981.14
#2014-08-22| 977.95
#2014-08-25| 986.36
#2014-08-26| 996.05
#2014-08-27| 998.97
#2014-08-28| 987.05
#2014-08-29| 989.99
#2014-09-01| 986.41
#2014-09-02| 985.59
#2014-09-03| 997.66
#2014-09-04|1002.25
#2014-09-05| 998.32
#2014-09-08| 992.64
#2014-09-09| 981.83
#2014-09-10| 984.26
#2014-09-11| 983.07
#2014-09-12| 983.58
#2014-09-15| 979.78
#2014-09-16| 977.61
#2014-09-17| 987.60
#2014-09-18| 995.95
#2014-09-19| 994.47
#2014-09-22| 987.53
#2014-09-23| 979.06
#2014-09-24| 979.86
#2014-09-25| 969.77
#2014-09-26| 969.53
#2014-09-29| 959.43
#2014-09-30| 959.92
#2014-10-01| 953.41
#2014-10-02| 932.31
#2014-10-03| 934.29
#2014-10-06| 943.00
#2014-10-07| 934.71
#2014-10-08| 932.51
#2014-10-09| 927.97
#2014-10-10| 911.57
#2014-10-13| 917.49
#2014-10-14| 914.25
#2014-10-15| 888.23
#2014-10-16| 880.65
#2014-10-17| 906.91
#2014-10-20| 906.96
#2014-10-21| 925.57
#2014-10-22| 927.87
#2014-10-23| 934.79
#2014-10-24| 938.32
#2014-10-27| 930.98
#2014-10-28| 943.97
#2014-10-29| 937.97
#2014-10-30| 931.06
#2014-10-31| 945.13
#2014-11-03| 934.77
#2014-11-04| 932.25
#2014-11-05| 938.74
#2014-11-06| 930.92
#2014-11-07| 920.98
#2014-11-10| 928.38
#2014-11-11| 929.36
#2014-11-12| 919.63
#2014-11-13| 922.43
#2014-11-14| 925.69
#2014-11-17| 929.53
#2014-11-18| 940.19
#2014-11-19| 940.68
#2014-11-20| 933.02
#2014-11-21| 943.80
#2014-11-24| 950.32
#2014-11-25| 959.54
#2014-11-26| 962.69
#2014-11-27| 966.41
#2014-11-28| 966.93
#2014-12-01| 957.22
#2014-12-02| 958.70
#2014-12-03| 959.48
#2014-12-04| 952.35
#2014-12-05| 962.57
#2014-12-08| 957.43
#2014-12-09| 943.76
#2014-12-10| 940.09
#2014-12-11| 937.50
#2014-12-12| 918.17
#2014-12-15| 893.96
#2014-12-16| 911.75
#2014-12-17| 902.04
#2014-12-18| 921.32
#2014-12-19| 923.14
#2014-12-22| 928.42
#2014-12-23| 929.07
#2014-12-24| 929.07
#2014-12-25| 929.04
#2014-12-26| 928.32
#2014-12-29| 927.79
#2014-12-30| 918.67
#2014-12-31| 917.36
#2015-01-01| 917.35
#2015-01-02| 912.55
#2015-01-05| 883.31
#2015-01-06| 872.64
#2015-01-07| 866.44
#2015-01-08| 885.60
#2015-01-09| 870.58
#2015-01-12| 870.84
#2015-01-13| 882.89
#2015-01-14| 870.38
#2015-01-15| 875.31
#2015-01-16| 874.14
#2015-01-19| 887.36
#2015-01-20| 893.74
#2015-01-21| 901.07
#2015-01-22| 910.00
#2015-01-23| 904.26
#2015-01-26| 907.55
#2015-01-27| 909.01
#2015-01-28| 902.27
#2015-01-29| 902.92
#2015-01-30| 892.06
#2015-02-02| 898.59
#2015-02-03| 921.92
#2015-02-04| 920.37
#2015-02-05| 918.98
#2015-02-06| 918.66
#2015-02-09| 905.36
#2015-02-10| 909.65
#2015-02-11| 903.31
#2015-02-12| 920.99
#2015-02-13| 934.56
#2015-02-16| 934.92
#2015-02-17| 934.44
#2015-02-18| 943.93
#2015-02-19| 948.31
#2015-02-20| 947.11
#2015-02-23| 950.44
#2015-02-24| 955.23
#2015-02-25| 953.95
#2015-02-26| 950.88
#2015-02-27| 952.36
#2015-03-02| 951.81
#2015-03-03| 940.52
#2015-03-04| 938.19
#2015-03-05| 943.64
#2015-03-06| 931.70
#2015-03-09| 929.23
#2015-03-10| 911.38
#2015-03-11| 912.30
#2015-03-12| 916.22
#2015-03-13| 909.66
#2015-03-16| 923.27
#2015-03-17| 919.51
#2015-03-18| 924.63
#2015-03-19| 930.61
#2015-03-20| 957.60
#2015-03-23| 966.39
#2015-03-24| 973.25
#2015-03-25| 972.03
#2015-03-26| 956.43
#2015-03-27| 954.10
#2015-03-30| 961.42
#2015-03-31| 948.90
#2015-04-01| 957.46
#2015-04-02| 968.38
#2015-04-03| 976.66
#2015-04-06| 981.10
#2015-04-07| 978.36
#2015-04-08| 972.91
#2015-04-09| 970.59
#2015-04-10| 970.34
#2015-04-13| 968.96
#2015-04-14| 972.90
#2015-04-15| 970.53
#2015-04-16| 969.60
#2015-04-17| 955.37
#2015-04-20| 963.41
#2015-04-21| 963.48
#2015-04-22| 962.71
#2015-04-23| 967.34
#2015-04-24| 975.95
#2015-04-27| 989.26
#2015-04-28| 986.35
#2015-04-29| 985.46
#2015-04-30| 985.60
#2015-05-01| 982.95
#2015-05-04| 981.36
#2015-05-05| 968.81
#2015-05-06| 979.50
#2015-05-07| 977.99
#2015-05-08| 999.23
#2015-05-11| 997.34
#2015-05-12| 993.25
#2015-05-13|1004.58
#2015-05-14|1013.67
#2015-05-15|1018.30
#2015-05-18|1012.46
#2015-05-19|1009.08
#2015-05-20|1012.48
#2015-05-21|1015.36
#2015-05-22|1007.78
#2015-05-25| 998.65
#2015-05-26| 982.34
#2015-05-27| 992.13
#2015-05-28| 988.06
#2015-05-29| 977.50
#2015-06-01| 970.53
#2015-06-02| 985.67
#2015-06-03| 997.07
#2015-06-04| 993.00
#2015-06-05| 968.52
#2015-06-08| 965.65
#2015-06-09| 966.73
#2015-06-10| 989.64
#2015-06-11| 991.71
#2015-06-12| 986.27
#2015-06-15| 966.62
#2015-06-16| 968.81
#2015-06-17| 963.37
#2015-06-18| 978.76
#2015-06-19| 978.16
#2015-06-22|1010.20
#2015-06-23|1001.55
#2015-06-24| 998.73
#2015-06-25|1000.16
#2015-06-26| 999.30
#2015-06-29| 966.80
#2015-06-30| 960.99
#2015-07-01| 972.87
#2015-07-02| 967.88
#2015-07-03| 962.72
#2015-07-06| 940.50
#2015-07-07| 914.10
#2015-07-08| 924.14
#2015-07-09| 946.76
#2015-07-10| 980.25
#2015-07-13| 989.63
#2015-07-14| 991.26
#2015-07-15| 993.73
#2015-07-16|1003.60
#2015-07-17|1000.48
#2015-07-20|1003.17
#2015-07-21|1000.40
#2015-07-22| 993.34
#2015-07-23| 996.28
#2015-07-24| 985.81
#2015-07-27| 975.99
#2015-07-28| 982.72
#2015-07-29| 988.02
#2015-07-30| 982.87
#2015-07-31| 991.63
#2015-08-03| 990.45
#2015-08-04| 984.74
#2015-08-05| 987.44
#2015-08-06| 986.07
#2015-08-07| 979.30
#2015-08-10| 989.31
#2015-08-11| 985.27
#2015-08-12| 969.08
#2015-08-13| 974.46
#2015-08-14| 970.44
#2015-08-17| 969.35
#2015-08-18| 968.84
#2015-08-19| 955.44
#2015-08-20| 945.66
#2015-08-21| 923.59
#2015-08-24| 891.40
#2015-08-25| 921.64
#2015-08-26| 906.53
#2015-08-27| 920.40
#2015-08-28| 920.10
#2015-08-31| 917.21
#2015-09-01| 893.75
#2015-09-02| 894.96
#2015-09-03| 904.11
#2015-09-04| 879.73
#2015-09-07| 884.18
#2015-09-08| 901.21
#2015-09-09| 913.31
#2015-09-10| 907.14
#2015-09-11| 903.95
#2015-09-14| 897.55
#2015-09-15| 904.62
#2015-09-16| 914.31
#2015-09-17| 915.87
#2015-09-18| 899.24
#2015-09-21| 893.44
#2015-09-22| 864.72
#2015-09-23| 862.48
#2015-09-24| 857.16
#2015-09-25| 873.10
#2015-09-28| 853.57
#2015-09-29| 850.09
#2015-09-30| 865.50
#2015-10-01| 867.70
#2015-10-02| 877.94
#2015-10-05| 901.26
#2015-10-06| 909.98
#2015-10-07| 915.13
#2015-10-08| 916.40
#2015-10-09| 926.08
#2015-10-12| 923.82
#2015-10-13| 909.59
#2015-10-14| 908.53
#2015-10-15| 917.60
#2015-10-16| 927.06
#2015-10-19| 925.66
#2015-10-20| 923.72
#2015-10-21| 920.30
#2015-10-22| 921.26
#2015-10-23| 926.19
#2015-10-26| 925.48
#2015-10-27| 918.08
#2015-10-28| 925.93
#2015-10-29| 909.10
#2015-10-30| 914.64
#2015-11-02| 920.74
#2015-11-03| 912.24
#2015-11-04| 908.15
#2015-11-05| 900.86
#2015-11-06| 900.73
#2015-11-09| 893.66
#2015-11-10| 887.47
#2015-11-11| 897.06
#2015-11-12| 884.09
#2015-11-13| 875.10
#2015-11-16| 873.67
#2015-11-17| 888.24
#2015-11-18| 887.20
#2015-11-19| 901.14
#2015-11-20| 894.06
#2015-11-23| 887.86
#2015-11-24| 878.62
#2015-11-25| 886.47
#2015-11-26| 892.99
#2015-11-27| 889.20
#2015-11-30| 888.34
#2015-12-01| 895.48
#2015-12-02| 889.06
#2015-12-03| 885.02
#2015-12-04| 886.44
#2015-12-07| 884.98
#2015-12-08| 868.33
#2015-12-09| 873.19
#2015-12-10| 862.81
#2015-12-11| 845.27
#2015-12-14| 835.18
#2015-12-15| 854.59
#2015-12-16| 859.27
#2015-12-17| 866.39
#2015-12-18| 861.62
#2015-12-21| 857.11
#2015-12-22| 861.11
#2015-12-23| 874.06
#2015-12-24| 879.86
#2015-12-25| 879.86
#2015-12-28| 875.78
#2015-12-29| 881.05
#2015-12-30| 874.44
#2015-12-31| 866.65
#2016-01-01| 866.65
#2016-01-04| 837.82
#2016-01-05| 835.51
#2016-01-06| 826.19
#2016-01-07| 811.54
#2016-01-08| 801.99
#2016-01-11| 797.32
#2016-01-12| 802.43
#2016-01-13| 807.47
#2016-01-14| 792.55
#2016-01-15| 772.80
#2016-01-18| 757.89
#2016-01-19| 766.47
#2016-01-20| 735.26
#2016-01-21| 742.23
#2016-01-22| 764.65
#2016-01-25| 751.40
#2016-01-26| 759.93
#2016-01-27| 760.21
#2016-01-28| 753.58
#2016-01-29| 766.55
#2016-02-01| 764.31
#2016-02-02| 738.84
#2016-02-03| 731.09
#2016-02-04| 749.72
#2016-02-05| 741.72
#2016-02-08| 708.34
#2016-02-09| 696.16
#2016-02-10| 715.84
#2016-02-11| 686.39
#2016-02-12| 708.39
#2016-02-15| 725.51
#2016-02-16| 720.51
#2016-02-17| 743.35
#2016-02-18| 735.47
#2016-02-19| 726.44
#2016-02-22| 736.97
#2016-02-23| 724.84
#2016-02-24| 704.85
#2016-02-25| 724.45
#2016-02-26| 733.95
#2016-02-29| 734.41
#2016-03-01| 745.41
#2016-03-02| 760.39
#2016-03-03| 769.27
#2016-03-04| 776.92
#2016-03-07| 770.80
#2016-03-08| 768.80
#2016-03-09| 768.82
#2016-03-10| 771.49
#2016-03-11| 803.20
#2016-03-14| 801.31
#2016-03-15| 789.60
#2016-03-16| 784.19
#2016-03-17| 800.87
#2016-03-18| 805.13
#2016-03-21| 800.60
#2016-03-22| 793.46
#2016-03-23| 781.72
#2016-03-24| 765.80
#2016-03-25| 765.83
#2016-03-28| 769.62
#2016-03-29| 768.43
#2016-03-30| 787.49
#2016-03-31| 783.71
#2016-04-01| 769.10
#2016-04-04| 771.72
#2016-04-05| 750.53
#2016-04-06| 753.57
#2016-04-07| 742.25
#2016-04-08| 758.02
#2016-04-11| 767.91
#2016-04-12| 768.84
#2016-04-13| 797.13
#2016-04-14| 798.24
#2016-04-15| 796.64
#2016-04-18| 802.13
#2016-04-19| 813.78
#2016-04-20| 822.52
#2016-04-21| 822.78
#2016-04-22| 819.12
#2016-04-25| 811.91
#2016-04-26| 826.49
#2016-04-27| 823.18
#2016-04-28| 826.44
#2016-04-29| 815.18
#2016-05-02| 817.41
#2016-05-03| 795.43
#2016-05-04| 784.62
#2016-05-05| 775.70
#2016-05-06| 773.96
#2016-05-09| 772.89
#2016-05-10| 780.89
#2016-05-11| 777.61
#2016-05-12| 770.18
#2016-05-13| 767.32
#2016-05-16| 768.34
#2016-05-17| 771.01
#2016-05-18| 778.36
#2016-05-19| 770.29
#2016-05-20| 780.13
#2016-05-23| 776.98
#2016-05-24| 799.52
#2016-05-25| 816.69
#2016-05-26| 818.21
#2016-05-27| 816.45
#2016-05-30| 817.81
#2016-05-31| 808.04
#2016-06-01| 800.03
#2016-06-02| 798.35
#2016-06-03| 798.98
#2016-06-06| 803.49
#2016-06-07| 810.59
#2016-06-08| 807.68
#2016-06-09| 793.92
#2016-06-10| 766.52
#2016-06-13| 747.48
#2016-06-14| 725.71
#2016-06-15| 734.20
#2016-06-16| 720.75
#2016-06-17| 747.93
#2016-06-20| 786.78
#2016-06-21| 791.48
#2016-06-22| 799.72
#2016-06-23| 821.39
#2016-06-24| 709.51
#2016-06-27| 652.04
#2016-06-28| 676.10
#2016-06-29| 698.47
#2016-06-30| 702.27
#2016-07-01| 706.93
#2016-07-04| 696.85
#2016-07-05| 674.63
#2016-07-06| 655.39
#2016-07-07| 663.89
#2016-07-08| 681.46
#2016-07-11| 696.45
#2016-07-12| 715.98
#2016-07-13| 712.78
#2016-07-14| 726.43
#2016-07-15| 721.40
#2016-07-18| 723.52
#2016-07-19| 717.06
#2016-07-20| 726.69
#2016-07-21| 725.75
#2016-07-22| 721.71
#2016-07-25| 722.67
#2016-07-26| 720.95
#2016-07-27| 729.24
#2016-07-28| 721.33
#2016-07-29| 740.09
#2016-08-01| 732.47
#2016-08-02| 720.28
#2016-08-03| 721.98
#2016-08-04| 729.53
#2016-08-05| 737.34
#2016-08-08| 746.98
#2016-08-09| 756.75
#2016-08-10| 762.96
#2016-08-11| 768.42
#2016-08-12| 767.18
#2016-08-15| 767.94
#2016-08-16| 763.87
#2016-08-17| 756.57
#2016-08-18| 765.35
#2016-08-19| 754.70
#2016-08-22| 756.93
#2016-08-23| 770.01
#2016-08-24| 769.76
#2016-08-25| 765.66
#2016-08-26| 769.65
#2016-08-29| 759.25
#2016-08-30| 767.24
#2016-08-31| 774.06
#2016-09-01| 782.44
#2016-09-02| 794.74
#2016-09-05| 793.58
#2016-09-06| 794.15
#2016-09-07| 797.10
#2016-09-08| 804.76
#2016-09-09| 797.49
#2016-09-12| 784.89
#2016-09-13| 774.69
#2016-09-14| 773.05
#2016-09-15| 778.13
#2016-09-16| 760.99
#2016-09-19| 771.04
#2016-09-20| 767.93
#2016-09-21| 776.93
#2016-09-22| 794.37
#2016-09-23| 784.93
#2016-09-26| 771.61
#2016-09-27| 765.02
#2016-09-28| 768.94
#2016-09-29| 772.08
#2016-09-30| 773.82
#2016-10-03| 773.33
#2016-10-04| 774.49
#2016-10-05| 782.34
#2016-10-06| 780.89
#2016-10-07| 778.04
#2016-10-10| 779.69
#2016-10-11| 766.87
#2016-10-12| 764.61
#2016-10-13| 751.88
#2016-10-14| 762.66
#2016-10-17| 759.14
#2016-10-18| 773.90
#2016-10-19| 778.26
#2016-10-20| 782.64
#2016-10-21| 781.06
#2016-10-24| 791.29
#2016-10-25| 788.78
#2016-10-26| 791.20
#2016-10-27| 794.21
#2016-10-28| 792.55
#2016-10-31| 791.39
#2016-11-01| 787.07
#2016-11-02| 777.76
#2016-11-03| 781.36
#2016-11-04| 772.80
#2016-11-07| 785.74
#2016-11-08| 792.37
#2016-11-09| 798.01
#2016-11-10| 804.92
#2016-11-11| 800.01
#2016-11-14| 800.34
#2016-11-15| 802.43
#2016-11-16| 792.23
#2016-11-17| 795.93
#2016-11-18| 785.02
#2016-11-21| 788.34
#2016-11-22| 796.01
#2016-11-23| 789.53
#2016-11-24| 791.82
#2016-11-25| 791.89
#2016-11-28| 782.51
#2016-11-29| 788.69
#2016-11-30| 791.86
#2016-12-01| 795.52
#2016-12-02| 792.57
#2016-12-05| 804.06
#2016-12-06| 826.72
#2016-12-07| 846.38
#2016-12-08| 848.61
#2016-12-09| 841.20
#2016-12-12| 839.27
#2016-12-13| 850.80
#2016-12-14| 844.09
#2016-12-15| 837.15
#2016-12-16| 836.26
#2016-12-19| 829.99
#2016-12-20| 833.97
#2016-12-21| 835.93
#2016-12-22| 834.14
#2016-12-23| 833.44
#2016-12-26| 833.52
#2016-12-27| 833.05
#2016-12-28| 828.74
#2016-12-29| 831.10
#2016-12-30| 839.99
#2017-01-02| 843.38
#2017-01-03| 846.69
#2017-01-04| 857.29
#2017-01-05| 861.85
#2017-01-06| 862.31
#2017-01-09| 849.16
#2017-01-10| 850.56
#2017-01-11| 840.09
#2017-01-12| 850.16
#2017-01-13| 859.34
#2017-01-16| 846.88
#2017-01-17| 854.06
#2017-01-18| 852.22
#2017-01-19| 846.79
#2017-01-20| 852.29
#2017-01-23| 852.23
#2017-01-24| 860.23
#2017-01-25| 879.40
#2017-01-26| 876.84
#2017-01-27| 873.61
#2017-01-30| 860.86
#2017-01-31| 862.78
#2017-02-01| 869.20
#2017-02-02| 868.12
#2017-02-03| 877.37
#2017-02-06| 861.60
#2017-02-07| 855.88
#2017-02-08| 854.40
#2017-02-09| 860.08
#2017-02-10| 854.58
#2017-02-13| 860.14
#2017-02-14| 863.19
#2017-02-15| 870.74
#2017-02-16| 873.61
#2017-02-17| 865.06
#2017-02-20| 867.67
#2017-02-21| 858.89
#2017-02-22| 858.28
#2017-02-23| 860.23
#2017-02-24| 848.08
#2017-02-27| 847.68
#2017-02-28| 849.32
#2017-03-01| 863.15
#2017-03-02| 860.13
#2017-03-03| 868.43
#2017-03-06| 865.45
#2017-03-07| 861.31
#2017-03-08| 862.35
#2017-03-09| 869.94
#2017-03-10| 878.07
#2017-03-13| 881.76
#2017-03-14| 872.53
#2017-03-15| 877.70
#2017-03-16| 896.43
#2017-03-17| 895.02
#2017-03-20| 893.78
#2017-03-21| 896.51
#2017-03-22| 887.93
#2017-03-23| 893.13
#2017-03-24| 891.53
#2017-03-27| 891.55
#2017-03-28| 897.92
#2017-03-29| 888.45
#2017-03-30| 891.42
#2017-03-31| 887.23
#2017-04-03| 875.17
#2017-04-04| 875.25
#2017-04-05| 875.95
#2017-04-06| 878.27
#2017-04-07| 874.24
#2017-04-10| 872.19
#2017-04-11| 872.18
#2017-04-12| 870.95
#2017-04-13| 866.18
#2017-04-14| 866.31
#2017-04-17| 870.19
#2017-04-18| 864.83
#2017-04-19| 875.08
#2017-04-20| 884.17
#2017-04-21| 881.87
#2017-04-24| 927.53
#2017-04-25| 936.98
#2017-04-26| 934.99
#2017-04-27| 929.12
#2017-04-28| 930.41
#2017-05-01| 932.10
#2017-05-02| 938.82
#2017-05-03| 942.27
#2017-05-04| 955.08
#2017-05-05| 964.64
#2017-05-08| 957.72
#2017-05-09| 954.78
#2017-05-10| 956.79
#2017-05-11| 951.78
#2017-05-12| 955.84
#2017-05-15| 965.96
#2017-05-16| 971.20
#2017-05-17| 959.34
#2017-05-18| 952.06
#2017-05-19| 964.50
#2017-05-22| 967.03
#2017-05-23| 971.31
#2017-05-24| 970.18
#2017-05-25| 971.76
#2017-05-26| 964.62
#2017-05-29| 962.97
#2017-05-30| 958.04
#2017-05-31| 959.20
#2017-06-01| 960.71
#2017-06-02| 966.19
#2017-06-05| 964.69
#2017-06-06| 957.56
#2017-06-07| 962.15
#2017-06-08| 964.94
#2017-06-09| 967.68
#2017-06-12| 961.24
#2017-06-13| 965.38
#2017-06-14| 965.35
#2017-06-15| 952.82
#2017-06-16| 960.68
#2017-06-19| 966.59
#2017-06-20| 954.22
#2017-06-21| 952.57
#2017-06-22| 949.64
#2017-06-23| 950.92
#2017-06-26| 957.05
#2017-06-27| 964.07
#2017-06-28| 977.48
#2017-06-29| 983.01
#2017-06-30| 975.41
#2017-07-03| 990.81
#2017-07-04| 988.77
#2017-07-05| 987.37
#2017-07-06| 996.17
#2017-07-07| 993.67
#2017-07-10| 997.35
#2017-07-11| 993.27
#2017-07-12|1003.00
#2017-07-13|1009.87
#2017-07-14|1011.83
#2017-07-17|1013.46
#2017-07-18|1008.99
#2017-07-19|1010.51
#2017-07-20|1015.83
#2017-07-21|1009.27
#2017-07-24|1011.58
#2017-07-25|1024.95
#2017-07-26|1026.49
#2017-07-27|1029.96
#2017-07-28|1028.03
#2017-07-31|1030.86
#2017-08-01|1039.30
#2017-08-02|1040.04
#2017-08-03|1044.11
#2017-08-04|1042.83
#2017-08-07|1047.38
#2017-08-08|1045.53
#2017-08-09|1032.77
#2017-08-10|1021.40
#2017-08-11|1009.99
#2017-08-14|1022.93
#2017-08-15|1018.83
#2017-08-16|1023.97
#2017-08-17|1015.23
#2017-08-18|1012.69
#2017-08-21|1011.95
#2017-08-22|1011.48
#2017-08-23|1008.85
#2017-08-24|1012.58
#2017-08-25|1018.84
#2017-08-28|1022.22
#2017-08-29|1014.52
#2017-08-30|1011.64
#2017-08-31|1015.37
#2017-09-01|1019.25
#2017-09-04|1013.56
#2017-09-05|1004.79
#2017-09-06|1003.36
#2017-09-07|1003.86
#2017-09-08|1010.38
#2017-09-11|1022.94
#2017-09-12|1031.76
#2017-09-13|1028.86
#2017-09-14|1027.36
#2017-09-15|1027.68
#2017-09-18|1031.24
#2017-09-19|1033.56
#2017-09-20|1032.74
#2017-09-21|1035.25
#2017-09-22|1040.39
#2017-09-25|1025.86
#2017-09-26|1015.88
#2017-09-27|1025.25
#2017-09-28|1032.70
#2017-09-29|1042.23
#2017-10-02|1034.46
#2017-10-03|1037.45
#2017-10-04|1031.72
#2017-10-05|1033.74
#2017-10-06|1032.97
#2017-10-09|1032.26
#2017-10-10|1038.52
#2017-10-11|1041.28
#2017-10-12|1041.45
#2017-10-13|1040.06
#2017-10-16|1037.12
#2017-10-17|1031.45
#2017-10-18|1037.66
#2017-10-19|1039.32
#2017-10-20|1041.73
#2017-10-23|1033.70
#2017-10-24|1035.93
#2017-10-25|1035.60
#2017-10-26|1034.32
#2017-10-27|1023.06
#2017-10-30|1027.24
#2017-10-31|1030.00
#2017-11-01|1029.13
#2017-11-02|1032.65
#2017-11-03|1021.01
#2017-11-06|1017.30
#2017-11-07|1015.02
#2017-11-08|1015.30
#2017-11-09|1013.79
#2017-11-10|1017.31
#2017-11-13|1008.73
#2017-11-14|1010.76
#2017-11-15|1013.44
#2017-11-16|1017.03
#2017-11-17|1016.05
#2017-11-20|1013.17
#2017-11-21|1014.25
#2017-11-22|1019.11
#2017-11-23|1021.73
#2017-11-24|1031.87
#2017-11-27|1025.77
#2017-11-28|1025.86
#2017-11-29|1036.77
#2017-11-30|1038.61
#2017-12-01|1023.42
#2017-12-04|1034.33
#2017-12-05|1030.37
#2017-12-06|1020.01
#2017-12-07|1024.08
#2017-12-08|1035.34
#2017-12-11|1039.67
#2017-12-12|1038.04
#2017-12-13|1041.14
#2017-12-14|1040.25
#2017-12-15|1037.54
#2017-12-18|1057.94
#2017-12-19|1057.14
#2017-12-20|1055.97
#2017-12-21|1059.74
#2017-12-22|1053.47
#2017-12-25|1053.65
#2017-12-26|1055.28
#2017-12-27|1059.23
#2017-12-28|1061.89
#2017-12-29|1067.65
#2018-01-01|1067.75
#2018-01-02|1068.96
#2018-01-03|1067.24
#2018-01-04|1084.46
#2018-01-05|1085.38
#2018-01-08|1083.71
#2018-01-09|1085.62
#2018-01-10|1101.65
#2018-01-11|1107.39
#2018-01-12|1119.09
#2018-01-15|1127.75
#2018-01-16|1128.11
#2018-01-17|1130.17
#2018-01-18|1135.65
#2018-01-19|1135.51
#2018-01-22|1147.41
#2018-01-23|1152.95
#2018-01-24|1161.03
#2018-01-25|1170.41
#2018-01-26|1167.30
#2018-01-29|1156.90
#2018-01-30|1147.51
#2018-01-31|1150.52
#2018-02-01|1150.81
#2018-02-02|1136.60
#2018-02-05|1118.55
#2018-02-06|1079.92
#2018-02-07|1100.80
#2018-02-08|1084.83
#2018-02-09|1067.84
#2018-02-12|1080.80
#2018-02-13|1080.98
#2018-02-14|1095.99
#2018-02-15|1109.84
#2018-02-16|1116.38
#2018-02-19|1110.02
#2018-02-20|1107.24
#2018-02-21|1112.01
#2018-02-22|1109.59
#2018-02-23|1108.62
#2018-02-26|1108.92
#2018-02-27|1107.89
#2018-02-28|1097.23
#2018-03-01|1085.55
#2018-03-02|1071.58
#2018-03-05|1075.76
#2018-03-06|1085.97
#2018-03-07|1089.79
#2018-03-08|1089.59
#2018-03-09|1090.03
#2018-03-12|1094.58
#2018-03-13|1091.55
#2018-03-14|1083.09
#2018-03-15|1088.01
#2018-03-16|1089.13
#2018-03-19|1082.89
#2018-03-20|1087.16
#2018-03-21|1081.47
#2018-03-22|1063.62
#2018-03-23|1055.35
#2018-03-26|1057.61
#2018-03-27|1061.57
#2018-03-28|1057.99
#2018-03-29|1056.28
#2018-03-30|1056.29
#2018-04-02|1057.28
#2018-04-03|1048.93
#2018-04-04|1044.25
#2018-04-05|1059.84
#2018-04-06|1056.94
#2018-04-09|1064.12
#2018-04-10|1072.22
#2018-04-11|1068.13
#2018-04-12|1074.80
#2018-04-13|1077.29
#2018-04-16|1079.02
#2018-04-17|1084.77
#2018-04-18|1091.38
#2018-04-19|1096.17
#2018-04-20|1090.02
#2018-04-23|1090.68
#2018-04-24|1088.33
#2018-04-25|1075.02
#2018-04-26|1076.57
#2018-04-27|1076.39
#2018-04-30|1076.45
#2018-05-01|1067.33
#2018-05-02|1068.15
#2018-05-03|1054.69
#2018-05-04|1056.12
#2018-05-07|1058.61
#2018-05-08|1053.65
#2018-05-09|1061.19
#2018-05-10|1065.03
#2018-05-11|1074.72
#2018-05-14|1071.92
#2018-05-15|1062.28
#2018-05-16|1048.17
#2018-05-17|1049.90
#2018-05-18|1041.75
#2018-05-21|1040.70
#2018-05-22|1052.04
#2018-05-23|1031.36
#2018-05-24|1023.57
#2018-05-25|1016.84
#2018-05-28|1009.50
#2018-05-29| 977.12
#2018-05-30| 982.24
#2018-05-31| 977.89
#2018-06-01| 993.04
#2018-06-04|1001.77
#2018-06-05| 986.17
#2018-06-06| 997.05
#2018-06-07|1001.51
#2018-06-08| 990.29
#2018-06-11|1006.22
#2018-06-12|1004.28
#2018-06-13|1000.54
#2018-06-14| 998.75
#2018-06-15| 978.92
#2018-06-18| 971.23
#2018-06-19| 964.97
#2018-06-20| 970.84
#2018-06-21| 962.11
#2018-06-22| 976.63
#2018-06-25| 961.48
#2018-06-26| 958.41
#2018-06-27| 951.99
#2018-06-28| 946.21
#2018-06-29| 963.17
#2018-07-02| 949.17
#2018-07-03| 960.49
#2018-07-04| 963.90
#2018-07-05| 973.15
#2018-07-06| 976.75
#2018-07-09| 985.35
#2018-07-10| 978.43
#2018-07-11| 965.24
#2018-07-12| 964.24
#2018-07-13| 963.34
#2018-07-16| 967.04
#2018-07-17| 967.44
#2018-07-18| 966.77
#2018-07-19| 961.11
#2018-07-20| 967.23
#2018-07-23| 969.62
#2018-07-24| 985.02
#2018-07-25| 978.60
#2018-07-26| 984.58
#2018-07-27| 989.61
#2018-07-30| 997.91
#2018-07-31|1002.90
#2018-08-01| 995.09
#2018-08-02| 975.26
#2018-08-03| 980.91
#2018-08-06| 973.97
#2018-08-07| 981.58
#2018-08-08| 982.23
#2018-08-09| 980.16
#2018-08-10| 951.90
#2018-08-13| 942.48
#2018-08-14| 936.78
#2018-08-15| 921.51
#2018-08-16| 933.92
#2018-08-17| 930.17
#2018-08-20| 934.82
#2018-08-21| 948.41
#2018-08-22| 956.41
#2018-08-23| 952.46
#2018-08-24| 956.26
#2018-08-27| 965.64
#2018-08-28| 967.44
#2018-08-29| 967.14
#2018-08-30| 956.41
#2018-08-31| 949.54
#2018-09-03| 950.53
#2018-09-04| 943.98
#2018-09-05| 948.20
#2018-09-06| 944.28
#2018-09-07| 936.42
#2018-09-10| 943.65
#2018-09-11| 939.38
#2018-09-12| 941.43
#2018-09-13| 949.66
#2018-09-14| 951.96
#2018-09-17| 957.07
#2018-09-18| 958.89
#2018-09-19| 968.19
#2018-09-20| 986.02
#2018-09-21| 991.63
#2018-09-24| 988.60
#2018-09-25| 991.43
#2018-09-26| 991.38
#2018-09-27| 987.14
#2018-09-28| 961.69
#2018-10-01| 955.17
#2018-10-02| 943.37
#2018-10-03| 945.32
#2018-10-04| 944.16
#2018-10-05| 936.00
#2018-10-08| 922.12
#2018-10-09| 925.00
#2018-10-10| 925.31
#2018-10-11| 905.00
#2018-10-12| 902.61
#2018-10-15| 902.02
#2018-10-16| 911.98
#2018-10-17| 906.74
#2018-10-18| 895.03
#2018-10-19| 892.63
#2018-10-22| 887.22
#2018-10-23| 872.61
#2018-10-24| 861.40
#2018-10-25| 866.69
#2018-10-26| 857.16
#2018-10-29| 871.91
#2018-10-30| 869.24
#2018-10-31| 878.30
#2018-11-01| 890.53
#2018-11-02| 898.60
#2018-11-05| 896.59
#2018-11-06| 895.91
#2018-11-07| 910.82
#2018-11-08| 912.95
#2018-11-09| 903.77
#2018-11-12| 885.27
#2018-11-13| 898.79
#2018-11-14| 895.73
#2018-11-15| 882.34
#2018-11-16| 884.21
#2018-11-19| 886.47
#2018-11-20| 865.40
#2018-11-21| 876.50
#2018-11-22| 872.05
#2018-11-23| 871.76
#2018-11-26| 889.50
#2018-11-27| 884.63
#2018-11-28| 883.24
#2018-11-29| 890.34
#2018-11-30| 878.70
#2018-12-03| 890.66
#2018-12-04| 879.99
#2018-12-05| 870.22
#2018-12-06| 841.25
#2018-12-07| 845.00
#2018-12-10| 825.07
#2018-12-11| 826.98
#2018-12-12| 847.54
#2018-12-13| 846.20
#2018-12-14| 838.14
#2018-12-17| 829.95
#2018-12-18| 829.18
#2018-12-19| 837.53
#2018-12-20| 823.07
#2018-12-21| 821.21
#2018-12-24| 816.35
#2018-12-25| 816.63
#2018-12-26| 815.30
#2018-12-27| 804.02
#2018-12-28| 824.04
#2018-12-31| 827.35
#2019-01-01| 827.56
#2019-01-02| 818.48
#2019-01-03| 817.13
#2019-01-04| 845.12
#2019-01-07| 848.09
#2019-01-08| 851.84
#2019-01-09| 857.32
#2019-01-10| 865.09
#2019-01-11| 865.45
#2019-01-14| 865.80
#2019-01-15| 863.06
#2019-01-16| 876.67
#2019-01-17| 869.72
#2019-01-18| 885.13
#2019-01-21| 883.24
#2019-01-22| 877.31
#2019-01-23| 881.38
#2019-01-24| 881.84
#2019-01-25| 893.76
#2019-01-28| 886.15
#2019-01-29| 888.79
#2019-01-30| 891.14
#2019-01-31| 885.62
#2019-02-01| 884.65
#2019-02-04| 878.58
#2019-02-05| 885.73
#2019-02-06| 888.87
#2019-02-07| 873.24
#2019-02-08| 864.21
#2019-02-11| 868.40
#2019-02-12| 874.77
#2019-02-13| 876.17
#2019-02-14| 864.09
#2019-02-15| 880.05
#2019-02-18| 886.32
#2019-02-19| 884.35
#2019-02-20| 889.63
#2019-02-21| 884.51
#2019-02-22| 885.82
#2019-02-25| 893.79
#2019-02-26| 899.01
#2019-02-27| 905.59
#2019-02-28| 912.00
#2019-03-01| 911.83
#2019-03-04| 907.00
#2019-03-05| 903.98
#2019-03-06| 904.62
#2019-03-07| 886.10
#2019-03-08| 877.82
#2019-03-11| 885.84
#2019-03-12| 889.12
#2019-03-13| 898.51
#2019-03-14| 905.88
#2019-03-15| 915.91
#2019-03-18| 923.11
#2019-03-19| 925.05
#2019-03-20| 913.90
#2019-03-21| 907.95
#2019-03-22| 887.83
#2019-03-25| 887.49
#2019-03-26| 885.82
#2019-03-27| 887.82
#2019-03-28| 879.79
#2019-03-29| 885.03
#2019-04-01| 902.05
#2019-04-02| 905.03
#2019-04-03| 922.37
#2019-04-04| 922.71
#2019-04-05| 921.08
#2019-04-08| 919.97
#2019-04-09| 919.70
#2019-04-10| 919.96
#2019-04-11| 928.98
#2019-04-12| 940.93
#2019-04-15| 944.77
#2019-04-16| 952.45
#2019-04-17| 957.99
#2019-04-18| 954.25
#2019-04-19| 954.23
#2019-04-22| 953.41
#2019-04-23| 944.99
#2019-04-24| 939.04
#2019-04-25| 932.57
#2019-04-26| 937.11
#2019-04-29| 942.10
#2019-04-30| 942.14
#2019-05-01| 945.78
#2019-05-02| 940.33
#2019-05-03| 943.30
#2019-05-06| 934.33
#2019-05-07| 919.48
#2019-05-08| 917.98
#2019-05-09| 903.57
#2019-05-10| 909.49
#2019-05-13| 897.12
#2019-05-14| 903.42
#2019-05-15| 904.51
#2019-05-16| 915.68
#2019-05-17| 905.34
#2019-05-20| 897.62
#2019-05-21| 903.39
#2019-05-22| 894.18
#2019-05-23| 881.32
#2019-05-24| 891.79
#2019-05-27| 892.04
#2019-05-28| 886.35
#2019-05-29| 876.97
#2019-05-30| 881.59
#2019-05-31| 875.57
#2019-06-03| 877.45
#2019-06-04| 891.84
#2019-06-05| 892.96
#2019-06-06| 887.95
#2019-06-07| 897.29
#2019-06-10| 902.08
#2019-06-11| 905.95
#2019-06-12| 899.68
#2019-06-13| 896.29
#2019-06-14| 888.83
#2019-06-17| 890.29
#2019-06-18| 898.48
#2019-06-19| 907.14
#2019-06-20| 908.48
#2019-06-21| 908.90
#2019-06-24| 909.82
#2019-06-25| 906.91
#2019-06-26| 909.21
#2019-06-27| 910.12
#2019-06-28| 916.90
#2019-07-01| 919.64
#2019-07-02| 921.07
#2019-07-03| 930.32
#2019-07-04| 936.84
#2019-07-05| 930.36
#2019-07-08| 926.47
#2019-07-09| 921.47
#2019-07-10| 923.83
#2019-07-11| 924.80
#2019-07-12| 925.58
#2019-07-15| 927.40
#2019-07-16| 928.00
#2019-07-17| 920.72
#2019-07-18| 918.78
#2019-07-19| 916.41
#2019-07-22| 912.72
#2019-07-23| 917.48
#2019-07-24| 914.24
#2019-07-25| 909.55
#2019-07-26| 902.25
#2019-07-29| 902.93
#2019-07-30| 887.16
#2019-07-31| 886.13
#2019-08-01| 884.70
#2019-08-02| 865.09
#2019-08-05| 852.06
#2019-08-06| 847.66
#2019-08-07| 845.87
#2019-08-08| 856.37
#2019-08-09| 846.45
#2019-08-12| 839.38
#2019-08-13| 841.91
#2019-08-14| 821.67
#2019-08-15| 819.08
#2019-08-16| 831.35
#2019-08-19| 836.24
#2019-08-20| 830.14
#2019-08-21| 835.83
#2019-08-22| 837.77
#2019-08-23| 832.34
#2019-08-26| 832.79
#2019-08-27| 832.13
#2019-08-28| 825.81
#2019-08-29| 832.08
#2019-08-30| 834.70
#2019-09-02| 832.37
#2019-09-03| 829.04
#2019-09-04| 843.04
#2019-09-05| 859.16
#2019-09-06| 861.81
#2019-09-09| 873.47
#2019-09-10| 882.80
#2019-09-11| 886.52
#2019-09-12| 890.41
#2019-09-13| 910.77
#2019-09-16| 896.73
#2019-09-17| 890.07
#2019-09-18| 891.13
#2019-09-19| 901.03
#2019-09-20| 900.68
#2019-09-23| 888.35
#2019-09-24| 885.23
#2019-09-25| 879.96
#2019-09-26| 884.67
#2019-09-27| 890.87
#2019-09-30| 890.26
#2019-10-01| 879.56
#2019-10-02| 859.20
#2019-10-03| 859.95
#2019-10-04| 862.96
#2019-10-07| 868.30
#2019-10-08| 855.81
#2019-10-09| 859.55
#2019-10-10| 874.55
#2019-10-11| 909.24
#2019-10-14| 901.24
#2019-10-15| 919.30
#2019-10-16| 921.00
#2019-10-17| 927.88
#2019-10-18| 930.03
#2019-10-21| 941.59
#2019-10-22| 941.84
#2019-10-23| 940.32
#2019-10-24| 941.59
#2019-10-25| 939.03
#2019-10-28| 940.28
#2019-10-29| 940.10
#2019-10-30| 930.39
#2019-10-31| 927.79
#2019-11-01| 933.99
#2019-11-04| 946.58
#2019-11-05| 946.40
#2019-11-06| 947.76
#2019-11-07| 954.12
#2019-11-08| 944.34
#2019-11-11| 945.57
#2019-11-12| 947.76
#2019-11-13| 936.23
#2019-11-14| 934.27
#2019-11-15| 941.68
#2019-11-18| 942.67
#2019-11-19| 944.31
#2019-11-20| 938.81
#2019-11-21| 935.53
#2019-11-22| 937.82
#2019-11-25| 941.38
#2019-11-26| 939.23
#2019-11-27| 944.19
#2019-11-28| 943.28
#2019-11-29| 939.39
#2019-12-02| 929.97
#2019-12-03| 921.39
#2019-12-04| 935.56
#2019-12-05| 934.39
#2019-12-06| 942.10
#2019-12-09| 944.12
#2019-12-10| 942.07
#2019-12-11| 942.58
#2019-12-12| 958.13
#2019-12-13| 971.79
#2019-12-16| 987.45
#2019-12-17| 984.17
#2019-12-18| 982.81
#2019-12-19| 982.16
#2019-12-20| 983.02
#2019-12-23| 978.86
#2019-12-24| 980.99
#2019-12-25| 980.96
#2019-12-26| 982.03
#2019-12-27| 987.66
#2019-12-30| 986.94
#2019-12-31| 988.30
#2020-01-01| 988.30
#2020-01-02| 999.81
#2020-01-03| 989.18
#2020-01-06| 983.21
#2020-01-07| 982.86
#2020-01-08| 983.15
#2020-01-09| 985.22
#2020-01-10| 980.70
#2020-01-13| 977.09
#2020-01-14| 978.03
#2020-01-15| 970.98
#2020-01-16| 974.70
#2020-01-17| 976.22
#2020-01-20| 973.81
#2020-01-21| 972.87
#2020-01-22| 972.43
#2020-01-23| 963.35
#2020-01-24| 968.14
#2020-01-27| 944.84
#2020-01-28| 953.91
#2020-01-29| 959.39
#2020-01-30| 956.61
#2020-01-31| 948.94
#2020-02-03| 948.53
#2020-02-04| 961.90
#2020-02-05| 972.15
#2020-02-06| 980.24
#2020-02-07| 982.99
#2020-02-10| 980.65
#2020-02-11| 989.76
#2020-02-12| 995.98
#2020-02-13| 994.63
#2020-02-14| 993.90
#2020-02-17| 996.73
#2020-02-18| 987.34
#2020-02-19| 988.29
#2020-02-20| 977.24
#2020-02-21| 975.43
#2020-02-24| 939.48
#2020-02-25| 919.40
#2020-02-26| 921.15
#2020-02-27| 889.95
#2020-02-28| 856.69
#2020-03-02| 860.53
#2020-03-03| 869.29
#2020-03-04| 872.04
#2020-03-05| 857.76
#2020-03-06| 837.16
#2020-03-09| 767.71
#2020-03-10| 760.08
#2020-03-11| 755.81
#2020-03-12| 642.10
#2020-03-13| 651.37
#2020-03-16| 597.01
#2020-03-17| 595.59
#2020-03-18| 558.94
#2020-03-19| 568.04
#2020-03-20| 583.14
#2020-03-23| 558.47
#2020-03-24| 624.64
#2020-03-25| 650.14
#2020-03-26| 678.24
#2020-03-27| 651.33
#2020-03-30| 639.92
#2020-03-31| 645.77
#2020-04-01| 613.36
#2020-04-02| 609.42
#2020-04-03| 593.13
#2020-04-06| 622.27
#2020-04-07| 649.21
#2020-04-08| 645.89
#2020-04-09| 666.38
#2020-04-10| 666.45
#2020-04-13| 664.77
#2020-04-14| 662.27
#2020-04-15| 626.51
#2020-04-16| 617.95
#2020-04-17| 637.52
#2020-04-20| 637.76
#2020-04-21| 612.19
#2020-04-22| 620.59
#2020-04-23| 630.76
#2020-04-24| 619.86
#2020-04-27| 639.21
#2020-04-28| 662.85
#2020-04-29| 691.00
#2020-04-30| 674.66
#2020-05-01| 671.05
#2020-05-04| 640.35
#2020-05-05| 649.51
#2020-05-06| 641.62
#2020-05-07| 652.51
#2020-05-08| 662.22
#2020-05-11| 652.36
#2020-05-12| 652.08
#2020-05-13| 629.82
#2020-05-14| 614.86
#2020-05-15| 616.10
#2020-05-18| 649.72
#2020-05-19| 652.95
#2020-05-20| 658.79
#2020-05-21| 648.83
#2020-05-22| 643.76
#2020-05-25| 651.90
#2020-05-26| 681.97
#2020-05-27| 697.57
#2020-05-28| 705.80
#2020-05-29| 691.63
#2020-06-01| 704.32
#2020-06-02| 729.67
#2020-06-03| 765.98
#2020-06-04| 772.27
#2020-06-05| 804.85
#2020-06-08| 806.69
#2020-06-09| 788.67
#2020-06-10| 780.17
#2020-06-11| 741.01
#2020-06-12| 736.38
#2020-06-15| 734.47
#2020-06-16| 753.94
#2020-06-17| 751.05
#2020-06-18| 744.77
#2020-06-19| 740.32
#2020-06-22| 737.79
#2020-06-23| 756.53
#2020-06-24| 729.23
#2020-06-25| 735.50
#2020-06-26| 726.26
#2020-06-29| 737.23
#2020-06-30| 737.70
#2020-07-01| 737.87
#2020-07-02| 758.17
#2020-07-03| 752.51
#2020-07-06| 775.32
#2020-07-07| 765.27
#2020-07-08| 761.14
#2020-07-09| 748.31
#2020-07-10| 762.48
#2020-07-13| 772.46
#2020-07-14| 773.07
#2020-07-15| 783.11
#2020-07-16| 782.92
#2020-07-17| 777.10
#2020-07-20| 782.28
#2020-07-21| 792.26
#2020-07-22| 793.93
#2020-07-23| 785.20
#2020-07-24| 777.89
#2020-07-27| 779.30
#2020-07-28| 779.91
#2020-07-29| 781.08
#2020-07-30| 754.80
#2020-07-31| 754.20
#2020-08-03| 761.56
#2020-08-04| 767.42
#2020-08-05| 779.51
#2020-08-06| 771.27
#2020-08-07| 768.67
#2020-08-10| 776.81
#2020-08-11| 795.22
#2020-08-12| 804.87
#2020-08-13| 796.44
#2020-08-14| 789.86
#2020-08-17| 786.36
#2020-08-18| 785.48
#2020-08-19| 792.32
#2020-08-20| 777.58
#2020-08-21| 771.68
#2020-08-24| 787.46
#2020-08-25| 786.16
#2020-08-26| 792.29
#2020-08-27| 784.77
#2020-08-28| 796.81
#2020-08-31| 787.92
#2020-09-01| 783.63
#2020-09-02| 778.46
#2020-09-03| 772.25
#2020-09-04| 766.19
#2020-09-07| 777.13
#2020-09-08| 764.23
#2020-09-09| 780.27
#2020-09-10| 779.66
#2020-09-11| 771.97
#2020-09-14| 776.69
#2020-09-15| 773.09
#2020-09-16| 776.06
#2020-09-17| 766.09
#2020-09-18| 758.30
#2020-09-21| 714.49
#2020-09-22| 708.43
#2020-09-23| 705.69
#2020-09-24| 698.54
#2020-09-25| 691.29
#2020-09-28| 722.68
#2020-09-29| 716.60
#2020-09-30| 720.95
#2020-10-01| 720.98
#2020-10-02| 725.82
#2020-10-05| 740.19
#2020-10-06| 752.55
#2020-10-07| 744.92
#2020-10-08| 751.14
#2020-10-09| 752.20
#2020-10-12| 755.15
#2020-10-13| 736.42
#2020-10-14| 736.89
#2020-10-15| 718.34
#2020-10-16| 729.37
#2020-10-19| 739.18
#2020-10-20| 742.78
#2020-10-21| 737.01
#2020-10-22| 737.07
#2020-10-23| 749.23
#2020-10-26| 736.25
#2020-10-27| 724.39
#2020-10-28| 696.57
#2020-10-29| 687.79
#2020-10-30| 692.91
#2020-11-02| 707.74
#2020-11-03| 740.30
#2020-11-04| 742.77
#2020-11-05| 758.50
#2020-11-06| 759.08
#2020-11-09| 822.87
#2020-11-10| 847.37
#2020-11-11| 845.98
#2020-11-12| 838.34
#2020-11-13| 846.06
#2020-11-16| 867.45
#2020-11-17| 873.25
#2020-11-18| 882.57
#2020-11-19| 870.75
#2020-11-20| 873.37
#2020-11-23| 877.53
#2020-11-24| 905.15
#2020-11-25| 902.70
#2020-11-26| 897.35
#2020-11-27| 903.00
#2020-11-30| 887.90
#2020-12-01| 909.94
#2020-12-02| 918.75
#2020-12-03| 926.90
#2020-12-04| 930.50
#2020-12-07| 918.28
#2020-12-08| 914.73
#2020-12-09| 917.44
#2020-12-10| 909.15
#2020-12-11| 893.20
#2020-12-14| 904.27
#2020-12-15| 916.98
#2020-12-16| 922.28
#2020-12-17| 928.68
#2020-12-18| 919.74
#2020-12-21| 888.61
#2020-12-22| 897.93
#2020-12-23| 920.06
#2020-12-24| 922.98
#2020-12-25| 922.93
#2020-12-28| 927.21
#2020-12-29| 929.34
#2020-12-30| 930.77
#2020-12-31| 924.35
#2021-01-01| 924.35
#2021-01-04| 924.74
#2021-01-05| 921.84
#2021-01-06| 957.46
#2021-01-07| 964.66
#2021-01-08| 962.58
#2021-01-11| 947.38
#2021-01-12| 955.84
#2021-01-13| 950.35
#2021-01-14| 954.14
#2021-01-15| 939.81
#2021-01-18| 941.99
#2021-01-19| 941.23
#2021-01-20| 942.88
#2021-01-21| 946.34
#2021-01-22| 933.77
#2021-01-25| 910.61
#2021-01-26| 926.32
#2021-01-27| 907.08
#2021-01-28| 912.74
#2021-01-29| 895.49
#2021-02-01| 899.84
#2021-02-02| 916.85
#2021-02-03| 920.69
#2021-02-04| 934.27
#2021-02-05| 942.18
#2021-02-08| 948.01
#2021-02-09| 952.21
#2021-02-10| 959.02
#2021-02-11| 958.26
#2021-02-12| 963.15
#2021-02-15| 985.74
#2021-02-16| 989.70
#2021-02-17| 975.96
#2021-02-18| 966.29
#2021-02-19| 983.73
#2021-02-22| 987.52
#2021-02-23| 992.58
#2021-02-24| 999.16
#2021-02-25|1011.67
#2021-02-26| 984.91
#2021-03-01| 994.40
#2021-03-02|1002.61
#2021-03-03|1016.24
#2021-03-04|1009.27
#2021-03-05| 994.58
#2021-03-08|1016.29
#2021-03-09|1016.01
#2021-03-10|1016.03
#2021-03-11|1017.55
#2021-03-12|1021.96
#2021-03-15|1012.55
#2021-03-16|1015.43
#2021-03-17|1014.28
#2021-03-18|1032.37
#2021-03-19|1015.17
#2021-03-22|1010.77
#2021-03-23|1003.59
#2021-03-24|1006.95
#2021-03-25|1000.45
#2021-03-26|1009.87
#2021-03-29|1000.40
#2021-03-30|1015.42
#2021-03-31|1007.62
#2021-04-01|1013.87
#2021-04-02|1013.89
#2021-04-05|1018.07
#2021-04-06|1026.66
#2021-04-07|1035.29
#2021-04-08|1032.92
#2021-04-09|1030.70
#2021-04-12|1033.15
#2021-04-13|1031.42
#2021-04-14|1037.15
#2021-04-15|1032.05
#2021-04-16|1043.77
#2021-04-19|1050.62
#2021-04-20|1023.59
#2021-04-21|1019.03
#2021-04-22|1017.47
#2021-04-23|1020.75
#2021-04-26|1035.34
#2021-04-27|1039.04
#2021-04-28|1049.53
#2021-04-29|1057.12
#2021-04-30|1047.24
#2021-05-03|1054.91
#2021-05-04|1034.46
#2021-05-05|1052.96
#2021-05-06|1061.83
#2021-05-07|1074.62
#2021-05-10|1087.47
#2021-05-11|1067.16
#2021-05-12|1066.11
#2021-05-13|1062.17
#2021-05-14|1083.33
#2021-05-17|1082.45
#2021-05-18|1094.18
#2021-05-19|1077.15
#2021-05-20|1087.11
#2021-05-21|1092.39
#2021-05-24|1095.75
#2021-05-25|1098.81
#2021-05-26|1089.26
#2021-05-27|1101.36
#2021-05-28|1108.15
#2021-05-31|1106.78
#2021-06-01|1116.74
#2021-06-02|1116.87
#2021-06-03|1112.46
#2021-06-04|1111.04
#2021-06-07|1116.03
#2021-06-08|1111.55
#2021-06-09|1102.75
#2021-06-10|1102.68
#2021-06-11|1102.03
#2021-06-14|1105.41
#2021-06-15|1106.75
#2021-06-16|1104.43
#2021-06-17|1089.59
#2021-06-18|1056.38
#2021-06-21|1066.56
#2021-06-22|1064.42
#2021-06-23|1063.54
#2021-06-24|1072.04
#2021-06-25|1079.42
#2021-06-28|1061.45
#2021-06-29|1063.05
#2021-06-30|1048.86
#2021-07-01|1059.74
#2021-07-02|1052.69
#2021-07-05|1067.07
#2021-07-06|1047.10
#2021-07-07|1047.58
#2021-07-08|1028.66
#2021-07-09|1049.54
#2021-07-12|1056.17
#2021-07-13|1044.57
#2021-07-14|1044.10
#2021-07-15|1039.95
#2021-07-16|1030.85
#2021-07-19| 995.76
#2021-07-20|1003.92
#2021-07-21|1031.89
#2021-07-22|1037.77
#2021-07-23|1043.94
#2021-07-26|1056.95
#2021-07-27|1053.17
#2021-07-28|1050.29
#2021-07-29|1069.33
#2021-07-30|1059.61
#2021-08-02|1063.01
#2021-08-03|1065.85
#2021-08-04|1074.16
#2021-08-05|1080.98
#2021-08-06|1087.95
#2021-08-09|1089.03
#2021-08-10|1091.61
#2021-08-11|1102.07
#2021-08-12|1101.18
#2021-08-13|1109.83
#2021-08-16|1100.86
#2021-08-17|1089.67
#2021-08-18|1094.85
#2021-08-19|1070.93
#2021-08-20|1073.21
#2021-08-23|1087.60
#2021-08-24|1091.42
#2021-08-25|1099.08
#2021-08-26|1091.54
#2021-08-27|1096.92
#2021-08-30|1095.14
#2021-08-31|1093.37
#2021-09-01|1102.85
#2021-09-02|1105.98
#2021-09-03|1100.68
#2021-09-06|1105.93
#2021-09-07|1100.36
#2021-09-08|1086.39
#2021-09-09|1088.44
#2021-09-10|1083.48
#2021-09-13|1092.78
#2021-09-14|1086.47
#2021-09-15|1084.18
#2021-09-16|1085.02
#2021-09-17|1073.86
#2021-09-20|1032.61
#2021-09-21|1039.21
#2021-09-22|1062.40
#2021-09-23|1078.34
#2021-09-24|1071.58
#2021-09-27|1085.51
#2021-09-28|1064.62
#2021-09-29|1070.29
#2021-09-30|1071.51
#2021-10-01|1068.70
#2021-10-04|1066.38
#2021-10-05|1086.80
#2021-10-06|1077.56
#2021-10-07|1097.27
#2021-10-08|1099.97
#2021-10-11|1103.08
#2021-10-12|1102.24
#2021-10-13|1095.88
#2021-10-14|1108.00
#2021-10-15|1122.10
#2021-10-18|1118.65
#2021-10-19|1128.25
#2021-10-20|1130.36
#2021-10-21|1129.51
#2021-10-22|1131.00
#2021-10-25|1133.60
#2021-10-26|1142.55
#2021-10-27|1135.76
#2021-10-28|1141.21
#2021-10-29|1137.48
#2021-11-01|1150.77
#2021-11-02|1148.69
#2021-11-03|1155.07
#2021-11-04|1141.79
#2021-11-05|1149.01
#2021-11-08|1150.24
#2021-11-09|1141.32
#2021-11-10|1139.34
#2021-11-11|1138.08
#2021-11-12|1135.56
#2021-11-15|1139.75
#2021-11-16|1129.63
#2021-11-17|1126.49
#2021-11-18|1121.18
#2021-11-19|1101.63
#2021-11-22|1101.02
#2021-11-23|1093.94
#2021-11-24|1090.78
#2021-11-25|1095.12
#2021-11-26|1044.68
#2021-11-29|1050.08
#2021-11-30|1046.78
#2021-12-01|1074.94
#2021-12-02|1066.42
#2021-12-03|1057.44
#2021-12-06|1071.28
#2021-12-07|1085.09
#2021-12-08|1086.96
#2021-12-09|1077.93
#2021-12-10|1074.16
#2021-12-13|1061.74
#2021-12-14|1062.27
#2021-12-15|1058.61
#2021-12-16|1082.53
#2021-12-17|1070.47
#2021-12-20|1052.51
#2021-12-21|1071.63
#2021-12-22|1083.32
#2021-12-23|1097.66
#2021-12-24|1098.93
#2021-12-27|1104.07
#2021-12-28|1108.93
#2021-12-29|1112.58
#2021-12-30|1111.21
#2021-12-31|1113.31
#2022-01-03|1115.73
#2022-01-04|1143.12
#2022-01-05|1147.11
#2022-01-06|1146.85
#2022-01-07|1159.65
#2022-01-10|1154.57
#2022-01-11|1164.19
#2022-01-12|1184.17
#2022-01-13|1199.28
#2022-01-14|1190.23
#2022-01-17|1190.14
#2022-01-18|1174.68
#2022-01-19|1169.75
#2022-01-20|1171.13
#2022-01-21|1149.87
#2022-01-24|1102.79
#2022-01-25|1119.26
#2022-01-26|1143.16
#2022-01-27|1140.34
#2022-01-28|1128.46
#2022-01-31|1138.77
#2022-02-01|1161.03
#2022-02-02|1172.99
#2022-02-03|1179.45
#2022-02-04|1163.74
#2022-02-07|1178.42
#2022-02-08|1189.98
#2022-02-09|1205.09
#2022-02-10|1206.19
#2022-02-11|1194.97
#2022-02-14|1153.89
#2022-02-15|1173.95
#2022-02-16|1170.95
#2022-02-17|1154.09
#2022-02-18|1142.22
#2022-02-21|1126.60
#2022-02-22|1122.48
#2022-02-23|1116.15
#2022-02-24|1029.52
#2022-02-25|1078.24
#2022-02-28|1050.38
#2022-03-01| 996.86
#2022-03-02|1000.40
#2022-03-03| 988.67
#2022-03-04| 928.57
#2022-03-07| 898.40
#2022-03-08| 908.53
#2022-03-09| 980.27
#2022-03-10| 962.67
#2022-03-11| 971.92
#2022-03-14| 996.61
#2022-03-15| 991.20
#2022-03-16|1037.42
#2022-03-17|1042.73
#2022-03-18|1043.21
#2022-03-21|1045.23
#2022-03-22|1063.18
#2022-03-23|1045.66
#2022-03-24|1041.15
#2022-03-25|1039.49
#2022-03-28|1039.27
#2022-03-29|1081.88
#2022-03-30|1075.76
#2022-03-31|1062.85
#2022-04-01|1063.77
#2022-04-04|1059.12
#2022-04-05|1048.50
#2022-04-06|1029.51
#2022-04-07|1023.30
#2022-04-08|1037.44
#2022-04-11|1042.54
#2022-04-12|1032.47
#2022-04-13|1026.40
#2022-04-14|1029.40
#2022-04-15|1029.45
#2022-04-18|1029.39
#2022-04-19|1023.55
#2022-04-20|1045.14
#2022-04-21|1045.86
#2022-04-22|1019.25
#2022-04-25| 985.19
#2022-04-26| 968.22
#2022-04-27| 958.95
#2022-04-28| 963.35
#2022-04-29| 973.74
#2022-05-02| 957.74
#2022-05-03| 971.29
#2022-05-04| 961.05
#2022-05-05| 943.26
#2022-05-06| 931.46
#2022-05-09| 903.66
#2022-05-10| 913.98
#2022-05-11| 935.36
#2022-05-12| 919.00
#2022-05-13| 936.06
#2022-05-16| 935.25
#2022-05-17| 964.12
#2022-05-18| 955.76
#2022-05-19| 948.14
#2022-05-20| 950.05
#2022-05-23| 981.39
#2022-05-24| 983.54
#2022-05-25| 983.42
#2022-05-26| 995.64
#2022-05-27|1008.07
#2022-05-30|1020.83
#2022-05-31|1003.72
#2022-06-01| 989.90
#2022-06-02| 994.95
#2022-06-03| 992.79
#2022-06-06|1004.75
#2022-06-07| 997.60
#2022-06-08| 988.79
#2022-06-09| 970.19
#2022-06-10| 923.37
#2022-06-13| 892.68
#2022-06-14| 893.70
#2022-06-15| 915.09
#2022-06-16| 898.65
#2022-06-17| 896.96
#2022-06-20| 921.16
#2022-06-21| 926.54
#2022-06-22| 923.12
#2022-06-23| 896.93
#2022-06-24| 919.86
#2022-06-27| 925.81
#2022-06-28| 924.23
#2022-06-29| 911.33
#2022-06-30| 891.31
#2022-07-01| 884.31
#2022-07-04| 892.46
#2022-07-05| 846.76
#2022-07-06| 848.60
#2022-07-07| 870.75
#2022-07-08| 878.44
#2022-07-11| 860.99
#2022-07-12| 864.65
#2022-07-13| 856.09
#2022-07-14| 823.94
#2022-07-15| 838.58
#2022-07-18| 861.16
#2022-07-19| 880.76
#2022-07-20| 873.76
#2022-07-21| 877.40
#2022-07-22| 876.85
#2022-07-25| 882.51
#2022-07-26| 869.27
#2022-07-27| 874.43
#2022-07-28| 882.74
#2022-07-29| 902.13
#2022-08-01| 910.68
#2022-08-02| 898.39
#2022-08-03| 905.94
#2022-08-04| 915.48
#2022-08-05| 913.40
#2022-08-08| 927.59
#2022-08-09| 925.45
#2022-08-10| 949.44
#2022-08-11| 952.25
#2022-08-12| 948.51
#2022-08-15| 942.27
#2022-08-16| 943.89
#2022-08-17| 930.93
#2022-08-18| 929.98
#2022-08-19| 906.01
#2022-08-22| 888.47
#2022-08-23| 890.84
#2022-08-24| 887.92
#2022-08-25| 890.21
#2022-08-26| 880.32
#2022-08-29| 872.31
#2022-08-30| 873.05
#2022-08-31| 876.05
#2022-09-01| 850.29
#2022-09-02| 882.42
#2022-09-05| 865.76
#2022-09-06| 868.53
#2022-09-07| 862.96
#2022-09-08| 877.15
#2022-09-09| 900.32
#2022-09-12| 931.79
#2022-09-13| 910.13
#2022-09-14| 903.01
#2022-09-15| 910.23
#2022-09-16| 900.58
#2022-09-19| 897.02
#2022-09-20| 888.57
#2022-09-21| 880.34
#2022-09-22| 865.61
#2022-09-23| 831.21
#2022-09-26| 816.78
#2022-09-27| 808.49
#2022-09-28| 796.91
#2022-09-29| 790.19
#2022-09-30| 804.25
#2022-10-03| 810.44
#2022-10-04| 851.59
#2022-10-05| 831.35
#2022-10-06| 821.56
#2022-10-07| 811.13
#2022-10-10| 801.93
#2022-10-11| 793.68
#2022-10-12| 783.81
#2022-10-13| 802.60
#2022-10-14| 811.44
#2022-10-17| 833.49
#2022-10-18| 841.85
#2022-10-19| 839.83
#2022-10-20| 845.64
#2022-10-21| 839.38
#2022-10-24| 858.13
#2022-10-25| 872.34
#2022-10-26| 882.00
#2022-10-27| 882.83
#2022-10-28| 875.85
#2022-10-31| 872.69
#2022-11-01| 878.50
#2022-11-02| 876.82
#2022-11-03| 866.16
#2022-11-04| 895.97
#2022-11-07| 908.89
#2022-11-08| 920.09
#2022-11-09| 911.87
#2022-11-10| 943.54
#2022-11-11| 962.87
#2022-11-14| 964.34
#2022-11-15| 971.34
#2022-11-16| 968.78
#2022-11-17| 959.83
#2022-11-18| 975.89
#2022-11-21| 964.37
#2022-11-22| 974.57
#2022-11-23| 988.94
#2022-11-24| 995.77
#2022-11-25| 994.92
#2022-11-28| 983.91
#2022-11-29| 988.39
#2022-11-30| 984.37
#2022-12-01| 998.66
#2022-12-02| 996.10
#2022-12-05|1000.75
#2022-12-06| 995.72
#2022-12-07| 989.49
#2022-12-08| 990.07
#2022-12-09|1000.05
#2022-12-12| 991.38
#2022-12-13|1015.15
#2022-12-14|1013.03
#2022-12-15| 986.73
#2022-12-16| 979.25
#2022-12-19| 981.08
#2022-12-20| 991.41
#2022-12-21|1007.53
#2022-12-22|1000.73
#2022-12-23|1003.82
#2022-12-26|1003.31
#2022-12-27|1006.66
#2022-12-28|1003.70
#2022-12-29|1013.15
#2022-12-30|1003.12
#2023-01-02|1011.09
#2023-01-03|1019.15
#2023-01-04|1045.97
#2023-01-05|1035.95
#2023-01-06|1052.22
#2023-01-09|1072.07
#2023-01-10|1068.35
#2023-01-11|1069.60
#2023-01-12|1086.95
#2023-01-13|1093.04
#2023-01-16|1096.93
#2023-01-17|1094.66
#2023-01-18|1102.45
#2023-01-19|1082.46
#2023-01-20|1096.75
#2023-01-23|1103.06
#2023-01-24|1109.60
#2023-01-25|1110.67
#2023-01-26|1118.64
#2023-01-27|1120.45
#2023-01-30|1120.33
#2023-01-31|1118.60
#2023-02-01|1130.64
#2023-02-02|1137.98
#2023-02-03|1127.08
#2023-02-06|1104.95
#2023-02-07|1107.97
#2023-02-08|1115.82
#2023-02-09|1129.88
#2023-02-10|1107.85
#2023-02-13|1120.02
#2023-02-14|1121.85
#2023-02-15|1116.22
#2023-02-16|1126.76
#2023-02-17|1120.85
#2023-02-20|1123.39
#2023-02-21|1122.39
#2023-02-22|1105.28
#2023-02-23|1109.38
#2023-02-24|1097.72
#2023-02-27|1118.35
#2023-02-28|1129.81
#2023-03-01|1125.91
#2023-03-02|1117.07
#2023-03-03|1126.23
#2023-03-06|1140.95
#2023-03-07|1119.44
#2023-03-08|1119.18
#2023-03-09|1113.86
#2023-03-10|1094.04
#2023-03-13|1045.42
#2023-03-14|1062.21
#2023-03-15| 985.24
#2023-03-16|1006.17
#2023-03-17| 984.74
#2023-03-20|1002.88
#2023-03-21|1042.57
#2023-03-22|1041.43
#2023-03-23|1036.47
#2023-03-24|1002.18
#2023-03-27|1014.42
#2023-03-28|1021.95
#2023-03-29|1039.43
#2023-03-30|1060.33
#2023-03-31|1057.72
#2023-04-03|1060.55
#2023-04-04|1070.51
#2023-04-05|1062.20
#2023-04-06|1079.23
#2023-04-07|1079.23
#2023-04-10|1070.77
#2023-04-11|1083.80
#2023-04-12|1093.84
#2023-04-13|1103.30
#2023-04-14|1115.21
#2023-04-17|1089.75
#2023-04-18|1105.47
#2023-04-19|1112.78
#2023-04-20|1112.28
#2023-04-21|1108.43
#2023-04-24|1118.28
#2023-04-25|1099.73
#2023-04-26|1103.54
#2023-04-27|1108.28
#2023-04-28|1111.58
#2023-05-01|1106.34
#2023-05-02|1088.44
#2023-05-03|1095.30
#2023-05-04|1076.69
#2023-05-05|1099.27
#2023-05-08|1106.96
#2023-05-09|1099.03
#2023-05-10|1092.48
#2023-05-11|1085.98
#2023-05-12|1086.63
#2023-05-15|1091.73
#2023-05-16|1085.56
#2023-05-17|1080.69
#2023-05-18|1082.26
#2023-05-19|1094.09
#2023-05-22|1099.12
#2023-05-23|1099.89
#2023-05-24|1071.82
#2023-05-25|1068.21
#2023-05-26|1075.16
#2023-05-29|1073.59
#2023-05-30|1068.29
#2023-05-31|1046.40
#2023-06-01|1066.52
#2023-06-02|1088.59
#2023-06-05|1081.92
#2023-06-06|1087.93
#2023-06-07|1091.79
#2023-06-08|1099.79
#2023-06-09|1096.45
#2023-06-12|1092.82
#2023-06-13|1103.20
#2023-06-14|1117.07
#2023-06-15|1118.10
#2023-06-16|1124.18
#2023-06-19|1119.59
#2023-06-20|1112.10
#2023-06-21|1114.01
#2023-06-22|1100.45
#2023-06-23|1086.36
#2023-06-26|1090.76
#2023-06-27|1100.53
#2023-06-28|1099.01
#2023-06-29|1104.57
#2023-06-30|1119.61
#2023-07-03|1126.52
#2023-07-04|1123.03
#2023-07-05|1108.73
#2023-07-06|1083.69
#2023-07-07|1099.17
#2023-07-10|1100.92
#2023-07-11|1112.52
#2023-07-12|1145.63
#2023-07-13|1162.51
#2023-07-14|1162.35
#2023-07-17|1162.61
#2023-07-18|1174.10
#2023-07-19|1172.75
#2023-07-20|1176.94
#2023-07-21|1176.43
#2023-07-24|1178.18
#2023-07-25|1182.00
#2023-07-26|1184.42
#2023-07-27|1184.44
#2023-07-28|1189.72
#2023-07-31|1185.30
#2023-08-01|1168.90
#2023-08-02|1140.79
#2023-08-03|1143.76
#2023-08-04|1162.79
#2023-08-07|1165.57
#2023-08-08|1140.16
#2023-08-09|1152.85
#2023-08-10|1172.81
#2023-08-11|1158.90
#2023-08-14|1153.68
#2023-08-15|1144.95
#2023-08-16|1139.00
#2023-08-17|1134.73
#2023-08-18|1124.03
#2023-08-21|1126.43
#2023-08-22|1127.13
#2023-08-23|1128.25
#2023-08-24|1130.61
#2023-08-25|1120.86
#2023-08-28|1135.90
#2023-08-29|1149.69
#2023-08-30|1159.45
#2023-08-31|1147.37
#2023-09-01|1142.75
#2023-09-04|1138.50
#2023-09-05|1130.59
#2023-09-06|1118.32
#2023-09-07|1112.48
#2023-09-08|1116.54
#2023-09-11|1129.91
#2023-09-12|1132.14
#2023-09-13|1138.76
#2023-09-14|1149.17
#2023-09-15|1149.00
#2023-09-18|1136.12
#2023-09-19|1147.38
#2023-09-20|1162.41
#2023-09-21|1149.32
#2023-09-22|1143.64
#2023-09-25|1129.44
#2023-09-26|1128.94
#2023-09-27|1115.81
#2023-09-28|1129.16
#2023-09-29|1133.25
#2023-10-02|1109.58
#2023-10-03|1096.83
#2023-10-04|1094.77
#2023-10-05|1103.76
#2023-10-06|1121.70
#2023-10-09|1111.30
#2023-10-10|1139.08
#2023-10-11|1147.30
#2023-10-12|1138.02
#2023-10-13|1118.80
#2023-10-16|1131.05
#2023-10-17|1132.89
#2023-10-18|1119.76
#2023-10-19|1110.65
#2023-10-20|1090.84
#2023-10-23|1093.03
#2023-10-24|1087.38
#2023-10-25|1090.04
#2023-10-26|1082.95
#2023-10-27|1078.98
#2023-10-30|1088.23
#2023-10-31|1086.97
#2023-11-01|1093.15
#2023-11-02|1112.71
#2023-11-03|1131.33
#2023-11-06|1131.14
#2023-11-07|1122.95
#2023-11-08|1127.82
#2023-11-09|1133.75
#2023-11-10|1122.49
#2023-11-13|1133.90
#2023-11-14|1162.05
#2023-11-15|1173.30
#2023-11-16|1169.42
#2023-11-17|1185.74
#2023-11-20|1192.72
#2023-11-21|1189.99
#2023-11-22|1183.37
#2023-11-23|1193.35
#2023-11-24|1201.32
#2023-11-27|1194.83
#2023-11-28|1202.22
#2023-11-29|1206.97
#2023-11-30|1208.21
#2023-12-01|1210.72
#2023-12-04|1211.48
#2023-12-05|1213.77
#2023-12-06|1223.24
#2023-12-07|1218.45
#2023-12-08|1224.86
#2023-12-11|1224.79
#2023-12-12|1225.88
#2023-12-13|1225.12
#2023-12-14|1252.59
#2023-12-15|1242.96
#2023-12-18|1240.51
#2023-12-19|1253.34
#2023-12-20|1256.15
#2023-12-21|1255.11
#2023-12-22|1263.70
#2023-12-25|1263.76
#2023-12-26|1263.34
#2023-12-27|1278.34
#2023-12-28|1273.58
#2023-12-29|1271.92
#2024-01-01|1272.51
#2024-01-02|1264.29
#2024-01-03|1245.07
#2024-01-04|1265.79
#2024-01-05|1269.49
#2024-01-08|1275.11
#2024-01-09|1259.91
#2024-01-10|1260.74
#2024-01-11|1242.41
#2024-01-12|1253.05
#2024-01-15|1245.79
#2024-01-16|1230.17
#2024-01-17|1218.01
#2024-01-18|1225.63
#2024-01-19|1229.21
#2024-01-22|1243.08
#2024-01-23|1233.10
#2024-01-24|1254.53
#2024-01-25|1245.68
#2024-01-26|1258.52
#2024-01-29|1247.61
#2024-01-30|1260.59
#2024-01-31|1266.37
#2024-02-01|1242.29
#2024-02-02|1247.08
#2024-02-05|1233.62
#2024-02-06|1240.11
#2024-02-07|1232.96
#2024-02-08|1228.30
#2024-02-09|1227.72
#2024-02-12|1238.48
#2024-02-13|1227.17
#2024-02-14|1232.16
#2024-02-15|1243.77
#2024-02-16|1252.87
#2024-02-19|1254.31
#2024-02-20|1268.19
#2024-02-21|1261.40
#2024-02-22|1273.57
#2024-02-23|1281.34
#2024-02-26|1281.47
#2024-02-27|1283.87
#2024-02-28|1284.43
#2024-02-29|1288.23
#2024-03-01|1295.05
#2024-03-04|1297.99
#2024-03-05|1302.66
#2024-03-06|1313.30
#2024-03-07|1324.19
#2024-03-08|1334.30
#2024-03-11|1329.77
#2024-03-12|1348.30
#2024-03-13|1352.71
#2024-03-14|1339.90
#2024-03-15|1348.61
#2024-03-18|1345.19
#2024-03-19|1352.23
#2024-03-20|1349.91
#2024-03-21|1366.44
#2024-03-22|1361.67
#2024-03-25|1366.64
#2024-03-26|1373.18
#2024-03-27|1370.97
#2024-03-28|1374.38
#2024-03-29|1374.39
#2024-04-01|1367.53
#2024-04-02|1365.69
#2024-04-03|1378.90
#2024-04-04|1392.12
#2024-04-05|1374.38
#2024-04-08|1387.34
#2024-04-09|1374.32
#2024-04-10|1366.03
#2024-04-11|1341.00
#2024-04-12|1331.55
#2024-04-15|1335.36
#2024-04-16|1305.61
#2024-04-17|1314.33
#2024-04-18|1328.43
#2024-04-19|1331.60
#2024-04-22|1342.24
#2024-04-23|1368.93
#2024-04-24|1352.80
#2024-04-25|1351.26
#2024-04-26|1360.23
#2024-04-29|1367.95
#2024-04-30|1359.75
#2024-05-01|1358.36
#2024-05-02|1364.25
#2024-05-03|1373.53
#2024-05-06|1389.69
#2024-05-07|1414.27
#2024-05-08|1411.79
#2024-05-09|1412.87
#2024-05-10|1424.32
#2024-05-13|1430.43
#2024-05-14|1437.16
#2024-05-15|1448.12
#2024-05-16|1454.49
#2024-05-17|1461.69
#2024-05-20|1463.09
#2024-05-21|1463.21
#2024-05-22|1451.71
#2024-05-23|1449.64
#2024-05-24|1453.95
#2024-05-27|1458.31
#2024-05-28|1458.44
#2024-05-29|1435.82
#2024-05-30|1449.06
#2024-05-31|1455.67
#2024-06-03|1466.59
#2024-06-04|1444.62
#2024-06-05|1443.34
#2024-06-06|1458.03
#2024-06-07|1447.24
#2024-06-10|1428.53
#2024-06-11|1407.27
#2024-06-12|1440.50
#2024-06-13|1404.35
#2024-06-14|1382.33
#2024-06-17|1396.97
#2024-06-18|1416.16
#2024-06-19|1421.78
#2024-06-20|1429.86
#2024-06-21|1410.68
#2024-06-24|1432.19
#2024-06-25|1418.65
#2024-06-26|1408.75
#2024-06-27|1408.36
#2024-06-28|1410.52
#2024-07-01|1428.75
#2024-07-02|1416.09
#2024-07-03|1436.54
#2024-07-04|1451.16
#2024-07-05|1444.75
#2024-07-08|1450.36
#2024-07-09|1436.34
#2024-07-10|1449.03
#2024-07-11|1466.09
#2024-07-12|1477.36
#2024-07-15|1471.72
#2024-07-16|1463.26
#2024-07-17|1472.76
#2024-07-18|1474.46
#2024-07-19|1460.04
#2024-07-22|1476.49
#2024-07-23|1477.00
#2024-07-24|1470.37
#2024-07-25|1462.59
#2024-07-26|1470.55
#2024-07-29|1462.69
#2024-07-30|1473.82
#2024-07-31|1477.68
#2024-08-01|1436.51
#2024-08-02|1398.63
#2024-08-05|1371.53
#2024-08-06|1364.30
#2024-08-07|1396.39
#2024-08-08|1394.06
#2024-08-09|1404.51
#2024-08-12|1410.02
#2024-08-13|1419.82
#2024-08-14|1442.32
#2024-08-15|1458.16
#2024-08-16|1472.39
#2024-08-19|1493.30
#2024-08-20|1490.42
#2024-08-21|1495.22
#2024-08-22|1501.85
#2024-08-23|1524.02
#2024-08-26|1524.38
#2024-08-27|1530.23
#2024-08-28|1530.64
#2024-08-29|1526.66
#2024-08-30|1531.16
#2024-09-02|1531.87
#2024-09-03|1508.58
#2024-09-04|1508.56
#2024-09-05|1514.67
#2024-09-06|1499.41
#2024-09-09|1504.98
#2024-09-10|1488.95
#2024-09-11|1487.16
#2024-09-12|1509.40
#2024-09-13|1528.63
#2024-09-16|1534.46
#2024-09-17|1543.85
#2024-09-18|1539.93
#2024-09-19|1561.16
#2024-09-20|1557.03
#2024-09-23|1556.77
#2024-09-24|1567.57
#2024-09-25|1563.07
#2024-09-26|1586.80
#2024-09-27|1591.31
#2024-09-30|1571.43
#2024-10-01|1538.73
#2024-10-02|1533.04
#2024-10-03|1517.30
#2024-10-04|1528.57
#2024-10-07|1534.13
#2024-10-08|1525.41
#2024-10-09|1530.44
#2024-10-10|1532.18
#2024-10-11|1546.86
#2024-10-14|1550.44
#2024-10-15|1552.94
#2024-10-16|1548.64
#2024-10-17|1554.11
#2024-10-18|1563.01
#2024-10-21|1545.74
#2024-10-22|1538.06
#2024-10-23|1524.66
#2024-10-24|1528.59
#2024-10-25|1526.43
#2024-10-28|1537.65
#2024-10-29|1533.56
#2024-10-30|1527.62
#2024-10-31|1514.99
#2024-11-01|1533.81
#2024-11-04|1543.55
#2024-11-05|1553.55
#2024-11-06|1527.78
#2024-11-07|1542.04
#2024-11-08|1516.83
#2024-11-11|1525.17
#2024-11-12|1490.84
#2024-11-13|1487.22
#2024-11-14|1500.77
#2024-11-15|1501.60
#2024-11-18|1515.16
#2024-11-19|1502.71
#2024-11-20|1496.16
#2024-11-21|1506.81
#2024-11-22|1490.15
#2024-11-25|1503.26
#2024-11-26|1491.76
#2024-11-27|1497.77
#2024-11-28|1505.27
#2024-11-29|1514.89
#2024-12-02|1510.87
#2024-12-03|1522.63
#2024-12-04|1533.26
#2024-12-05|1564.25
#2024-12-06|1557.94
#2024-12-09|1563.71
#2024-12-10|1545.29
#2024-12-11|1546.48
#2024-12-12|1541.99
#2024-12-13|1548.08
#2024-12-16|1551.55
#2024-12-17|1532.47
#2024-12-18|1533.38
#2024-12-19|1500.63
#2024-12-20|1493.34
#2024-12-23|1494.02
#2024-12-24|1496.62
#2024-12-25|1497.20
#2024-12-26|1497.39
#2024-12-27|1512.12
#2024-12-30|1505.98
#2024-12-31|1508.97
#2025-01-01|1509.26
#2025-01-02|1500.51
#2025-01-03|1504.82
#2025-01-06|1535.97
#2025-01-07|1536.83
#2025-01-08|1527.55
#2025-01-09|1532.43
#2025-01-10|1509.62
#2025-01-13|1499.71
#2025-01-14|1524.44
#2025-01-15|1554.92
#2025-01-16|1561.37
#2025-01-17|1575.04
#2025-01-20|1594.83
#2025-01-21|1599.38
#2025-01-22|1604.89
#2025-01-23|1618.98
#2025-01-24|1631.40
#2025-01-27|1632.11
#2025-01-28|1628.03
#2025-01-29|1640.78
#2025-01-30|1648.45
#2025-01-31|1638.13
#2025-02-03|1606.36
#2025-02-04|1625.14
#2025-02-05|1637.36
#2025-02-06|1664.25
#2025-02-07|1662.55
#2025-02-10|1661.43
#2025-02-11|1674.49
#2025-02-12|1686.80
#2025-02-13|1699.44
#2025-02-14|1708.35
#2025-02-17|1718.77
#2025-02-18|1737.47
#2025-02-19|1709.28
#2025-02-20|1714.20
#2025-02-21|1722.08
#2025-02-24|1720.05
#2025-02-25|1741.08
#2025-02-26|1780.77
#2025-02-27|1762.67
#2025-02-28|1762.94
#2025-03-03|1802.21
#2025-03-04|1754.57
#2025-03-05|1831.11
#2025-03-06|1848.35
#2025-03-07|1850.87
#2025-03-10|1812.81
#2025-03-11|1800.44
#2025-03-12|1827.35
#2025-03-13|1816.35
#2025-03-14|1847.47
#2025-03-17|1872.19
#2025-03-18|1899.14
#2025-03-19|1889.46
#2025-03-20|1866.86
#2025-03-21|1856.35
#2025-03-24|1863.38
#2025-03-25|1892.96
#2025-03-26|1881.96
#2025-03-27|1878.89
#2025-03-28|1857.48
#2025-03-31|1823.13
#2025-04-01|1848.84
#2025-04-02|1852.23
#2025-04-03|1781.03
#2025-04-04|1674.73
#2025-04-07|1591.99
#2025-04-08|1642.50
#2025-04-09|1606.98
#2025-04-10|1708.48
#2025-04-11|1726.08
#2025-04-14|1788.39
#2025-04-15|1825.07
#2025-04-16|1836.16
#2025-04-17|1829.70
#2025-04-18|1829.50
#2025-04-21|1851.21
#2025-04-22|1867.48
#2025-04-23|1892.53
#2025-04-24|1890.76
#2025-04-25|1906.31
#2025-04-28|1917.10
#2025-04-29|1933.80
#2025-04-30|1923.62
#2025-05-01|1907.30
#2025-05-02|1952.21
#2025-05-05|1961.42
#2025-05-06|1960.64
#2025-05-07|1962.48
#2025-05-08|1964.85
#2025-05-09|1976.95
#2025-05-12|1973.54
#2025-05-13|1977.80
#2025-05-14|2001.09
#2025-05-15|2002.90
#2025-05-16|2004.80
#2025-05-19|2028.81
#2025-05-20|2043.02
#2025-05-21|2054.40
#2025-05-22|2036.21
#2025-05-23|2021.22
#2025-05-26|2048.64
#2025-05-27|2045.97
#2025-05-28|2025.99
#2025-05-29|2036.82
#2025-05-30|2038.45
#2025-06-02|2057.04
#2025-06-03|2048.82
#2025-06-04|2053.13
#2025-06-05|2067.69
#2025-06-06|2070.73
#2025-06-09|2072.33
#2025-06-10|2047.18
#2025-06-11|2053.70
#2025-06-12|2057.74
#2025-06-13|2027.65
#2025-06-16|2063.75
#2025-06-17|2022.95
#2025-06-18|2023.97
#2025-06-19|1994.51
#2025-06-20|2017.00
#2025-06-23|2001.52
#2025-06-24|2062.81
#2025-06-25|2053.37
#2025-06-26|2067.88
#2025-06-27|2093.94
#2025-06-30|2094.72
#2025-07-01|2082.42
#2025-07-02|2084.56
#2025-07-03|2109.00
#2025-07-04|2094.89
#2025-07-07|2113.05
#2025-07-08|2112.98
#2025-07-09|2149.32
#2025-07-10|2135.77
#2025-07-11|2111.87
#2025-07-14|2112.30
#2025-07-15|2087.24
#2025-07-16|2085.25
#2025-07-17|2103.00
#2025-07-18|2120.91
#2025-07-21|2134.03
#2025-07-22|2126.08
#2025-07-23|2154.12
#2025-07-24|2178.30
#2025-07-25|2164.05
#2025-07-28|2144.12
#2025-07-29|2149.56
#2025-07-30|2149.71
#2025-07-31|2143.07
#2025-08-01|2109.88
#2025-08-04|2153.86
#2025-08-05|2153.11
#2025-08-06|2187.91
#2025-08-07|2218.73
#2025-08-08|2235.79
#2025-08-11|2236.54
#2025-08-12|2248.27
#2025-08-13|2275.93
#2025-08-14|2286.35
#2025-08-15|2290.68
#2025-08-18|2271.04
#2025-08-19|2284.45
#2025-08-20|2287.28
#2025-08-21|2283.66
#2025-08-22|2305.40
#2025-08-25|2288.62
#2025-08-26|2250.53
#2025-08-27|2224.53
#2025-08-28|2234.35
#2025-08-29|2224.35
#2025-09-01|2231.29
#2025-09-02|2185.77
#2025-09-03|2191.75
#2025-09-04|2209.85
#2025-09-05|2210.92
#2025-09-08|2230.31
#2025-09-09|2237.54
#2025-09-10|2245.35
#2025-09-11|2258.99
#2025-09-12|2263.15
#2025-09-15|2288.92
#2025-09-16|2262.44
#2025-09-17|2256.72
#2025-09-18|2256.08
#2025-09-19|2257.25
#2025-09-22|2253.21
#2025-09-23|2264.87
#2025-09-24|2250.04
#2025-09-25|2223.32
#2025-09-26|2260.71
#2025-09-29|2263.60
#2025-09-30|2277.33
#2025-10-01|2291.04
#2025-10-02|2273.45
#2025-10-03|2295.45
#2025-10-06|2286.69
#2025-10-07|2267.98
#2025-10-08|2284.86
#2025-10-09|2258.65
#2025-10-10|2241.17
#2025-10-13|2244.39
#2025-10-14|2251.44
#2025-10-15|2250.07
#2025-10-16|2253.99
#2025-10-17|2202.93
#2025-10-20|2222.92
#2025-10-21|2217.42
#2025-10-22|2224.95
#2025-10-23|2231.70
#2025-10-24|2242.73
#2025-10-27|2264.64
#2025-10-28|2276.78
#2025-10-29|2288.48
#2025-10-30|2271.18
#2025-10-31|2258.85
#2025-11-03|2263.38
#2025-11-04|2256.16
#2025-11-05|2266.37
#2025-11-06|2275.21
#2025-11-07|2264.31
#2025-11-10|2308.22
#2025-11-11|2339.13
#2025-11-12|2366.06
#2025-11-13|2369.08
#2025-11-14|2323.13
#2025-11-17|2302.29
#2025-11-18|2247.33
#2025-11-19|2244.33
#2025-11-20|2253.72
#2025-11-21|2240.91
#2025-11-24|2254.74
#2025-11-25|2291.26
#2025-11-26|2331.64
#2025-11-27|2341.17
#2025-11-28|2345.23
#2025-12-01|2348.54
#2025-12-02|2359.56
#2025-12-03|2351.59
#2025-12-04|2372.03
#2025-12-05|2361.81
#2025-12-08|2368.33
#2025-12-09|2382.56
#2025-12-10|2392.42
#2025-12-11|2440.24
#2025-12-12|2418.45
#2025-12-15|2454.92
#2025-12-16|2455.09
#2025-12-17|2469.98
#2025-12-18|2490.40
#2025-12-19|2503.08
#2025-12-22|2515.33
#2025-12-23|2526.81
#2025-12-24|2527.44
#2025-12-25|2524.52
#2025-12-26|2524.07
#2025-12-29|2514.75
#2025-12-30|2535.98
#2025-12-31|2528.80
#2026-01-01|2531.04
#2026-01-02|2549.79
#2026-01-05|2563.81
#2026-01-06|2557.43
#2026-01-07|2520.63
#2026-01-08|2532.39
#2026-01-09|2529.31
#2026-01-12|2545.90
#2026-01-13|2539.31
#2026-01-14|2548.27
#2026-01-15|2558.07
#2026-01-16|2557.73
#2026-01-19|2550.19
#2026-01-20|2542.84
#2026-01-21|2526.45
#2026-01-22|2572.04
#2026-01-23|2549.30
#2026-01-26|2593.14
#2026-01-27|2635.58
#2026-01-28|2614.81
#2026-01-29|2609.52
#2026-01-30|2628.82
#2026-02-02|2649.35
#2026-02-03|2665.05
#2026-02-04|2650.87
#2026-02-05|2584.11
#2026-02-06|2615.67
#2026-02-09|2658.65
#2026-02-10|2631.66
#2026-02-11|2591.49
#2026-02-12|2575.62
#2026-02-13|2522.22
#2026-02-16|2548.32
#2026-02-17|2558.62
#2026-02-18|2604.26
#2026-02-19|2562.51
#2026-02-20|2598.87
#2026-02-23|2596.61
#2026-02-24|2570.96
#2026-02-25|2621.76
#2026-02-26|2632.21
#2026-02-27|2612.39
#2026-03-02|2523.90
#2026-03-03|2402.93
#2026-03-04|2464.78
#2026-03-05|2418.45
#2026-03-06|2380.23
#2026-03-09|2367.44
#2026-03-10|2447.32
#2026-03-11|2413.26
#2026-03-12|2355.27
#2026-03-13|2326.19
#2026-03-16|2350.73
#2026-03-17|2385.78
#2026-03-18|2385.18
#2026-03-19|2326.84
#2026-03-20|2292.57
#2026-03-23|2332.76
#2026-03-24|2324.13
#2026-03-25|2366.44
#2026-03-26|2322.52
#2026-03-27|2299.89
#2026-03-30|2302.28
#2026-03-31|2338.00
#2026-04-01|2438.67
#2026-04-02|2409.60