Table Data - Nasdaq Europe, Middle East and Africa Consumer Products and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Consumer Products and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4020LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMEA4020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 212.18 |
| 2001-04-02 | 210.86 |
| 2001-04-03 | 204.06 |
| 2001-04-04 | 206.89 |
| 2001-04-05 | 212.87 |
| 2001-04-06 | 211.72 |
| 2001-04-09 | 214.62 |
| 2001-04-10 | 219.11 |
| 2001-04-11 | 222.62 |
| 2001-04-12 | 223.19 |
| 2001-04-13 | . |
| 2001-04-16 | 221.17 |
| 2001-04-17 | 216.12 |
| 2001-04-18 | 222.16 |
| 2001-04-19 | 224.91 |
| 2001-04-20 | 227.03 |
| 2001-04-23 | 225.00 |
| 2001-04-24 | 226.25 |
| 2001-04-25 | 226.74 |
| 2001-04-26 | 230.10 |
| 2001-04-27 | 233.52 |
| 2001-04-30 | 234.46 |
| 2001-05-01 | 236.73 |
| 2001-05-02 | 238.01 |
| 2001-05-03 | 235.66 |
| 2001-05-04 | 237.62 |
| 2001-05-07 | 239.43 |
| 2001-05-08 | 238.09 |
| 2001-05-09 | 235.03 |
| 2001-05-10 | 240.27 |
| 2001-05-11 | 237.22 |
| 2001-05-14 | 231.37 |
| 2001-05-15 | 234.46 |
| 2001-05-16 | 234.58 |
| 2001-05-17 | 239.46 |
| 2001-05-18 | 242.50 |
| 2001-05-21 | 240.43 |
| 2001-05-22 | 240.06 |
| 2001-05-23 | 234.06 |
| 2001-05-24 | 232.36 |
| 2001-05-25 | 230.24 |
| 2001-05-28 | . |
| 2001-05-29 | 227.20 |
| 2001-05-30 | 224.06 |
| 2001-05-31 | 222.34 |
| 2001-06-01 | 221.64 |
| 2001-06-04 | 221.82 |
| 2001-06-05 | 226.49 |
| 2001-06-06 | 227.09 |
| 2001-06-07 | 225.68 |
| 2001-06-08 | 226.24 |
| 2001-06-11 | 221.19 |
| 2001-06-12 | 218.05 |
| 2001-06-13 | 219.83 |
| 2001-06-14 | 217.88 |
| 2001-06-15 | 214.00 |
| 2001-06-18 | 214.32 |
| 2001-06-19 | 213.58 |
| 2001-06-20 | 210.39 |
| 2001-06-21 | 211.73 |
| 2001-06-22 | 216.26 |
| 2001-06-25 | 217.88 |
| 2001-06-26 | 213.13 |
| 2001-06-27 | 213.54 |
| 2001-06-28 | 215.77 |
| 2001-06-29 | 216.57 |
| 2001-07-02 | 220.25 |
| 2001-07-03 | 217.88 |
| 2001-07-04 | . |
| 2001-07-05 | 211.80 |
| 2001-07-06 | 208.06 |
| 2001-07-09 | 211.64 |
| 2001-07-10 | 213.19 |
| 2001-07-11 | 213.77 |
| 2001-07-12 | 214.64 |
| 2001-07-13 | 215.49 |
| 2001-07-16 | 215.37 |
| 2001-07-17 | 212.70 |
| 2001-07-18 | 216.12 |
| 2001-07-19 | 219.55 |
| 2001-07-20 | 218.16 |
| 2001-07-23 | 219.19 |
| 2001-07-24 | 219.40 |
| 2001-07-25 | 216.77 |
| 2001-07-26 | 219.12 |
| 2001-07-27 | 221.65 |
| 2001-07-30 | 225.45 |
| 2001-07-31 | 226.38 |
| 2001-08-01 | 229.57 |
| 2001-08-02 | 231.38 |
| 2001-08-03 | 230.44 |
| 2001-08-06 | 227.96 |
| 2001-08-07 | 226.61 |
| 2001-08-08 | 223.93 |
| 2001-08-09 | 221.31 |
| 2001-08-10 | 221.40 |
| 2001-08-13 | 224.32 |
| 2001-08-14 | 225.20 |
| 2001-08-15 | 227.28 |
| 2001-08-16 | 224.56 |
| 2001-08-17 | 221.31 |
| 2001-08-20 | 220.55 |
| 2001-08-21 | 222.85 |
| 2001-08-22 | 224.16 |
| 2001-08-23 | 226.16 |
| 2001-08-24 | 230.56 |
| 2001-08-27 | 230.63 |
| 2001-08-28 | 226.76 |
| 2001-08-29 | 226.07 |
| 2001-08-30 | 221.67 |
| 2001-08-31 | 221.93 |
| 2001-09-03 | . |
| 2001-09-04 | 221.95 |
| 2001-09-05 | 216.77 |
| 2001-09-06 | 211.48 |
| 2001-09-07 | 210.02 |
| 2001-09-10 | 208.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 190.76 |
| 2001-09-18 | 187.81 |
| 2001-09-19 | 186.14 |
| 2001-09-20 | 180.24 |
| 2001-09-21 | 170.71 |
| 2001-09-24 | 179.28 |
| 2001-09-25 | 184.54 |
| 2001-09-26 | 187.14 |
| 2001-09-27 | 186.07 |
| 2001-09-28 | 188.58 |
| 2001-10-01 | 187.86 |
| 2001-10-02 | 189.58 |
| 2001-10-03 | 193.08 |
| 2001-10-04 | 200.44 |
| 2001-10-05 | 198.57 |
| 2001-10-08 | 199.21 |
| 2001-10-09 | 197.85 |
| 2001-10-10 | 198.88 |
| 2001-10-11 | 200.59 |
| 2001-10-12 | 201.76 |
| 2001-10-15 | 196.15 |
| 2001-10-16 | 200.27 |
| 2001-10-17 | 203.92 |
| 2001-10-18 | 201.86 |
| 2001-10-19 | 196.62 |
| 2001-10-22 | 197.86 |
| 2001-10-23 | 201.67 |
| 2001-10-24 | 202.53 |
| 2001-10-25 | 199.95 |
| 2001-10-26 | 203.00 |
| 2001-10-29 | 201.70 |
| 2001-10-30 | 197.51 |
| 2001-10-31 | 200.21 |
| 2001-11-01 | 202.76 |
| 2001-11-02 | 202.58 |
| 2001-11-05 | 205.99 |
| 2001-11-06 | 206.36 |
| 2001-11-07 | 209.26 |
| 2001-11-08 | 211.01 |
| 2001-11-09 | 207.78 |
| 2001-11-12 | 203.23 |
| 2001-11-13 | 207.82 |
| 2001-11-14 | 209.32 |
| 2001-11-15 | 212.05 |
| 2001-11-16 | 212.86 |
| 2001-11-19 | 214.00 |
| 2001-11-20 | 211.20 |
| 2001-11-21 | 209.18 |
| 2001-11-22 | . |
| 2001-11-23 | 211.19 |
| 2001-11-26 | 212.79 |
| 2001-11-27 | 211.24 |
| 2001-11-28 | 207.55 |
| 2001-11-29 | 207.88 |
| 2001-11-30 | 210.69 |
| 2001-12-03 | 210.17 |
| 2001-12-04 | 215.03 |
| 2001-12-05 | 221.29 |
| 2001-12-06 | 222.33 |
| 2001-12-07 | 222.05 |
| 2001-12-10 | 217.74 |
| 2001-12-11 | 218.52 |
| 2001-12-12 | 219.22 |
| 2001-12-13 | 215.13 |
| 2001-12-14 | 212.46 |
| 2001-12-17 | 219.23 |
| 2001-12-18 | 219.49 |
| 2001-12-19 | 220.07 |
| 2001-12-20 | 216.11 |
| 2001-12-21 | 217.07 |
| 2001-12-24 | 215.89 |
| 2001-12-25 | . |
| 2001-12-26 | 216.23 |
| 2001-12-27 | 220.62 |
| 2001-12-28 | 221.25 |
| 2001-12-31 | 222.98 |
| 2002-01-01 | . |
| 2002-01-02 | 223.76 |
| 2002-01-03 | 228.30 |
| 2002-01-04 | 226.52 |
| 2002-01-07 | 225.28 |
| 2002-01-08 | 223.11 |
| 2002-01-09 | 227.02 |
| 2002-01-10 | 223.47 |
| 2002-01-11 | 224.48 |
| 2002-01-14 | 221.91 |
| 2002-01-15 | 223.81 |
| 2002-01-16 | 218.83 |
| 2002-01-17 | 220.88 |
| 2002-01-18 | 220.15 |
| 2002-01-21 | . |
| 2002-01-22 | 218.98 |
| 2002-01-23 | 217.87 |
| 2002-01-24 | 221.04 |
| 2002-01-25 | 217.17 |
| 2002-01-28 | 218.66 |
| 2002-01-29 | 217.22 |
| 2002-01-30 | 215.60 |
| 2002-01-31 | 217.88 |
| 2002-02-01 | 219.13 |
| 2002-02-04 | 218.59 |
| 2002-02-05 | 216.51 |
| 2002-02-06 | 213.91 |
| 2002-02-07 | 215.22 |
| 2002-02-08 | 215.45 |
| 2002-02-11 | 220.18 |
| 2002-02-12 | 220.07 |
| 2002-02-13 | 221.79 |
| 2002-02-14 | 224.47 |
| 2002-02-15 | 223.26 |
| 2002-02-18 | . |
| 2002-02-19 | 219.14 |
| 2002-02-20 | 218.66 |
| 2002-02-21 | 219.63 |
| 2002-02-22 | 219.55 |
| 2002-02-25 | 220.29 |
| 2002-02-26 | 221.40 |
| 2002-02-27 | 224.11 |
| 2002-02-28 | 224.51 |
| 2002-03-01 | 226.25 |
| 2002-03-04 | 232.73 |
| 2002-03-05 | 233.83 |
| 2002-03-06 | 234.20 |
| 2002-03-07 | 238.93 |
| 2002-03-08 | 241.43 |
| 2002-03-11 | 239.60 |
| 2002-03-12 | 236.88 |
| 2002-03-13 | 236.87 |
| 2002-03-14 | 239.80 |
| 2002-03-15 | 243.80 |
| 2002-03-18 | 244.29 |
| 2002-03-19 | 246.13 |
| 2002-03-20 | 243.80 |
| 2002-03-21 | 243.75 |
| 2002-03-22 | 245.29 |
| 2002-03-25 | 244.28 |
| 2002-03-26 | 245.99 |
| 2002-03-27 | 245.32 |
| 2002-03-28 | 248.06 |
| 2002-03-29 | . |
| 2002-04-01 | 250.33 |
| 2002-04-02 | 248.25 |
| 2002-04-03 | 248.03 |
| 2002-04-04 | 245.71 |
| 2002-04-05 | 244.96 |
| 2002-04-08 | 239.04 |
| 2002-04-09 | 242.04 |
| 2002-04-10 | 246.50 |
| 2002-04-11 | 244.18 |
| 2002-04-12 | 244.91 |
| 2002-04-15 | 245.96 |
| 2002-04-16 | 251.20 |
| 2002-04-17 | 252.86 |
| 2002-04-18 | 252.35 |
| 2002-04-19 | 252.95 |
| 2002-04-22 | 251.40 |
| 2002-04-23 | 253.67 |
| 2002-04-24 | 253.59 |
| 2002-04-25 | 252.34 |
| 2002-04-26 | 252.29 |
| 2002-04-29 | 253.63 |
| 2002-04-30 | 255.05 |
| 2002-05-01 | 257.37 |
| 2002-05-02 | 258.02 |
| 2002-05-03 | 257.15 |
| 2002-05-06 | 258.80 |
| 2002-05-07 | 254.54 |
| 2002-05-08 | 257.79 |
| 2002-05-09 | 256.40 |
| 2002-05-10 | 257.64 |
| 2002-05-13 | 259.13 |
| 2002-05-14 | 260.59 |
| 2002-05-15 | 262.16 |
| 2002-05-16 | 262.12 |
| 2002-05-17 | 266.08 |
| 2002-05-20 | 264.82 |
| 2002-05-21 | 264.26 |
| 2002-05-22 | 264.28 |
| 2002-05-23 | 264.69 |
| 2002-05-24 | 265.31 |
| 2002-05-27 | . |
| 2002-05-28 | 265.14 |
| 2002-05-29 | 265.88 |
| 2002-05-30 | 264.51 |
| 2002-05-31 | 266.83 |
| 2002-06-03 | 264.58 |
| 2002-06-04 | 259.26 |
| 2002-06-05 | 255.92 |
| 2002-06-06 | 258.79 |
| 2002-06-07 | 252.71 |
| 2002-06-10 | 253.48 |
| 2002-06-11 | 256.45 |
| 2002-06-12 | 252.64 |
| 2002-06-13 | 250.99 |
| 2002-06-14 | 244.44 |
| 2002-06-17 | 249.09 |
| 2002-06-18 | 250.75 |
| 2002-06-19 | 249.64 |
| 2002-06-20 | 245.13 |
| 2002-06-21 | 245.14 |
| 2002-06-24 | 239.52 |
| 2002-06-25 | 242.74 |
| 2002-06-26 | 242.38 |
| 2002-06-27 | 244.69 |
| 2002-06-28 | 254.70 |
| 2002-07-01 | 254.87 |
| 2002-07-02 | 250.28 |
| 2002-07-03 | 241.65 |
| 2002-07-04 | . |
| 2002-07-05 | 250.57 |
| 2002-07-08 | 251.13 |
| 2002-07-09 | 250.08 |
| 2002-07-10 | 242.89 |
| 2002-07-11 | 236.63 |
| 2002-07-12 | 235.39 |
| 2002-07-15 | 227.58 |
| 2002-07-16 | 227.53 |
| 2002-07-17 | 234.25 |
| 2002-07-18 | 241.28 |
| 2002-07-19 | 230.69 |
| 2002-07-22 | 221.94 |
| 2002-07-23 | 215.49 |
| 2002-07-24 | 211.92 |
| 2002-07-25 | 217.44 |
| 2002-07-26 | 218.56 |
| 2002-07-29 | 228.01 |
| 2002-07-30 | 229.17 |
| 2002-07-31 | 230.67 |
| 2002-08-01 | 221.92 |
| 2002-08-02 | 220.05 |
| 2002-08-05 | 212.77 |
| 2002-08-06 | 217.01 |
| 2002-08-07 | 218.57 |
| 2002-08-08 | 222.18 |
| 2002-08-09 | 225.25 |
| 2002-08-12 | 222.66 |
| 2002-08-13 | 225.82 |
| 2002-08-14 | 223.09 |
| 2002-08-15 | 229.39 |
| 2002-08-16 | 230.05 |
| 2002-08-19 | 235.83 |
| 2002-08-20 | 232.01 |
| 2002-08-21 | 234.03 |
| 2002-08-22 | 237.97 |
| 2002-08-23 | 235.00 |
| 2002-08-26 | 231.40 |
| 2002-08-27 | 237.57 |
| 2002-08-28 | 230.91 |
| 2002-08-29 | 228.41 |
| 2002-08-30 | 228.25 |
| 2002-09-02 | . |
| 2002-09-03 | 222.45 |
| 2002-09-04 | 222.29 |
| 2002-09-05 | 220.81 |
| 2002-09-06 | 222.80 |
| 2002-09-09 | 219.28 |
| 2002-09-10 | 224.47 |
| 2002-09-11 | 228.78 |
| 2002-09-12 | 220.20 |
| 2002-09-13 | 218.52 |
| 2002-09-16 | 214.73 |
| 2002-09-17 | 214.41 |
| 2002-09-18 | 210.82 |
| 2002-09-19 | 208.50 |
| 2002-09-20 | 207.31 |
| 2002-09-23 | 203.26 |
| 2002-09-24 | 200.70 |
| 2002-09-25 | 203.51 |
| 2002-09-26 | 210.52 |
| 2002-09-27 | 207.30 |
| 2002-09-30 | 203.07 |
| 2002-10-01 | 201.99 |
| 2002-10-02 | 206.97 |
| 2002-10-03 | 204.42 |
| 2002-10-04 | 203.37 |
| 2002-10-07 | 197.16 |
| 2002-10-08 | 192.95 |
| 2002-10-09 | 191.76 |
| 2002-10-10 | 195.98 |
| 2002-10-11 | 204.31 |
| 2002-10-14 | 202.80 |
| 2002-10-15 | 212.50 |
| 2002-10-16 | 207.58 |
| 2002-10-17 | 211.02 |
| 2002-10-18 | 209.87 |
| 2002-10-21 | 211.87 |
| 2002-10-22 | 212.61 |
| 2002-10-23 | 208.46 |
| 2002-10-24 | 211.45 |
| 2002-10-25 | 211.14 |
| 2002-10-28 | 213.86 |
| 2002-10-29 | 207.13 |
| 2002-10-30 | 212.88 |
| 2002-10-31 | 216.98 |
| 2002-11-01 | 217.24 |
| 2002-11-04 | 220.88 |
| 2002-11-05 | 221.47 |
| 2002-11-06 | 219.22 |
| 2002-11-07 | 215.24 |
| 2002-11-08 | 212.41 |
| 2002-11-11 | 211.13 |
| 2002-11-12 | 213.58 |
| 2002-11-13 | 210.16 |
| 2002-11-14 | 215.85 |
| 2002-11-15 | 217.62 |
| 2002-11-18 | 219.01 |
| 2002-11-19 | 219.04 |
| 2002-11-20 | 216.61 |
| 2002-11-21 | 222.16 |
| 2002-11-22 | 221.70 |
| 2002-11-25 | 219.41 |
| 2002-11-26 | 215.43 |
| 2002-11-27 | 221.28 |
| 2002-11-28 | . |
| 2002-11-29 | 222.15 |
| 2002-12-02 | 220.76 |
| 2002-12-03 | 217.98 |
| 2002-12-04 | 219.21 |
| 2002-12-05 | 216.60 |
| 2002-12-06 | 217.77 |
| 2002-12-09 | 214.06 |
| 2002-12-10 | 216.16 |
| 2002-12-11 | 218.21 |
| 2002-12-12 | 217.02 |
| 2002-12-13 | 215.75 |
| 2002-12-16 | 218.50 |
| 2002-12-17 | 217.36 |
| 2002-12-18 | 213.98 |
| 2002-12-19 | 214.34 |
| 2002-12-20 | 217.75 |
| 2002-12-23 | 218.17 |
| 2002-12-24 | 217.51 |
| 2002-12-25 | . |
| 2002-12-26 | 217.84 |
| 2002-12-27 | 215.40 |
| 2002-12-30 | 218.31 |
| 2002-12-31 | 219.60 |
| 2003-01-01 | . |
| 2003-01-02 | 224.01 |
| 2003-01-03 | 225.67 |
| 2003-01-06 | 224.93 |
| 2003-01-07 | 222.79 |
| 2003-01-08 | 217.81 |
| 2003-01-09 | 219.36 |
| 2003-01-10 | 220.04 |
| 2003-01-13 | 219.14 |
| 2003-01-14 | 220.65 |
| 2003-01-15 | 216.67 |
| 2003-01-16 | 215.73 |
| 2003-01-17 | 212.15 |
| 2003-01-20 | . |
| 2003-01-21 | 211.42 |
| 2003-01-22 | 207.32 |
| 2003-01-23 | 206.42 |
| 2003-01-24 | 207.38 |
| 2003-01-27 | 200.52 |
| 2003-01-28 | 199.56 |
| 2003-01-29 | 201.71 |
| 2003-01-30 | 205.17 |
| 2003-01-31 | 206.60 |
| 2003-02-03 | 207.14 |
| 2003-02-04 | 204.46 |
| 2003-02-05 | 207.58 |
| 2003-02-06 | 204.33 |
| 2003-02-07 | 201.89 |
| 2003-02-10 | 199.11 |
| 2003-02-11 | 202.01 |
| 2003-02-12 | 198.23 |
| 2003-02-13 | 200.50 |
| 2003-02-14 | 202.71 |
| 2003-02-17 | . |
| 2003-02-18 | 207.11 |
| 2003-02-19 | 203.01 |
| 2003-02-20 | 203.17 |
| 2003-02-21 | 205.41 |
| 2003-02-24 | 202.49 |
| 2003-02-25 | 197.39 |
| 2003-02-26 | 198.97 |
| 2003-02-27 | 200.75 |
| 2003-02-28 | 204.08 |
| 2003-03-03 | 206.28 |
| 2003-03-04 | 202.80 |
| 2003-03-05 | 202.05 |
| 2003-03-06 | 201.10 |
| 2003-03-07 | 197.67 |
| 2003-03-10 | 194.23 |
| 2003-03-11 | 194.83 |
| 2003-03-12 | 188.92 |
| 2003-03-13 | 197.79 |
| 2003-03-14 | 202.25 |
| 2003-03-17 | 206.78 |
| 2003-03-18 | 205.14 |
| 2003-03-19 | 206.86 |
| 2003-03-20 | 205.28 |
| 2003-03-21 | 208.83 |
| 2003-03-24 | 200.98 |
| 2003-03-25 | 206.04 |
| 2003-03-26 | 205.77 |
| 2003-03-27 | 202.38 |
| 2003-03-28 | 202.34 |
| 2003-03-31 | 198.32 |
| 2003-04-01 | 196.85 |
| 2003-04-02 | 201.11 |
| 2003-04-03 | 202.87 |
| 2003-04-04 | 203.19 |
| 2003-04-07 | 209.75 |
| 2003-04-08 | 207.78 |
| 2003-04-09 | 210.01 |
| 2003-04-10 | 209.57 |
| 2003-04-11 | 208.95 |
| 2003-04-14 | 210.45 |
| 2003-04-15 | 213.19 |
| 2003-04-16 | 213.53 |
| 2003-04-17 | 215.93 |
| 2003-04-18 | . |
| 2003-04-21 | 214.56 |
| 2003-04-22 | 217.61 |
| 2003-04-23 | 218.76 |
| 2003-04-24 | 217.08 |
| 2003-04-25 | 212.67 |
| 2003-04-28 | 215.78 |
| 2003-04-29 | 217.10 |
| 2003-04-30 | 219.22 |
| 2003-05-01 | 221.00 |
| 2003-05-02 | 220.66 |
| 2003-05-05 | 222.96 |
| 2003-05-06 | 225.94 |
| 2003-05-07 | 223.90 |
| 2003-05-08 | 221.04 |
| 2003-05-09 | 223.22 |
| 2003-05-12 | 224.88 |
| 2003-05-13 | 224.42 |
| 2003-05-14 | 223.72 |
| 2003-05-15 | 224.54 |
| 2003-05-16 | 226.41 |
| 2003-05-19 | 222.42 |
| 2003-05-20 | 223.03 |
| 2003-05-21 | 227.59 |
| 2003-05-22 | 227.62 |
| 2003-05-23 | 228.29 |
| 2003-05-26 | . |
| 2003-05-27 | 230.16 |
| 2003-05-28 | 233.15 |
| 2003-05-29 | 234.79 |
| 2003-05-30 | 236.94 |
| 2003-06-02 | 239.44 |
| 2003-06-03 | 237.35 |
| 2003-06-04 | 237.49 |
| 2003-06-05 | 239.86 |
| 2003-06-06 | 242.47 |
| 2003-06-09 | 240.38 |
| 2003-06-10 | 240.10 |
| 2003-06-11 | 244.29 |
| 2003-06-12 | 243.63 |
| 2003-06-13 | 240.13 |
| 2003-06-16 | 243.71 |
| 2003-06-17 | 244.51 |
| 2003-06-18 | 243.70 |
| 2003-06-19 | 243.06 |
| 2003-06-20 | 243.16 |
| 2003-06-23 | 237.53 |
| 2003-06-24 | 234.81 |
| 2003-06-25 | 235.55 |
| 2003-06-26 | 233.45 |
| 2003-06-27 | 235.05 |
| 2003-06-30 | 233.71 |
| 2003-07-01 | 231.90 |
| 2003-07-02 | 234.06 |
| 2003-07-03 | 234.64 |
| 2003-07-04 | . |
| 2003-07-07 | 237.31 |
| 2003-07-08 | 235.62 |
| 2003-07-09 | 233.69 |
| 2003-07-10 | 232.48 |
| 2003-07-11 | 234.83 |
| 2003-07-14 | 237.86 |
| 2003-07-15 | 235.48 |
| 2003-07-16 | 233.03 |
| 2003-07-17 | 229.26 |
| 2003-07-18 | 231.35 |
| 2003-07-21 | 230.72 |
| 2003-07-22 | 232.69 |
| 2003-07-23 | 232.88 |
| 2003-07-24 | 236.44 |
| 2003-07-25 | 235.99 |
| 2003-07-28 | 238.18 |
| 2003-07-29 | 236.66 |
| 2003-07-30 | 235.61 |
| 2003-07-31 | 234.42 |
| 2003-08-01 | 234.05 |
| 2003-08-04 | 234.43 |
| 2003-08-05 | 235.71 |
| 2003-08-06 | 233.89 |
| 2003-08-07 | 233.46 |
| 2003-08-08 | 233.41 |
| 2003-08-11 | 234.35 |
| 2003-08-12 | 234.79 |
| 2003-08-13 | 236.06 |
| 2003-08-14 | 236.95 |
| 2003-08-15 | 238.51 |
| 2003-08-18 | 237.60 |
| 2003-08-19 | 239.23 |
| 2003-08-20 | 240.40 |
| 2003-08-21 | 243.24 |
| 2003-08-22 | 243.25 |
| 2003-08-25 | 241.82 |
| 2003-08-26 | 241.14 |
| 2003-08-27 | 244.11 |
| 2003-08-28 | 245.67 |
| 2003-08-29 | 248.35 |
| 2003-09-01 | . |
| 2003-09-02 | 248.81 |
| 2003-09-03 | 248.77 |
| 2003-09-04 | 249.43 |
| 2003-09-05 | 250.98 |
| 2003-09-08 | 252.98 |
| 2003-09-09 | 254.21 |
| 2003-09-10 | 251.01 |
| 2003-09-11 | 252.03 |
| 2003-09-12 | 252.37 |
| 2003-09-15 | 254.75 |
| 2003-09-16 | 255.18 |
| 2003-09-17 | 257.46 |
| 2003-09-18 | 258.46 |
| 2003-09-19 | 258.37 |
| 2003-09-22 | 256.93 |
| 2003-09-23 | 256.78 |
| 2003-09-24 | 257.28 |
| 2003-09-25 | 255.89 |
| 2003-09-26 | 254.03 |
| 2003-09-29 | 254.52 |
| 2003-09-30 | 252.46 |
| 2003-10-01 | 255.75 |
| 2003-10-02 | 257.08 |
| 2003-10-03 | 261.74 |
| 2003-10-06 | 262.60 |
| 2003-10-07 | 262.94 |
| 2003-10-08 | 263.87 |
| 2003-10-09 | 267.35 |
| 2003-10-10 | 267.06 |
| 2003-10-13 | 270.15 |
| 2003-10-14 | 267.34 |
| 2003-10-15 | 271.95 |
| 2003-10-16 | 271.86 |
| 2003-10-17 | 269.93 |
| 2003-10-20 | 270.26 |
| 2003-10-21 | 270.76 |
| 2003-10-22 | 268.15 |
| 2003-10-23 | 266.58 |
| 2003-10-24 | 268.40 |
| 2003-10-27 | 269.45 |
| 2003-10-28 | 274.62 |
| 2003-10-29 | 277.16 |
| 2003-10-30 | 278.35 |
| 2003-10-31 | 275.85 |
| 2003-11-03 | 277.45 |
| 2003-11-04 | 275.70 |
| 2003-11-05 | 274.04 |
| 2003-11-06 | 276.05 |
| 2003-11-07 | 278.72 |
| 2003-11-10 | 277.35 |
| 2003-11-11 | 275.78 |
| 2003-11-12 | 279.71 |
| 2003-11-13 | 281.98 |
| 2003-11-14 | 284.04 |
| 2003-11-17 | 279.18 |
| 2003-11-18 | 280.67 |
| 2003-11-19 | 278.15 |
| 2003-11-20 | 277.87 |
| 2003-11-21 | 278.73 |
| 2003-11-24 | 280.92 |
| 2003-11-25 | 282.76 |
| 2003-11-26 | 284.15 |
| 2003-11-27 | . |
| 2003-11-28 | 287.12 |
| 2003-12-01 | 292.41 |
| 2003-12-02 | 294.88 |
| 2003-12-03 | 296.44 |
| 2003-12-04 | 294.99 |
| 2003-12-05 | 293.48 |
| 2003-12-08 | 292.47 |
| 2003-12-09 | 292.40 |
| 2003-12-10 | 290.72 |
| 2003-12-11 | 290.30 |
| 2003-12-12 | 292.60 |
| 2003-12-15 | 292.90 |
| 2003-12-16 | 292.06 |
| 2003-12-17 | 291.21 |
| 2003-12-18 | 293.88 |
| 2003-12-19 | 294.56 |
| 2003-12-22 | 295.39 |
| 2003-12-23 | 296.11 |
| 2003-12-24 | 298.02 |
| 2003-12-25 | . |
| 2003-12-26 | 297.98 |
| 2003-12-29 | 299.48 |
| 2003-12-30 | 301.83 |
| 2003-12-31 | 303.92 |
| 2004-01-01 | . |
| 2004-01-02 | 307.89 |
| 2004-01-05 | 309.60 |
| 2004-01-06 | 309.86 |
| 2004-01-07 | 307.05 |
| 2004-01-08 | 311.48 |
| 2004-01-09 | 313.98 |
| 2004-01-12 | 311.60 |
| 2004-01-13 | 311.81 |
| 2004-01-14 | 311.74 |
| 2004-01-15 | 310.19 |
| 2004-01-16 | 310.82 |
| 2004-01-19 | . |
| 2004-01-20 | 314.57 |
| 2004-01-21 | 319.03 |
| 2004-01-22 | 319.93 |
| 2004-01-23 | 316.93 |
| 2004-01-26 | 313.95 |
| 2004-01-27 | 313.41 |
| 2004-01-28 | 314.40 |
| 2004-01-29 | 308.23 |
| 2004-01-30 | 306.67 |
| 2004-02-02 | 309.14 |
| 2004-02-03 | 312.08 |
| 2004-02-04 | 311.67 |
| 2004-02-05 | 314.26 |
| 2004-02-06 | 319.00 |
| 2004-02-09 | 320.81 |
| 2004-02-10 | 323.30 |
| 2004-02-11 | 323.57 |
| 2004-02-12 | 326.00 |
| 2004-02-13 | 324.10 |
| 2004-02-16 | . |
| 2004-02-17 | 328.17 |
| 2004-02-18 | 328.44 |
| 2004-02-19 | 328.67 |
| 2004-02-20 | 323.88 |
| 2004-02-23 | 322.13 |
| 2004-02-24 | 321.09 |
| 2004-02-25 | 320.31 |
| 2004-02-26 | 317.25 |
| 2004-02-27 | 319.43 |
| 2004-03-01 | 324.13 |
| 2004-03-02 | 323.17 |
| 2004-03-03 | 317.51 |
| 2004-03-04 | 320.11 |
| 2004-03-05 | 323.65 |
| 2004-03-08 | 324.38 |
| 2004-03-09 | 322.25 |
| 2004-03-10 | 316.44 |
| 2004-03-11 | 308.88 |
| 2004-03-12 | 307.07 |
| 2004-03-15 | 304.04 |
| 2004-03-16 | 308.97 |
| 2004-03-17 | 309.94 |
| 2004-03-18 | 311.63 |
| 2004-03-19 | 314.07 |
| 2004-03-22 | 308.23 |
| 2004-03-23 | 306.33 |
| 2004-03-24 | 302.96 |
| 2004-03-25 | 305.64 |
| 2004-03-26 | 305.56 |
| 2004-03-29 | 309.98 |
| 2004-03-30 | 312.00 |
| 2004-03-31 | 316.18 |
| 2004-04-01 | 321.50 |
| 2004-04-02 | 321.59 |
| 2004-04-05 | 319.52 |
| 2004-04-06 | 319.39 |
| 2004-04-07 | 321.35 |
| 2004-04-08 | 321.30 |
| 2004-04-09 | . |
| 2004-04-12 | 320.71 |
| 2004-04-13 | 317.88 |
| 2004-04-14 | 314.88 |
| 2004-04-15 | 313.83 |
| 2004-04-16 | 319.47 |
| 2004-04-19 | 320.91 |
| 2004-04-20 | 320.59 |
| 2004-04-21 | 317.64 |
| 2004-04-22 | 319.83 |
| 2004-04-23 | 319.74 |
| 2004-04-26 | 320.97 |
| 2004-04-27 | 322.12 |
| 2004-04-28 | 315.86 |
| 2004-04-29 | 315.74 |
| 2004-04-30 | 313.15 |
| 2004-05-03 | 314.10 |
| 2004-05-04 | 319.38 |
| 2004-05-05 | 321.05 |
| 2004-05-06 | 315.91 |
| 2004-05-07 | 310.16 |
| 2004-05-10 | 300.21 |
| 2004-05-11 | 302.29 |
| 2004-05-12 | 302.33 |
| 2004-05-13 | 302.39 |
| 2004-05-14 | 299.85 |
| 2004-05-17 | 298.84 |
| 2004-05-18 | 300.15 |
| 2004-05-19 | 308.09 |
| 2004-05-20 | 304.00 |
| 2004-05-21 | 306.21 |
| 2004-05-24 | 307.32 |
| 2004-05-25 | 307.55 |
| 2004-05-26 | 310.60 |
| 2004-05-27 | 317.04 |
| 2004-05-28 | 314.25 |
| 2004-05-31 | . |
| 2004-06-01 | 312.08 |
| 2004-06-02 | 315.19 |
| 2004-06-03 | 314.79 |
| 2004-06-04 | 316.94 |
| 2004-06-07 | 320.13 |
| 2004-06-08 | 319.32 |
| 2004-06-09 | 315.41 |
| 2004-06-10 | 314.43 |
| 2004-06-11 | . |
| 2004-06-14 | 309.28 |
| 2004-06-15 | 311.57 |
| 2004-06-16 | 312.32 |
| 2004-06-17 | 313.46 |
| 2004-06-18 | 315.48 |
| 2004-06-21 | 315.14 |
| 2004-06-22 | 310.69 |
| 2004-06-23 | 316.89 |
| 2004-06-24 | 320.29 |
| 2004-06-25 | 320.05 |
| 2004-06-28 | 324.68 |
| 2004-06-29 | 321.02 |
| 2004-06-30 | 319.43 |
| 2004-07-01 | 319.01 |
| 2004-07-02 | 320.59 |
| 2004-07-05 | . |
| 2004-07-06 | 317.02 |
| 2004-07-07 | 318.26 |
| 2004-07-08 | 320.62 |
| 2004-07-09 | 318.11 |
| 2004-07-12 | 316.97 |
| 2004-07-13 | 316.41 |
| 2004-07-14 | 316.57 |
| 2004-07-15 | 312.12 |
| 2004-07-16 | 316.33 |
| 2004-07-19 | 314.59 |
| 2004-07-20 | 313.88 |
| 2004-07-21 | 311.10 |
| 2004-07-22 | 307.03 |
| 2004-07-23 | 303.11 |
| 2004-07-26 | 301.48 |
| 2004-07-27 | 301.32 |
| 2004-07-28 | 299.68 |
| 2004-07-29 | 303.68 |
| 2004-07-30 | 303.58 |
| 2004-08-02 | 302.73 |
| 2004-08-03 | 303.75 |
| 2004-08-04 | 301.20 |
| 2004-08-05 | 302.81 |
| 2004-08-06 | 300.80 |
| 2004-08-09 | 297.32 |
| 2004-08-10 | 300.40 |
| 2004-08-11 | 295.18 |
| 2004-08-12 | 292.43 |
| 2004-08-13 | 292.99 |
| 2004-08-16 | 295.77 |
| 2004-08-17 | 295.79 |
| 2004-08-18 | 295.11 |
| 2004-08-19 | 297.62 |
| 2004-08-20 | 295.51 |
| 2004-08-23 | 298.96 |
| 2004-08-24 | 297.12 |
| 2004-08-25 | 296.37 |
| 2004-08-26 | 299.26 |
| 2004-08-27 | 298.53 |
| 2004-08-30 | 297.77 |
| 2004-08-31 | 298.52 |
| 2004-09-01 | 300.31 |
| 2004-09-02 | 300.45 |
| 2004-09-03 | 298.71 |
| 2004-09-06 | . |
| 2004-09-07 | 301.05 |
| 2004-09-08 | 303.10 |
| 2004-09-09 | 301.70 |
| 2004-09-10 | 304.88 |
| 2004-09-13 | 307.03 |
| 2004-09-14 | 306.46 |
| 2004-09-15 | 302.11 |
| 2004-09-16 | 302.84 |
| 2004-09-17 | 304.83 |
| 2004-09-20 | 302.03 |
| 2004-09-21 | 304.72 |
| 2004-09-22 | 302.74 |
| 2004-09-23 | 301.53 |
| 2004-09-24 | 300.68 |
| 2004-09-27 | 299.42 |
| 2004-09-28 | 300.24 |
| 2004-09-29 | 301.07 |
| 2004-09-30 | 301.37 |
| 2004-10-01 | 305.47 |
| 2004-10-04 | 305.24 |
| 2004-10-05 | 305.80 |
| 2004-10-06 | 304.59 |
| 2004-10-07 | 303.18 |
| 2004-10-08 | 305.92 |
| 2004-10-11 | 304.30 |
| 2004-10-12 | 300.18 |
| 2004-10-13 | 300.82 |
| 2004-10-14 | 301.31 |
| 2004-10-15 | 302.59 |
| 2004-10-18 | 302.35 |
| 2004-10-19 | 307.77 |
| 2004-10-20 | 307.43 |
| 2004-10-21 | 308.33 |
| 2004-10-22 | 308.77 |
| 2004-10-25 | 307.78 |
| 2004-10-26 | 309.01 |
| 2004-10-27 | 312.54 |
| 2004-10-28 | 312.23 |
| 2004-10-29 | 310.52 |
| 2004-11-01 | 313.93 |
| 2004-11-02 | 315.87 |
| 2004-11-03 | 319.01 |
| 2004-11-04 | 318.91 |
| 2004-11-05 | 321.28 |
| 2004-11-08 | 322.76 |
| 2004-11-09 | 322.76 |
| 2004-11-10 | 325.41 |
| 2004-11-11 | 327.10 |
| 2004-11-12 | 329.60 |
| 2004-11-15 | 329.64 |
| 2004-11-16 | 328.78 |
| 2004-11-17 | 335.29 |
| 2004-11-18 | 334.48 |
| 2004-11-19 | 333.58 |
| 2004-11-22 | 330.13 |
| 2004-11-23 | 330.47 |
| 2004-11-24 | 332.69 |
| 2004-11-25 | . |
| 2004-11-26 | 338.65 |
| 2004-11-29 | 339.62 |
| 2004-11-30 | 338.01 |
| 2004-12-01 | 341.09 |
| 2004-12-02 | 343.05 |
| 2004-12-03 | 343.80 |
| 2004-12-06 | 343.03 |
| 2004-12-07 | 344.08 |
| 2004-12-08 | 339.59 |
| 2004-12-09 | 337.33 |
| 2004-12-10 | 340.28 |
| 2004-12-13 | 343.45 |
| 2004-12-14 | 344.85 |
| 2004-12-15 | 347.69 |
| 2004-12-16 | 345.25 |
| 2004-12-17 | 341.50 |
| 2004-12-20 | 347.14 |
| 2004-12-21 | 346.26 |
| 2004-12-22 | 348.46 |
| 2004-12-23 | 351.16 |
| 2004-12-24 | . |
| 2004-12-27 | 354.05 |
| 2004-12-28 | 353.86 |
| 2004-12-29 | 352.98 |
| 2004-12-30 | 354.32 |
| 2004-12-31 | 353.49 |
| 2005-01-03 | 352.65 |
| 2005-01-04 | 349.14 |
| 2005-01-05 | 344.42 |
| 2005-01-06 | 342.43 |
| 2005-01-07 | 341.40 |
| 2005-01-10 | 341.82 |
| 2005-01-11 | 340.71 |
| 2005-01-12 | 340.25 |
| 2005-01-13 | 339.14 |
| 2005-01-14 | 338.43 |
| 2005-01-17 | . |
| 2005-01-18 | 340.17 |
| 2005-01-19 | 340.82 |
| 2005-01-20 | 336.66 |
| 2005-01-21 | 336.98 |
| 2005-01-24 | 337.90 |
| 2005-01-25 | 337.29 |
| 2005-01-26 | 341.21 |
| 2005-01-27 | 341.97 |
#2005-01-28| 341.00
#2005-01-31| 344.70
#2005-02-01| 346.51
#2005-02-02| 348.11
#2005-02-03| 346.30
#2005-02-04| 349.07
#2005-02-07| 349.40
#2005-02-08| 349.42
#2005-02-09| 347.27
#2005-02-10| 349.34
#2005-02-11| 351.39
#2005-02-14| 355.13
#2005-02-15| 356.34
#2005-02-16| 354.60
#2005-02-17| 357.30
#2005-02-18| 358.67
#2005-02-21| .
#2005-02-22| 359.11
#2005-02-23| 356.11
#2005-02-24| 355.70
#2005-02-25| 358.11
#2005-02-28| 360.57
#2005-03-01| 362.38
#2005-03-02| 361.12
#2005-03-03| 360.65
#2005-03-04| 365.88
#2005-03-07| 363.63
#2005-03-08| 366.46
#2005-03-09| 364.16
#2005-03-10| 364.07
#2005-03-11| 367.06
#2005-03-14| 364.12
#2005-03-15| 363.63
#2005-03-16| 363.08
#2005-03-17| 361.84
#2005-03-18| 360.18
#2005-03-21| 357.59
#2005-03-22| 360.20
#2005-03-23| 354.57
#2005-03-24| 357.09
#2005-03-25| .
#2005-03-28| 355.20
#2005-03-29| 355.86
#2005-03-30| 357.71
#2005-03-31| 358.67
#2005-04-01| 358.04
#2005-04-04| 352.30
#2005-04-05| 356.26
#2005-04-06| 358.19
#2005-04-07| 359.69
#2005-04-08| 359.73
#2005-04-11| 363.47
#2005-04-12| 360.52
#2005-04-13| 362.93
#2005-04-14| 358.83
#2005-04-15| 355.23
#2005-04-18| 350.68
#2005-04-19| 353.95
#2005-04-20| 354.44
#2005-04-21| 355.18
#2005-04-22| 355.17
#2005-04-25| 355.60
#2005-04-26| 350.98
#2005-04-27| 348.23
#2005-04-28| 346.57
#2005-04-29| 347.15
#2005-05-02| 346.68
#2005-05-03| 349.13
#2005-05-04| 353.59
#2005-05-05| 355.59
#2005-05-06| 352.85
#2005-05-09| 352.54
#2005-05-10| 353.78
#2005-05-11| 351.97
#2005-05-12| 352.74
#2005-05-13| 352.85
#2005-05-16| 351.60
#2005-05-17| 351.30
#2005-05-18| 355.63
#2005-05-19| 356.66
#2005-05-20| 355.35
#2005-05-23| 357.40
#2005-05-24| 357.05
#2005-05-25| 355.74
#2005-05-26| 355.75
#2005-05-27| 356.28
#2005-05-30| .
#2005-05-31| 353.37
#2005-06-01| 358.08
#2005-06-02| 360.28
#2005-06-03| 360.97
#2005-06-06| 360.33
#2005-06-07| 364.05
#2005-06-08| 364.26
#2005-06-09| 362.17
#2005-06-10| 362.42
#2005-06-13| 361.67
#2005-06-14| 362.76
#2005-06-15| 360.86
#2005-06-16| 359.73
#2005-06-17| 363.01
#2005-06-20| 359.73
#2005-06-21| 361.88
#2005-06-22| 361.89
#2005-06-23| 360.65
#2005-06-24| 357.74
#2005-06-27| 357.33
#2005-06-28| 356.98
#2005-06-29| 356.69
#2005-06-30| 357.11
#2005-07-01| 356.06
#2005-07-04| .
#2005-07-05| 352.14
#2005-07-06| 354.97
#2005-07-07| 348.01
#2005-07-08| 351.95
#2005-07-11| 357.67
#2005-07-12| 362.58
#2005-07-13| 360.44
#2005-07-14| 362.75
#2005-07-15| 361.14
#2005-07-18| 358.92
#2005-07-19| 358.76
#2005-07-20| 358.76
#2005-07-21| 365.49
#2005-07-22| 364.36
#2005-07-25| 366.09
#2005-07-26| 365.46
#2005-07-27| 367.72
#2005-07-28| 370.33
#2005-07-29| 372.45
#2005-08-01| 375.13
#2005-08-02| 376.13
#2005-08-03| 379.91
#2005-08-04| 379.58
#2005-08-05| 374.83
#2005-08-08| 376.52
#2005-08-09| 378.40
#2005-08-10| 383.38
#2005-08-11| 381.53
#2005-08-12| 379.55
#2005-08-15| 377.40
#2005-08-16| 377.20
#2005-08-17| 376.07
#2005-08-18| 372.16
#2005-08-19| 374.10
#2005-08-22| 377.26
#2005-08-23| 377.08
#2005-08-24| 376.80
#2005-08-25| 375.08
#2005-08-26| 373.97
#2005-08-29| 372.96
#2005-08-30| 369.87
#2005-08-31| 376.33
#2005-09-01| 385.11
#2005-09-02| 386.21
#2005-09-05| .
#2005-09-06| 388.10
#2005-09-07| 389.27
#2005-09-08| 387.54
#2005-09-09| 390.79
#2005-09-12| 389.04
#2005-09-13| 387.17
#2005-09-14| 390.50
#2005-09-15| 389.14
#2005-09-16| 391.46
#2005-09-19| 389.39
#2005-09-20| 389.46
#2005-09-21| 385.37
#2005-09-22| 379.47
#2005-09-23| 380.31
#2005-09-26| 382.80
#2005-09-27| 378.42
#2005-09-28| 381.10
#2005-09-29| 379.31
#2005-09-30| 383.38
#2005-10-03| 381.44
#2005-10-04| 385.33
#2005-10-05| 382.54
#2005-10-06| 380.89
#2005-10-07| 377.87
#2005-10-10| 377.22
#2005-10-11| 376.88
#2005-10-12| 373.63
#2005-10-13| 367.53
#2005-10-14| 374.09
#2005-10-17| 373.15
#2005-10-18| 370.94
#2005-10-19| 367.04
#2005-10-20| 369.79
#2005-10-21| 370.08
#2005-10-24| 373.06
#2005-10-25| 374.69
#2005-10-26| 374.18
#2005-10-27| 373.03
#2005-10-28| 371.39
#2005-10-31| 377.03
#2005-11-01| 375.44
#2005-11-02| 381.80
#2005-11-03| 385.02
#2005-11-04| 379.51
#2005-11-07| 382.27
#2005-11-08| 380.80
#2005-11-09| 380.96
#2005-11-10| 383.84
#2005-11-11| 387.04
#2005-11-14| 389.51
#2005-11-15| 389.04
#2005-11-16| 384.51
#2005-11-17| 387.66
#2005-11-18| 389.27
#2005-11-21| 391.97
#2005-11-22| 390.43
#2005-11-23| 394.19
#2005-11-24| .
#2005-11-25| 390.20
#2005-11-28| 391.10
#2005-11-29| 391.87
#2005-11-30| 392.55
#2005-12-01| 395.73
#2005-12-02| 398.58
#2005-12-05| 400.04
#2005-12-06| 404.07
#2005-12-07| 401.45
#2005-12-08| 404.12
#2005-12-09| 404.04
#2005-12-12| 409.13
#2005-12-13| 410.31
#2005-12-14| 411.79
#2005-12-15| 413.75
#2005-12-16| 418.90
#2005-12-19| 418.37
#2005-12-20| 416.03
#2005-12-21| 413.45
#2005-12-22| 413.74
#2005-12-23| 414.06
#2005-12-26| .
#2005-12-27| 415.91
#2005-12-28| 417.87
#2005-12-29| 419.18
#2005-12-30| 413.96
#2006-01-02| .
#2006-01-03| 423.38
#2006-01-04| 428.32
#2006-01-05| 425.92
#2006-01-06| 430.75
#2006-01-09| 427.88
#2006-01-10| 426.04
#2006-01-11| 426.87
#2006-01-12| 423.31
#2006-01-13| 423.55
#2006-01-16| .
#2006-01-17| 420.75
#2006-01-18| 419.54
#2006-01-19| 424.27
#2006-01-20| 420.23
#2006-01-23| 426.62
#2006-01-24| 426.03
#2006-01-25| 430.34
#2006-01-26| 433.72
#2006-01-27| 432.59
#2006-01-30| 430.28
#2006-01-31| 434.91
#2006-02-01| 438.38
#2006-02-02| 435.64
#2006-02-03| 433.23
#2006-02-06| 432.96
#2006-02-07| 429.53
#2006-02-08| 430.04
#2006-02-09| 435.83
#2006-02-10| 432.83
#2006-02-13| 434.57
#2006-02-14| 432.28
#2006-02-15| 437.02
#2006-02-16| 437.75
#2006-02-17| 439.74
#2006-02-20| .
#2006-02-21| 439.32
#2006-02-22| 443.03
#2006-02-23| 446.15
#2006-02-24| 443.23
#2006-02-27| 444.21
#2006-02-28| 443.46
#2006-03-01| 446.63
#2006-03-02| 449.41
#2006-03-03| 452.66
#2006-03-06| 455.74
#2006-03-07| 449.11
#2006-03-08| 445.49
#2006-03-09| 451.06
#2006-03-10| 451.16
#2006-03-13| 453.63
#2006-03-14| 457.70
#2006-03-15| 458.63
#2006-03-16| 465.29
#2006-03-17| 464.42
#2006-03-20| 467.45
#2006-03-21| 462.64
#2006-03-22| 461.84
#2006-03-23| 457.94
#2006-03-24| 460.67
#2006-03-27| 457.90
#2006-03-28| 457.80
#2006-03-29| 455.16
#2006-03-30| 463.97
#2006-03-31| 458.95
#2006-04-03| 462.71
#2006-04-04| 467.51
#2006-04-05| 466.55
#2006-04-06| 466.73
#2006-04-07| 459.97
#2006-04-10| 459.09
#2006-04-11| 454.49
#2006-04-12| 455.53
#2006-04-13| 456.19
#2006-04-14| .
#2006-04-17| 462.89
#2006-04-18| 460.59
#2006-04-19| 473.18
#2006-04-20| 472.97
#2006-04-21| 477.55
#2006-04-24| 476.58
#2006-04-25| 477.32
#2006-04-26| 480.94
#2006-04-27| 483.08
#2006-04-28| 481.74
#2006-05-01| 484.06
#2006-05-02| 487.01
#2006-05-03| 480.78
#2006-05-04| 486.51
#2006-05-05| 491.69
#2006-05-08| 490.84
#2006-05-09| 492.40
#2006-05-10| 489.25
#2006-05-11| 489.01
#2006-05-12| 481.07
#2006-05-15| 469.95
#2006-05-16| 471.26
#2006-05-17| 457.69
#2006-05-18| 456.90
#2006-05-19| 453.76
#2006-05-22| 447.02
#2006-05-23| 459.53
#2006-05-24| 450.55
#2006-05-25| 455.38
#2006-05-26| 464.67
#2006-05-29| .
#2006-05-30| 458.67
#2006-05-31| 459.47
#2006-06-01| 461.60
#2006-06-02| 469.20
#2006-06-05| 465.11
#2006-06-06| 451.40
#2006-06-07| 452.61
#2006-06-08| 431.62
#2006-06-09| 438.75
#2006-06-12| 434.83
#2006-06-13| 424.37
#2006-06-14| 427.04
#2006-06-15| 438.50
#2006-06-16| 434.13
#2006-06-19| 435.16
#2006-06-20| 438.27
#2006-06-21| 442.84
#2006-06-22| 441.92
#2006-06-23| 438.90
#2006-06-26| 439.69
#2006-06-27| 437.04
#2006-06-28| 434.31
#2006-06-29| 442.20
#2006-06-30| 459.43
#2006-07-03| 461.81
#2006-07-04| .
#2006-07-05| 454.40
#2006-07-06| 461.51
#2006-07-07| 461.44
#2006-07-10| 462.54
#2006-07-11| 457.15
#2006-07-12| 455.28
#2006-07-13| 450.77
#2006-07-14| 441.12
#2006-07-17| 437.67
#2006-07-18| 438.57
#2006-07-19| 451.12
#2006-07-20| 456.42
#2006-07-21| 455.21
#2006-07-24| 463.68
#2006-07-25| 464.64
#2006-07-26| 468.98
#2006-07-27| 474.77
#2006-07-28| 480.28
#2006-07-31| 478.84
#2006-08-01| 475.50
#2006-08-02| 486.40
#2006-08-03| 480.43
#2006-08-04| 487.22
#2006-08-07| 482.07
#2006-08-08| 481.11
#2006-08-09| 484.23
#2006-08-10| 475.99
#2006-08-11| 476.65
#2006-08-14| 481.50
#2006-08-15| 486.47
#2006-08-16| 490.22
#2006-08-17| 491.15
#2006-08-18| 489.93
#2006-08-21| 492.64
#2006-08-22| 490.62
#2006-08-23| 489.71
#2006-08-24| 490.51
#2006-08-25| 488.49
#2006-08-28| 491.86
#2006-08-29| 492.06
#2006-08-30| 500.40
#2006-08-31| 497.81
#2006-09-01| 498.79
#2006-09-04| .
#2006-09-05| 498.76
#2006-09-06| 492.60
#2006-09-07| 486.61
#2006-09-08| 485.69
#2006-09-11| 486.75
#2006-09-12| 495.49
#2006-09-13| 496.45
#2006-09-14| 500.73
#2006-09-15| 500.45
#2006-09-18| 501.70
#2006-09-19| 499.79
#2006-09-20| 504.19
#2006-09-21| 505.41
#2006-09-22| 503.31
#2006-09-25| 499.05
#2006-09-26| 503.05
#2006-09-27| 505.24
#2006-09-28| 503.68
#2006-09-29| 501.62
#2006-10-02| 502.89
#2006-10-03| 500.89
#2006-10-04| 502.02
#2006-10-05| 504.46
#2006-10-06| 501.03
#2006-10-09| 500.27
#2006-10-10| 499.00
#2006-10-11| 499.31
#2006-10-12| 501.28
#2006-10-13| 499.75
#2006-10-16| 501.38
#2006-10-17| 496.51
#2006-10-18| 500.22
#2006-10-19| 503.49
#2006-10-20| 505.04
#2006-10-23| 506.19
#2006-10-24| 507.84
#2006-10-25| 514.47
#2006-10-26| 516.35
#2006-10-27| 514.15
#2006-10-30| 511.30
#2006-10-31| 512.67
#2006-11-01| 514.49
#2006-11-02| 512.28
#2006-11-03| 512.03
#2006-11-06| 517.40
#2006-11-07| 523.02
#2006-11-08| 520.58
#2006-11-09| 518.99
#2006-11-10| 520.78
#2006-11-13| 521.94
#2006-11-14| 521.00
#2006-11-15| 525.81
#2006-11-16| 526.11
#2006-11-17| 526.90
#2006-11-20| 529.56
#2006-11-21| 531.86
#2006-11-22| 534.51
#2006-11-23| .
#2006-11-24| 535.61
#2006-11-27| 528.90
#2006-11-28| 530.58
#2006-11-29| 536.67
#2006-11-30| 536.69
#2006-12-01| 536.08
#2006-12-04| 537.88
#2006-12-05| 540.40
#2006-12-06| 539.28
#2006-12-07| 547.39
#2006-12-08| 547.67
#2006-12-11| 544.36
#2006-12-12| 547.04
#2006-12-13| 550.32
#2006-12-14| 551.22
#2006-12-15| 550.66
#2006-12-18| 547.74
#2006-12-19| 551.70
#2006-12-20| 554.25
#2006-12-21| 552.17
#2006-12-22| 548.18
#2006-12-25| .
#2006-12-26| 547.15
#2006-12-27| 554.35
#2006-12-28| 553.70
#2006-12-29| 554.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 561.33
#2007-01-04| 555.53
#2007-01-05| 546.78
#2007-01-08| 543.63
#2007-01-09| 548.22
#2007-01-10| 546.04
#2007-01-11| 552.89
#2007-01-12| 557.77
#2007-01-15| .
#2007-01-16| 557.15
#2007-01-17| 561.21
#2007-01-18| 561.34
#2007-01-19| 562.08
#2007-01-22| 560.03
#2007-01-23| 563.39
#2007-01-24| 562.20
#2007-01-25| 561.04
#2007-01-26| 558.80
#2007-01-29| 564.99
#2007-01-30| 567.90
#2007-01-31| 566.70
#2007-02-01| 572.19
#2007-02-02| 573.75
#2007-02-05| 570.53
#2007-02-06| 575.05
#2007-02-07| 580.77
#2007-02-08| 577.38
#2007-02-09| 578.27
#2007-02-12| 573.96
#2007-02-13| 576.11
#2007-02-14| 587.62
#2007-02-15| 589.57
#2007-02-16| 586.61
#2007-02-19| .
#2007-02-20| 585.70
#2007-02-21| 584.67
#2007-02-22| 586.30
#2007-02-23| 591.55
#2007-02-26| 595.11
#2007-02-27| 580.02
#2007-02-28| 568.69
#2007-03-01| 562.81
#2007-03-02| 563.77
#2007-03-05| 552.72
#2007-03-06| 554.60
#2007-03-07| 559.84
#2007-03-08| 563.78
#2007-03-09| 568.50
#2007-03-12| 568.40
#2007-03-13| 564.25
#2007-03-14| 553.04
#2007-03-15| 568.72
#2007-03-16| 576.59
#2007-03-19| 583.10
#2007-03-20| 586.89
#2007-03-21| 589.83
#2007-03-22| 594.91
#2007-03-23| 592.14
#2007-03-26| 589.91
#2007-03-27| 592.34
#2007-03-28| 588.97
#2007-03-29| 596.83
#2007-03-30| 594.84
#2007-04-02| 599.72
#2007-04-03| 604.90
#2007-04-04| 605.95
#2007-04-05| 609.11
#2007-04-06| .
#2007-04-09| 605.72
#2007-04-10| 612.24
#2007-04-11| 612.10
#2007-04-12| 612.21
#2007-04-13| 614.76
#2007-04-16| 625.49
#2007-04-17| 625.81
#2007-04-18| 624.81
#2007-04-19| 623.08
#2007-04-20| 626.97
#2007-04-23| 625.16
#2007-04-24| 621.09
#2007-04-25| 626.68
#2007-04-26| 625.47
#2007-04-27| 622.86
#2007-04-30| 625.44
#2007-05-01| 622.07
#2007-05-02| 627.10
#2007-05-03| 623.75
#2007-05-04| 630.05
#2007-05-07| 631.99
#2007-05-08| 624.63
#2007-05-09| 626.79
#2007-05-10| 619.88
#2007-05-11| 622.13
#2007-05-14| 621.66
#2007-05-15| 625.93
#2007-05-16| 628.84
#2007-05-17| 626.77
#2007-05-18| 629.01
#2007-05-21| 625.32
#2007-05-22| 625.11
#2007-05-23| 630.47
#2007-05-24| 622.94
#2007-05-25| 623.06
#2007-05-28| .
#2007-05-29| 630.51
#2007-05-30| 627.19
#2007-05-31| 635.16
#2007-06-01| 636.35
#2007-06-04| 637.79
#2007-06-05| 633.61
#2007-06-06| 624.21
#2007-06-07| 613.07
#2007-06-08| 608.99
#2007-06-11| 611.34
#2007-06-12| 609.62
#2007-06-13| 609.12
#2007-06-14| 617.90
#2007-06-15| 628.09
#2007-06-18| 625.45
#2007-06-19| 622.08
#2007-06-20| 625.90
#2007-06-21| 622.48
#2007-06-22| 621.72
#2007-06-25| 623.41
#2007-06-26| 622.25
#2007-06-27| 619.41
#2007-06-28| 625.28
#2007-06-29| 631.12
#2007-07-02| 630.62
#2007-07-03| 634.66
#2007-07-04| .
#2007-07-05| 637.25
#2007-07-06| 638.37
#2007-07-09| 639.39
#2007-07-10| 636.08
#2007-07-11| 638.49
#2007-07-12| 644.48
#2007-07-13| 642.65
#2007-07-16| 640.28
#2007-07-17| 641.03
#2007-07-18| 635.40
#2007-07-19| 642.08
#2007-07-20| 640.14
#2007-07-23| 643.07
#2007-07-24| 640.67
#2007-07-25| 631.29
#2007-07-26| 612.53
#2007-07-27| 608.67
#2007-07-30| 608.30
#2007-07-31| 620.34
#2007-08-01| 611.56
#2007-08-02| 612.98
#2007-08-03| 609.93
#2007-08-06| 608.63
#2007-08-07| 613.89
#2007-08-08| 631.61
#2007-08-09| 620.44
#2007-08-10| 602.96
#2007-08-13| 610.02
#2007-08-14| 600.57
#2007-08-15| 595.55
#2007-08-16| 574.32
#2007-08-17| 588.80
#2007-08-20| 588.60
#2007-08-21| 586.47
#2007-08-22| 594.90
#2007-08-23| 600.56
#2007-08-24| 605.18
#2007-08-27| 606.96
#2007-08-28| 594.87
#2007-08-29| 596.01
#2007-08-30| 603.37
#2007-08-31| 614.46
#2007-09-03| .
#2007-09-04| 615.69
#2007-09-05| 608.11
#2007-09-06| 610.16
#2007-09-07| 601.82
#2007-09-10| 600.69
#2007-09-11| 613.08
#2007-09-12| 622.84
#2007-09-13| 626.49
#2007-09-14| 619.41
#2007-09-17| 610.30
#2007-09-18| 617.81
#2007-09-19| 631.62
#2007-09-20| 633.93
#2007-09-21| 639.21
#2007-09-24| 637.08
#2007-09-25| 632.65
#2007-09-26| 638.25
#2007-09-27| 647.80
#2007-09-28| 650.90
#2007-10-01| 651.91
#2007-10-02| 649.72
#2007-10-03| 652.05
#2007-10-04| 650.55
#2007-10-05| 647.96
#2007-10-08| 643.17
#2007-10-09| 646.48
#2007-10-10| 654.03
#2007-10-11| 657.61
#2007-10-12| 656.39
#2007-10-15| 653.03
#2007-10-16| 647.21
#2007-10-17| 659.00
#2007-10-18| 657.43
#2007-10-19| 655.04
#2007-10-22| 639.94
#2007-10-23| 649.27
#2007-10-24| 641.62
#2007-10-25| 649.26
#2007-10-26| 655.36
#2007-10-29| 659.21
#2007-10-30| 656.74
#2007-10-31| 665.99
#2007-11-01| 660.79
#2007-11-02| 657.72
#2007-11-05| 654.68
#2007-11-06| 659.61
#2007-11-07| 655.92
#2007-11-08| 653.63
#2007-11-09| 641.76
#2007-11-12| 634.07
#2007-11-13| 639.32
#2007-11-14| 649.48
#2007-11-15| 645.92
#2007-11-16| 645.47
#2007-11-19| 635.03
#2007-11-20| 646.68
#2007-11-21| 635.31
#2007-11-22| .
#2007-11-23| 648.25
#2007-11-26| 648.03
#2007-11-27| 642.34
#2007-11-28| 656.92
#2007-11-29| 654.49
#2007-11-30| 660.47
#2007-12-03| 658.68
#2007-12-04| 654.34
#2007-12-05| 660.81
#2007-12-06| 661.10
#2007-12-07| 664.35
#2007-12-10| 676.13
#2007-12-11| 672.99
#2007-12-12| 676.73
#2007-12-13| 659.55
#2007-12-14| 657.99
#2007-12-17| 652.39
#2007-12-18| 651.98
#2007-12-19| 649.87
#2007-12-20| 654.45
#2007-12-21| 658.60
#2007-12-24| 658.69
#2007-12-25| .
#2007-12-26| 662.57
#2007-12-27| 666.25
#2007-12-28| 670.97
#2007-12-31| 667.73
#2008-01-01| .
#2008-01-02| 661.35
#2008-01-03| 654.34
#2008-01-04| 643.27
#2008-01-07| 639.10
#2008-01-08| 637.82
#2008-01-09| 627.34
#2008-01-10| 627.19
#2008-01-11| 612.70
#2008-01-14| 613.64
#2008-01-15| 594.60
#2008-01-16| 588.60
#2008-01-17| 589.94
#2008-01-18| 582.78
#2008-01-21| .
#2008-01-22| 565.71
#2008-01-23| 542.53
#2008-01-24| 575.23
#2008-01-25| 579.82
#2008-01-28| 573.63
#2008-01-29| 583.30
#2008-01-30| 581.12
#2008-01-31| 586.29
#2008-02-01| 594.84
#2008-02-04| 596.13
#2008-02-05| 572.85
#2008-02-06| 582.99
#2008-02-07| 565.81
#2008-02-08| 570.47
#2008-02-11| 568.00
#2008-02-12| 585.87
#2008-02-13| 588.15
#2008-02-14| 588.31
#2008-02-15| 581.19
#2008-02-18| .
#2008-02-19| 589.43
#2008-02-20| 580.61
#2008-02-21| 590.04
#2008-02-22| 589.11
#2008-02-25| 597.30
#2008-02-26| 605.37
#2008-02-27| 616.04
#2008-02-28| 607.95
#2008-02-29| 600.08
#2008-03-03| 595.61
#2008-03-04| 593.00
#2008-03-05| 598.24
#2008-03-06| 598.47
#2008-03-07| 593.30
#2008-03-10| 595.76
#2008-03-11| 600.11
#2008-03-12| 613.69
#2008-03-13| 610.14
#2008-03-14| 603.93
#2008-03-17| 579.83
#2008-03-18| 595.65
#2008-03-19| 587.88
#2008-03-20| 582.71
#2008-03-21| .
#2008-03-24| 582.14
#2008-03-25| 599.99
#2008-03-26| 599.19
#2008-03-27| 610.82
#2008-03-28| 603.38
#2008-03-31| 611.07
#2008-04-01| 621.28
#2008-04-02| 620.11
#2008-04-03| 617.65
#2008-04-04| 618.84
#2008-04-07| 620.55
#2008-04-08| 611.18
#2008-04-09| 607.52
#2008-04-10| 605.12
#2008-04-11| 598.72
#2008-04-14| 595.06
#2008-04-15| 598.97
#2008-04-16| 611.64
#2008-04-17| 609.02
#2008-04-18| 618.29
#2008-04-21| 617.08
#2008-04-22| 615.21
#2008-04-23| 616.84
#2008-04-24| 617.17
#2008-04-25| 620.29
#2008-04-28| 621.01
#2008-04-29| 608.14
#2008-04-30| 609.81
#2008-05-01| 608.76
#2008-05-02| 613.77
#2008-05-05| 614.49
#2008-05-06| 618.50
#2008-05-07| 622.41
#2008-05-08| 626.16
#2008-05-09| 621.01
#2008-05-12| 624.11
#2008-05-13| 623.23
#2008-05-14| 621.85
#2008-05-15| 625.09
#2008-05-16| 630.41
#2008-05-19| 633.12
#2008-05-20| 623.18
#2008-05-21| 623.57
#2008-05-22| 619.59
#2008-05-23| 616.82
#2008-05-26| .
#2008-05-27| 610.03
#2008-05-28| 613.68
#2008-05-29| 611.72
#2008-05-30| 611.83
#2008-06-02| 602.02
#2008-06-03| 607.94
#2008-06-04| 602.39
#2008-06-05| 606.31
#2008-06-06| 600.98
#2008-06-09| 596.81
#2008-06-10| 586.18
#2008-06-11| 584.81
#2008-06-12| 582.81
#2008-06-13| 581.09
#2008-06-16| 584.34
#2008-06-17| 584.39
#2008-06-18| 576.85
#2008-06-19| 567.95
#2008-06-20| 560.41
#2008-06-23| 556.45
#2008-06-24| 553.46
#2008-06-25| 558.30
#2008-06-26| 545.31
#2008-06-27| 542.01
#2008-06-30| 547.82
#2008-07-01| 539.27
#2008-07-02| 532.18
#2008-07-03| 534.70
#2008-07-04| .
#2008-07-07| 533.79
#2008-07-08| 533.51
#2008-07-09| 542.84
#2008-07-10| 527.78
#2008-07-11| 514.16
#2008-07-14| 517.02
#2008-07-15| 514.60
#2008-07-16| 520.55
#2008-07-17| 537.73
#2008-07-18| 542.17
#2008-07-21| 543.10
#2008-07-22| 546.89
#2008-07-23| 552.26
#2008-07-24| 550.37
#2008-07-25| 551.58
#2008-07-28| 545.44
#2008-07-29| 544.97
#2008-07-30| 557.84
#2008-07-31| 555.02
#2008-08-01| 547.19
#2008-08-04| 548.00
#2008-08-05| 564.13
#2008-08-06| 570.19
#2008-08-07| 557.49
#2008-08-08| 553.76
#2008-08-11| 563.31
#2008-08-12| 556.90
#2008-08-13| 540.70
#2008-08-14| 540.95
#2008-08-15| 542.58
#2008-08-18| 541.13
#2008-08-19| 527.79
#2008-08-20| 527.16
#2008-08-21| 523.44
#2008-08-22| 530.42
#2008-08-25| 525.42
#2008-08-26| 523.09
#2008-08-27| 523.08
#2008-08-28| 529.71
#2008-08-29| 530.71
#2008-09-01| .
#2008-09-02| 540.98
#2008-09-03| 530.18
#2008-09-04| 517.19
#2008-09-05| 504.63
#2008-09-08| 516.97
#2008-09-09| 518.77
#2008-09-10| 508.06
#2008-09-11| 498.15
#2008-09-12| 509.66
#2008-09-15| 500.72
#2008-09-16| 492.64
#2008-09-17| 482.29
#2008-09-18| 499.20
#2008-09-19| 518.66
#2008-09-22| 511.31
#2008-09-23| 507.56
#2008-09-24| 504.12
#2008-09-25| 516.63
#2008-09-26| 507.79
#2008-09-29| 479.29
#2008-09-30| 474.08
#2008-10-01| 478.58
#2008-10-02| 470.07
#2008-10-03| 473.09
#2008-10-06| 431.32
#2008-10-07| 439.68
#2008-10-08| 414.79
#2008-10-09| 402.66
#2008-10-10| 374.48
#2008-10-13| 410.56
#2008-10-14| 421.46
#2008-10-15| 398.15
#2008-10-16| 377.34
#2008-10-17| 395.39
#2008-10-20| 404.04
#2008-10-21| 388.05
#2008-10-22| 362.98
#2008-10-23| 359.38
#2008-10-24| 346.80
#2008-10-27| 338.13
#2008-10-28| 351.87
#2008-10-29| 382.25
#2008-10-30| 375.39
#2008-10-31| 375.32
#2008-11-03| 381.27
#2008-11-04| 403.53
#2008-11-05| 396.45
#2008-11-06| 372.23
#2008-11-07| 378.81
#2008-11-10| 376.79
#2008-11-11| 353.12
#2008-11-12| 345.19
#2008-11-13| 343.21
#2008-11-14| 343.49
#2008-11-17| 341.51
#2008-11-18| 342.49
#2008-11-19| 337.10
#2008-11-20| 324.29
#2008-11-21| 315.32
#2008-11-24| 353.99
#2008-11-25| 358.57
#2008-11-26| 352.16
#2008-11-27| .
#2008-11-28| 352.85
#2008-12-01| 330.52
#2008-12-02| 338.78
#2008-12-03| 346.46
#2008-12-04| 344.48
#2008-12-05| 332.99
#2008-12-08| 353.95
#2008-12-09| 355.89
#2008-12-10| 354.97
#2008-12-11| 356.83
#2008-12-12| 351.10
#2008-12-15| 358.38
#2008-12-16| 363.05
#2008-12-17| 370.02
#2008-12-18| 380.68
#2008-12-19| 367.61
#2008-12-22| 361.02
#2008-12-23| 361.49
#2008-12-24| 363.29
#2008-12-25| .
#2008-12-26| 364.07
#2008-12-29| 369.66
#2008-12-30| 369.92
#2008-12-31| 367.85
#2009-01-01| .
#2009-01-02| 381.42
#2009-01-05| 379.55
#2009-01-06| 379.53
#2009-01-07| 382.15
#2009-01-08| 383.99
#2009-01-09| 380.22
#2009-01-12| 371.20
#2009-01-13| 361.31
#2009-01-14| 343.44
#2009-01-15| 344.72
#2009-01-16| 352.19
#2009-01-19| .
#2009-01-20| 339.03
#2009-01-21| 335.07
#2009-01-22| 335.50
#2009-01-23| 330.13
#2009-01-26| 347.89
#2009-01-27| 352.52
#2009-01-28| 361.75
#2009-01-29| 352.24
#2009-01-30| 348.83
#2009-02-02| 342.61
#2009-02-03| 352.92
#2009-02-04| 354.99
#2009-02-05| 352.46
#2009-02-06| 362.10
#2009-02-09| 371.62
#2009-02-10| 357.07
#2009-02-11| 356.01
#2009-02-12| 349.01
#2009-02-13| 353.64
#2009-02-16| .
#2009-02-17| 338.61
#2009-02-18| 334.65
#2009-02-19| 339.08
#2009-02-20| 328.35
#2009-02-23| 327.21
#2009-02-24| 323.53
#2009-02-25| 322.94
#2009-02-26| 329.50
#2009-02-27| 327.58
#2009-03-02| 312.81
#2009-03-03| 304.74
#2009-03-04| 311.46
#2009-03-05| 306.09
#2009-03-06| 305.60
#2009-03-09| 302.36
#2009-03-10| 319.76
#2009-03-11| 322.18
#2009-03-12| 322.63
#2009-03-13| 323.64
#2009-03-16| 331.90
#2009-03-17| 325.34
#2009-03-18| 324.62
#2009-03-19| 333.89
#2009-03-20| 330.94
#2009-03-23| 335.26
#2009-03-24| 340.80
#2009-03-25| 340.66
#2009-03-26| 337.45
#2009-03-27| 326.71
#2009-03-30| 319.03
#2009-03-31| 332.37
#2009-04-01| 336.03
#2009-04-02| 354.70
#2009-04-03| 351.51
#2009-04-06| 347.17
#2009-04-07| 344.92
#2009-04-08| 345.16
#2009-04-09| 344.99
#2009-04-10| .
#2009-04-13| 348.20
#2009-04-14| 345.61
#2009-04-15| 352.23
#2009-04-16| 354.60
#2009-04-17| 352.06
#2009-04-20| 340.13
#2009-04-21| 343.00
#2009-04-22| 346.69
#2009-04-23| 350.38
#2009-04-24| 363.13
#2009-04-27| 359.15
#2009-04-28| 356.67
#2009-04-29| 363.81
#2009-04-30| 366.96
#2009-05-01| 364.44
#2009-05-04| 375.73
#2009-05-05| 373.81
#2009-05-06| 380.97
#2009-05-07| 380.63
#2009-05-08| 387.42
#2009-05-11| 387.46
#2009-05-12| 388.98
#2009-05-13| 383.00
#2009-05-14| 383.31
#2009-05-15| 387.67
#2009-05-18| 394.14
#2009-05-19| 400.42
#2009-05-20| 405.65
#2009-05-21| 400.19
#2009-05-22| 402.27
#2009-05-25| .
#2009-05-26| 409.31
#2009-05-27| 408.68
#2009-05-28| 404.26
#2009-05-29| 407.27
#2009-06-01| 417.58
#2009-06-02| 422.67
#2009-06-03| 416.62
#2009-06-04| 413.43
#2009-06-05| 408.20
#2009-06-08| 402.95
#2009-06-09| 406.49
#2009-06-10| 412.57
#2009-06-11| 417.35
#2009-06-12| 412.95
#2009-06-15| 400.17
#2009-06-16| 402.83
#2009-06-17| 397.90
#2009-06-18| 402.37
#2009-06-19| 407.32
#2009-06-22| 398.49
#2009-06-23| 400.71
#2009-06-24| 408.83
#2009-06-25| 402.45
#2009-06-26| 406.40
#2009-06-29| 411.86
#2009-06-30| 406.53
#2009-07-01| 416.40
#2009-07-02| 405.69
#2009-07-03| .
#2009-07-06| 406.17
#2009-07-07| 404.26
#2009-07-08| 397.01
#2009-07-09| 401.53
#2009-07-10| 397.57
#2009-07-13| 404.07
#2009-07-14| 407.20
#2009-07-15| 419.09
#2009-07-16| 423.57
#2009-07-17| 423.74
#2009-07-20| 429.89
#2009-07-21| 434.66
#2009-07-22| 438.97
#2009-07-23| 445.00
#2009-07-24| 445.10
#2009-07-27| 443.75
#2009-07-28| 440.92
#2009-07-29| 444.79
#2009-07-30| 455.15
#2009-07-31| 459.64
#2009-08-03| 467.19
#2009-08-04| 466.26
#2009-08-05| 465.32
#2009-08-06| 463.17
#2009-08-07| 466.73
#2009-08-10| 461.63
#2009-08-11| 458.56
#2009-08-12| 464.25
#2009-08-13| 469.33
#2009-08-14| 471.32
#2009-08-17| 456.07
#2009-08-18| 462.39
#2009-08-19| 463.93
#2009-08-20| 468.84
#2009-08-21| 479.01
#2009-08-24| 478.46
#2009-08-25| 479.98
#2009-08-26| 477.08
#2009-08-27| 473.58
#2009-08-28| 483.94
#2009-08-31| 479.31
#2009-09-01| 472.97
#2009-09-02| 473.20
#2009-09-03| 469.99
#2009-09-04| 474.16
#2009-09-07| .
#2009-09-08| 492.88
#2009-09-09| 499.91
#2009-09-10| 501.80
#2009-09-11| 505.94
#2009-09-14| 504.65
#2009-09-15| 500.92
#2009-09-16| 506.71
#2009-09-17| 512.71
#2009-09-18| 505.74
#2009-09-21| 500.83
#2009-09-22| 506.69
#2009-09-23| 509.23
#2009-09-24| 497.26
#2009-09-25| 495.82
#2009-09-28| 501.55
#2009-09-29| 500.01
#2009-09-30| 500.46
#2009-10-01| 493.68
#2009-10-02| 486.76
#2009-10-05| 489.52
#2009-10-06| 500.56
#2009-10-07| 497.78
#2009-10-08| 510.92
#2009-10-09| 508.83
#2009-10-12| 513.02
#2009-10-13| 510.42
#2009-10-14| 520.29
#2009-10-15| 528.30
#2009-10-16| 526.83
#2009-10-19| 536.25
#2009-10-20| 531.01
#2009-10-21| 534.28
#2009-10-22| 527.94
#2009-10-23| 524.79
#2009-10-26| 522.17
#2009-10-27| 518.48
#2009-10-28| 506.39
#2009-10-29| 517.25
#2009-10-30| 510.32
#2009-11-02| 511.16
#2009-11-03| 501.94
#2009-11-04| 514.94
#2009-11-05| 521.39
#2009-11-06| 523.35
#2009-11-09| 534.20
#2009-11-10| 535.09
#2009-11-11| 537.43
#2009-11-12| 535.54
#2009-11-13| 540.19
#2009-11-16| 549.66
#2009-11-17| 542.14
#2009-11-18| 540.88
#2009-11-19| 529.95
#2009-11-20| 525.57
#2009-11-23| 539.81
#2009-11-24| 535.64
#2009-11-25| 543.78
#2009-11-26| .
#2009-11-27| 526.49
#2009-11-30| 521.24
#2009-12-01| 540.34
#2009-12-02| 543.98
#2009-12-03| 543.09
#2009-12-04| 546.50
#2009-12-07| 541.82
#2009-12-08| 531.69
#2009-12-09| 528.42
#2009-12-10| 532.50
#2009-12-11| 537.33
#2009-12-14| 540.06
#2009-12-15| 539.54
#2009-12-16| 541.17
#2009-12-17| 530.38
#2009-12-18| 526.21
#2009-12-21| 534.80
#2009-12-22| 534.40
#2009-12-23| 541.39
#2009-12-24| 541.29
#2009-12-25| .
#2009-12-28| 545.54
#2009-12-29| 548.05
#2009-12-30| 544.27
#2009-12-31| 547.75
#2010-01-01| .
#2010-01-04| 555.54
#2010-01-05| 552.07
#2010-01-06| 550.96
#2010-01-07| 551.53
#2010-01-08| 551.91
#2010-01-11| 560.20
#2010-01-12| 555.12
#2010-01-13| 559.57
#2010-01-14| 561.93
#2010-01-15| 560.08
#2010-01-18| .
#2010-01-19| 571.02
#2010-01-20| 558.44
#2010-01-21| 550.03
#2010-01-22| 545.92
#2010-01-25| 546.41
#2010-01-26| 549.45
#2010-01-27| 551.72
#2010-01-28| 543.01
#2010-01-29| 545.80
#2010-02-01| 545.71
#2010-02-02| 552.16
#2010-02-03| 549.79
#2010-02-04| 533.15
#2010-02-05| 518.58
#2010-02-08| 525.45
#2010-02-09| 525.93
#2010-02-10| 528.63
#2010-02-11| 533.40
#2010-02-12| 534.54
#2010-02-15| .
#2010-02-16| 532.86
#2010-02-17| 540.18
#2010-02-18| 545.99
#2010-02-19| 546.15
#2010-02-22| 546.84
#2010-02-23| 543.01
#2010-02-24| 543.74
#2010-02-25| 531.66
#2010-02-26| 542.63
#2010-03-01| 548.08
#2010-03-02| 554.10
#2010-03-03| 559.86
#2010-03-04| 558.66
#2010-03-05| 566.59
#2010-03-08| 566.55
#2010-03-09| 560.16
#2010-03-10| 566.10
#2010-03-11| 567.53
#2010-03-12| 571.73
#2010-03-15| 564.36
#2010-03-16| 571.94
#2010-03-17| 572.71
#2010-03-18| 574.02
#2010-03-19| 568.21
#2010-03-22| 571.96
#2010-03-23| 574.78
#2010-03-24| 566.47
#2010-03-25| 571.77
#2010-03-26| 571.12
#2010-03-29| 572.37
#2010-03-30| 570.81
#2010-03-31| 573.72
#2010-04-01| 581.85
#2010-04-02| .
#2010-04-05| 580.97
#2010-04-06| 576.25
#2010-04-07| 572.85
#2010-04-08| 566.55
#2010-04-09| 578.31
#2010-04-12| 585.10
#2010-04-13| 584.90
#2010-04-14| 586.64
#2010-04-15| 584.03
#2010-04-16| 571.17
#2010-04-19| 569.32
#2010-04-20| 579.31
#2010-04-21| 574.77
#2010-04-22| 569.56
#2010-04-23| 580.81
#2010-04-26| 588.52
#2010-04-27| 569.40
#2010-04-28| 555.03
#2010-04-29| 562.14
#2010-04-30| 557.56
#2010-05-03| 555.61
#2010-05-04| 543.90
#2010-05-05| 531.71
#2010-05-06| 521.75
#2010-05-07| 497.69
#2010-05-10| 533.65
#2010-05-11| 531.18
#2010-05-12| 540.72
#2010-05-13| 537.26
#2010-05-14| 516.74
#2010-05-17| 511.93
#2010-05-18| 517.88
#2010-05-19| 500.92
#2010-05-20| 489.36
#2010-05-21| 495.31
#2010-05-24| 494.91
#2010-05-25| 478.49
#2010-05-26| 493.16
#2010-05-27| 504.11
#2010-05-28| 504.97
#2010-05-31| .
#2010-06-01| 514.89
#2010-06-02| 515.80
#2010-06-03| 524.49
#2010-06-04| 511.19
#2010-06-07| 505.35
#2010-06-08| 502.97
#2010-06-09| 519.02
#2010-06-10| 528.29
#2010-06-11| 525.67
#2010-06-14| 540.21
#2010-06-15| 541.32
#2010-06-16| 544.25
#2010-06-17| 546.68
#2010-06-18| 546.29
#2010-06-21| 552.25
#2010-06-22| 545.74
#2010-06-23| 540.93
#2010-06-24| 533.09
#2010-06-25| 533.17
#2010-06-28| 543.19
#2010-06-29| 522.53
#2010-06-30| 526.13
#2010-07-01| 517.46
#2010-07-02| 523.15
#2010-07-05| .
#2010-07-06| 537.22
#2010-07-07| 537.03
#2010-07-08| 541.69
#2010-07-09| 545.83
#2010-07-12| 544.60
#2010-07-13| 559.95
#2010-07-14| 562.61
#2010-07-15| 566.92
#2010-07-16| 560.41
#2010-07-19| 551.65
#2010-07-20| 550.28
#2010-07-21| 555.95
#2010-07-22| 567.20
#2010-07-23| 570.64
#2010-07-26| 575.96
#2010-07-27| 569.11
#2010-07-28| 568.48
#2010-07-29| 563.55
#2010-07-30| 562.61
#2010-08-02| 577.36
#2010-08-03| 580.28
#2010-08-04| 580.53
#2010-08-05| 577.68
#2010-08-06| 577.00
#2010-08-09| 584.07
#2010-08-10| 571.31
#2010-08-11| 554.65
#2010-08-12| 555.67
#2010-08-13| 555.23
#2010-08-16| 561.11
#2010-08-17| 567.80
#2010-08-18| 565.39
#2010-08-19| 557.20
#2010-08-20| 545.39
#2010-08-23| 546.55
#2010-08-24| 544.04
#2010-08-25| 538.54
#2010-08-26| 549.80
#2010-08-27| 549.57
#2010-08-30| 547.58
#2010-08-31| 547.69
#2010-09-01| 569.28
#2010-09-02| 570.89
#2010-09-03| 577.24
#2010-09-06| .
#2010-09-07| 571.38
#2010-09-08| 578.37
#2010-09-09| 583.14
#2010-09-10| 585.56
#2010-09-13| 593.96
#2010-09-14| 595.42
#2010-09-15| 597.82
#2010-09-16| 597.30
#2010-09-17| 596.17
#2010-09-20| 608.01
#2010-09-21| 607.82
#2010-09-22| 611.88
#2010-09-23| 609.49
#2010-09-24| 627.78
#2010-09-27| 621.52
#2010-09-28| 624.42
#2010-09-29| 625.91
#2010-09-30| 628.69
#2010-10-01| 625.72
#2010-10-04| 622.27
#2010-10-05| 634.24
#2010-10-06| 638.52
#2010-10-07| 641.55
#2010-10-08| 639.31
#2010-10-11| 641.63
#2010-10-12| 640.38
#2010-10-13| 651.96
#2010-10-14| 655.56
#2010-10-15| 653.38
#2010-10-18| 650.15
#2010-10-19| 636.75
#2010-10-20| 645.37
#2010-10-21| 659.50
#2010-10-22| 648.06
#2010-10-25| 657.00
#2010-10-26| 651.05
#2010-10-27| 640.83
#2010-10-28| 647.93
#2010-10-29| 646.69
#2010-11-01| 650.43
#2010-11-02| 661.52
#2010-11-03| 664.64
#2010-11-04| 680.47
#2010-11-05| 676.21
#2010-11-08| 670.58
#2010-11-09| 669.89
#2010-11-10| 660.43
#2010-11-11| 660.94
#2010-11-12| 659.97
#2010-11-15| 658.47
#2010-11-16| 646.61
#2010-11-17| 645.46
#2010-11-18| 658.58
#2010-11-19| 662.74
#2010-11-22| 660.35
#2010-11-23| 642.44
#2010-11-24| 647.62
#2010-11-25| .
#2010-11-26| 642.97
#2010-11-29| 624.86
#2010-11-30| 622.47
#2010-12-01| 631.65
#2010-12-02| 644.95
#2010-12-03| 653.90
#2010-12-06| 650.81
#2010-12-07| 659.60
#2010-12-08| 652.53
#2010-12-09| 648.03
#2010-12-10| 653.15
#2010-12-13| 663.10
#2010-12-14| 666.42
#2010-12-15| 658.50
#2010-12-16| 657.52
#2010-12-17| 655.22
#2010-12-20| 657.66
#2010-12-21| 664.19
#2010-12-22| 665.77
#2010-12-23| 667.05
#2010-12-24| .
#2010-12-27| 665.47
#2010-12-28| 665.88
#2010-12-29| 666.51
#2010-12-30| 663.77
#2010-12-31| 667.50
#2011-01-03| 668.82
#2011-01-04| 667.62
#2011-01-05| 656.71
#2011-01-06| 655.17
#2011-01-07| 650.50
#2011-01-10| 644.97
#2011-01-11| 653.80
#2011-01-12| 658.15
#2011-01-13| 658.17
#2011-01-14| 658.50
#2011-01-17| .
#2011-01-18| 664.58
#2011-01-19| 652.23
#2011-01-20| 638.27
#2011-01-21| 645.54
#2011-01-24| 655.13
#2011-01-25| 654.20
#2011-01-26| 661.13
#2011-01-27| 660.15
#2011-01-28| 645.98
#2011-01-31| 648.69
#2011-02-01| 660.26
#2011-02-02| 664.93
#2011-02-03| 663.69
#2011-02-04| 658.50
#2011-02-07| 669.95
#2011-02-08| 678.08
#2011-02-09| 671.80
#2011-02-10| 667.66
#2011-02-11| 667.50
#2011-02-14| 665.31
#2011-02-15| 668.74
#2011-02-16| 665.14
#2011-02-17| 670.39
#2011-02-18| 676.22
#2011-02-21| .
#2011-02-22| 668.22
#2011-02-23| 666.65
#2011-02-24| 657.74
#2011-02-25| 666.91
#2011-02-28| 673.96
#2011-03-01| 675.09
#2011-03-02| 673.17
#2011-03-03| 678.40
#2011-03-04| 675.48
#2011-03-07| 675.28
#2011-03-08| 677.04
#2011-03-09| 681.18
#2011-03-10| 668.73
#2011-03-11| 660.94
#2011-03-14| 656.38
#2011-03-15| 639.71
#2011-03-16| 626.41
#2011-03-17| 640.18
#2011-03-18| 647.01
#2011-03-21| 660.27
#2011-03-22| 662.78
#2011-03-23| 660.69
#2011-03-24| 668.67
#2011-03-25| 666.21
#2011-03-28| 664.69
#2011-03-29| 667.03
#2011-03-30| 677.95
#2011-03-31| 678.05
#2011-04-01| 684.10
#2011-04-04| 689.08
#2011-04-05| 691.21
#2011-04-06| 695.74
#2011-04-07| 686.37
#2011-04-08| 693.18
#2011-04-11| 689.97
#2011-04-12| 682.96
#2011-04-13| 692.31
#2011-04-14| 688.04
#2011-04-15| 692.49
#2011-04-18| 676.39
#2011-04-19| 691.07
#2011-04-20| 712.95
#2011-04-21| 720.14
#2011-04-22| .
#2011-04-25| 718.18
#2011-04-26| 724.24
#2011-04-27| 724.57
#2011-04-28| 733.71
#2011-04-29| 736.86
#2011-05-02| 740.57
#2011-05-03| 741.58
#2011-05-04| 738.18
#2011-05-05| 731.93
#2011-05-06| 737.27
#2011-05-09| 724.12
#2011-05-10| 735.74
#2011-05-11| 740.67
#2011-05-12| 730.90
#2011-05-13| 730.22
#2011-05-16| 729.88
#2011-05-17| 719.17
#2011-05-18| 724.78
#2011-05-19| 728.29
#2011-05-20| 727.94
#2011-05-23| 711.32
#2011-05-24| 716.89
#2011-05-25| 714.70
#2011-05-26| 716.55
#2011-05-27| 729.45
#2011-05-30| .
#2011-05-31| 739.50
#2011-06-01| 738.44
#2011-06-02| 730.80
#2011-06-03| 732.77
#2011-06-06| 732.95
#2011-06-07| 734.80
#2011-06-08| 723.42
#2011-06-09| 724.50
#2011-06-10| 707.65
#2011-06-13| 709.10
#2011-06-14| 712.75
#2011-06-15| 699.80
#2011-06-16| 688.41
#2011-06-17| 695.84
#2011-06-20| 697.47
#2011-06-21| 707.77
#2011-06-22| 707.61
#2011-06-23| 687.01
#2011-06-24| 692.18
#2011-06-27| 698.63
#2011-06-28| 707.74
#2011-06-29| 717.32
#2011-06-30| 728.82
#2011-07-01| 733.29
#2011-07-04| .
#2011-07-05| 747.07
#2011-07-06| 737.82
#2011-07-07| 744.00
#2011-07-08| 741.04
#2011-07-11| 722.24
#2011-07-12| 718.20
#2011-07-13| 730.56
#2011-07-14| 726.23
#2011-07-15| 728.45
#2011-07-18| 712.80
#2011-07-19| 714.14
#2011-07-20| 720.46
#2011-07-21| 736.99
#2011-07-22| 743.33
#2011-07-25| 746.22
#2011-07-26| 749.75
#2011-07-27| 743.94
#2011-07-28| 741.57
#2011-07-29| 737.07
#2011-08-01| 726.21
#2011-08-02| 715.03
#2011-08-03| 707.93
#2011-08-04| 679.90
#2011-08-05| 671.76
#2011-08-08| 639.68
#2011-08-09| 654.85
#2011-08-10| 639.55
#2011-08-11| 660.14
#2011-08-12| 675.47
#2011-08-15| 686.54
#2011-08-16| 685.62
#2011-08-17| 691.76
#2011-08-18| 660.25
#2011-08-19| 653.07
#2011-08-22| 655.94
#2011-08-23| 664.36
#2011-08-24| 665.88
#2011-08-25| 656.22
#2011-08-26| 656.87
#2011-08-29| 670.45
#2011-08-30| 669.56
#2011-08-31| 683.95
#2011-09-01| 682.00
#2011-09-02| 669.21
#2011-09-05| .
#2011-09-06| 640.56
#2011-09-07| 655.22
#2011-09-08| 659.21
#2011-09-09| 635.93
#2011-09-12| 620.22
#2011-09-13| 627.31
#2011-09-14| 638.89
#2011-09-15| 652.89
#2011-09-16| 655.11
#2011-09-19| 636.60
#2011-09-20| 658.80
#2011-09-21| 648.56
#2011-09-22| 605.19
#2011-09-23| 611.16
#2011-09-26| 617.23
#2011-09-27| 644.35
#2011-09-28| 637.43
#2011-09-29| 627.94
#2011-09-30| 609.10
#2011-10-03| 603.67
#2011-10-04| 592.84
#2011-10-05| 607.30
#2011-10-06| 621.40
#2011-10-07| 635.00
#2011-10-10| 648.92
#2011-10-11| 646.56
#2011-10-12| 658.23
#2011-10-13| 654.59
#2011-10-14| 664.41
#2011-10-17| 656.97
#2011-10-18| 650.30
#2011-10-19| 659.38
#2011-10-20| 652.94
#2011-10-21| 681.31
#2011-10-24| 684.31
#2011-10-25| 680.62
#2011-10-26| 680.50
#2011-10-27| 707.59
#2011-10-28| 715.43
#2011-10-31| 692.35
#2011-11-01| 666.83
#2011-11-02| 676.28
#2011-11-03| 683.78
#2011-11-04| 682.09
#2011-11-07| 675.82
#2011-11-08| 688.59
#2011-11-09| 668.08
#2011-11-10| 666.51
#2011-11-11| 685.98
#2011-11-14| 676.11
#2011-11-15| 669.23
#2011-11-16| 669.07
#2011-11-17| 660.31
#2011-11-18| 653.71
#2011-11-21| 632.14
#2011-11-22| 634.92
#2011-11-23| 622.85
#2011-11-24| .
#2011-11-25| 623.22
#2011-11-28| 642.27
#2011-11-29| 645.73
#2011-11-30| 671.85
#2011-12-01| 670.12
#2011-12-02| 670.16
#2011-12-05| 671.36
#2011-12-06| 666.16
#2011-12-07| 670.19
#2011-12-08| 663.25
#2011-12-09| 669.24
#2011-12-12| 656.51
#2011-12-13| 651.00
#2011-12-14| 634.44
#2011-12-15| 640.87
#2011-12-16| 635.09
#2011-12-19| 637.57
#2011-12-20| 650.46
#2011-12-21| 646.61
#2011-12-22| 651.55
#2011-12-23| 656.94
#2011-12-26| .
#2011-12-27| 659.15
#2011-12-28| 653.34
#2011-12-29| 654.62
#2011-12-30| 661.80
#2012-01-02| .
#2012-01-03| 678.97
#2012-01-04| 669.65
#2012-01-05| 660.10
#2012-01-06| 656.87
#2012-01-09| 660.97
#2012-01-10| 670.11
#2012-01-11| 658.54
#2012-01-12| 662.65
#2012-01-13| 653.41
#2012-01-16| .
#2012-01-17| 666.25
#2012-01-18| 673.40
#2012-01-19| 676.33
#2012-01-20| 680.65
#2012-01-23| 685.00
#2012-01-24| 682.99
#2012-01-25| 683.11
#2012-01-26| 699.53
#2012-01-27| 695.01
#2012-01-30| 690.26
#2012-01-31| 692.45
#2012-02-01| 714.97
#2012-02-02| 713.08
#2012-02-03| 724.77
#2012-02-06| 722.16
#2012-02-07| 723.52
#2012-02-08| 719.94
#2012-02-09| 725.39
#2012-02-10| 719.49
#2012-02-13| 725.00
#2012-02-14| 724.34
#2012-02-15| 728.49
#2012-02-16| 729.62
#2012-02-17| 735.64
#2012-02-20| .
#2012-02-21| 740.07
#2012-02-22| 734.37
#2012-02-23| 740.36
#2012-02-24| 743.39
#2012-02-27| 742.04
#2012-02-28| 748.26
#2012-02-29| 751.96
#2012-03-01| 758.04
#2012-03-02| 751.28
#2012-03-05| 752.53
#2012-03-06| 730.48
#2012-03-07| 736.18
#2012-03-08| 759.31
#2012-03-09| 754.99
#2012-03-12| 760.52
#2012-03-13| 771.32
#2012-03-14| 764.00
#2012-03-15| 766.42
#2012-03-16| 773.32
#2012-03-19| 774.01
#2012-03-20| 763.87
#2012-03-21| 765.88
#2012-03-22| 758.14
#2012-03-23| 759.22
#2012-03-26| 773.35
#2012-03-27| 771.42
#2012-03-28| 763.28
#2012-03-29| 759.32
#2012-03-30| 767.03
#2012-04-02| 782.15
#2012-04-03| 780.48
#2012-04-04| 754.00
#2012-04-05| 754.64
#2012-04-06| .
#2012-04-09| 755.11
#2012-04-10| 739.63
#2012-04-11| 746.44
#2012-04-12| 761.14
#2012-04-13| 748.05
#2012-04-16| 754.15
#2012-04-17| 762.77
#2012-04-18| 761.18
#2012-04-19| 762.72
#2012-04-20| 767.87
#2012-04-23| 750.88
#2012-04-24| 756.66
#2012-04-25| 763.92
#2012-04-26| 769.76
#2012-04-27| 775.68
#2012-04-30| 770.98
#2012-05-01| 775.89
#2012-05-02| 776.89
#2012-05-03| 784.00
#2012-05-04| 767.04
#2012-05-07| 769.63
#2012-05-08| 749.24
#2012-05-09| 750.17
#2012-05-10| 744.40
#2012-05-11| 750.18
#2012-05-14| 736.63
#2012-05-15| 735.72
#2012-05-16| 733.43
#2012-05-17| 727.89
#2012-05-18| 714.46
#2012-05-21| 721.30
#2012-05-22| 729.02
#2012-05-23| 703.31
#2012-05-24| 704.40
#2012-05-25| 704.09
#2012-05-28| .
#2012-05-29| 715.50
#2012-05-30| 696.64
#2012-05-31| 696.11
#2012-06-01| 676.31
#2012-06-04| 676.19
#2012-06-05| 677.60
#2012-06-06| 692.23
#2012-06-07| 708.61
#2012-06-08| 702.44
#2012-06-11| 706.56
#2012-06-12| 707.51
#2012-06-13| 710.83
#2012-06-14| 703.95
#2012-06-15| 707.05
#2012-06-18| 711.84
#2012-06-19| 725.60
#2012-06-20| 727.96
#2012-06-21| 723.21
#2012-06-22| 711.19
#2012-06-25| 700.24
#2012-06-26| 700.58
#2012-06-27| 706.80
#2012-06-28| 697.05
#2012-06-29| 725.71
#2012-07-02| 733.63
#2012-07-03| 742.06
#2012-07-04| .
#2012-07-05| 734.83
#2012-07-06| 727.99
#2012-07-09| 722.08
#2012-07-10| 730.57
#2012-07-11| 720.98
#2012-07-12| 707.58
#2012-07-13| 723.40
#2012-07-16| 724.12
#2012-07-17| 723.90
#2012-07-18| 737.82
#2012-07-19| 750.55
#2012-07-20| 738.59
#2012-07-23| 720.92
#2012-07-24| 721.44
#2012-07-25| 720.77
#2012-07-26| 746.65
#2012-07-27| 757.82
#2012-07-30| 757.09
#2012-07-31| 752.76
#2012-08-01| 756.55
#2012-08-02| 748.68
#2012-08-03| 769.68
#2012-08-06| 778.23
#2012-08-07| 779.01
#2012-08-08| 776.35
#2012-08-09| 783.15
#2012-08-10| 784.40
#2012-08-13| 781.44
#2012-08-14| 782.92
#2012-08-15| 779.07
#2012-08-16| 780.12
#2012-08-17| 777.52
#2012-08-20| 780.49
#2012-08-21| 788.99
#2012-08-22| 776.10
#2012-08-23| 782.76
#2012-08-24| 778.75
#2012-08-27| 781.78
#2012-08-28| 781.89
#2012-08-29| 777.61
#2012-08-30| 773.34
#2012-08-31| 779.22
#2012-09-03| .
#2012-09-04| 776.96
#2012-09-05| 778.90
#2012-09-06| 788.95
#2012-09-07| 792.83
#2012-09-10| 786.89
#2012-09-11| 783.35
#2012-09-12| 776.95
#2012-09-13| 781.71
#2012-09-14| 797.34
#2012-09-17| 792.53
#2012-09-18| 797.91
#2012-09-19| 799.57
#2012-09-20| 795.61
#2012-09-21| 792.48
#2012-09-24| 786.29
#2012-09-25| 791.95
#2012-09-26| 776.20
#2012-09-27| 776.88
#2012-09-28| 767.90
#2012-10-01| 782.94
#2012-10-02| 785.59
#2012-10-03| 779.99
#2012-10-04| 789.38
#2012-10-05| 798.15
#2012-10-08| 782.27
#2012-10-09| 769.32
#2012-10-10| 766.19
#2012-10-11| 782.77
#2012-10-12| 783.69
#2012-10-15| 787.55
#2012-10-16| 803.30
#2012-10-17| 810.56
#2012-10-18| 802.80
#2012-10-19| 795.89
#2012-10-22| 796.80
#2012-10-23| 776.63
#2012-10-24| 782.38
#2012-10-25| 786.95
#2012-10-26| 789.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 788.65
#2012-11-01| 800.60
#2012-11-02| 806.24
#2012-11-05| 800.25
#2012-11-06| 803.42
#2012-11-07| 792.36
#2012-11-08| 793.07
#2012-11-09| 794.61
#2012-11-12| 797.31
#2012-11-13| 800.84
#2012-11-14| 791.99
#2012-11-15| 788.24
#2012-11-16| 777.06
#2012-11-19| 804.93
#2012-11-20| 808.75
#2012-11-21| 812.46
#2012-11-22| .
#2012-11-23| 826.91
#2012-11-26| 828.60
#2012-11-27| 831.94
#2012-11-28| 834.81
#2012-11-29| 842.90
#2012-11-30| 845.35
#2012-12-03| 853.36
#2012-12-04| 856.16
#2012-12-05| 851.57
#2012-12-06| 851.43
#2012-12-07| 848.62
#2012-12-10| 852.48
#2012-12-11| 855.18
#2012-12-12| 853.05
#2012-12-13| 847.62
#2012-12-14| 850.53
#2012-12-17| 850.83
#2012-12-18| 854.27
#2012-12-19| 856.50
#2012-12-20| 855.61
#2012-12-21| 851.50
#2012-12-24| 847.55
#2012-12-25| 847.57
#2012-12-26| 848.68
#2012-12-27| 849.21
#2012-12-28| 847.31
#2012-12-31| 849.99
#2013-01-01| 849.99
#2013-01-02| 861.52
#2013-01-03| 858.35
#2013-01-04| 858.51
#2013-01-07| 857.22
#2013-01-08| 854.91
#2013-01-09| 857.38
#2013-01-10| 859.68
#2013-01-11| 866.66
#2013-01-14| 868.28
#2013-01-15| 876.19
#2013-01-16| 876.09
#2013-01-17| 884.18
#2013-01-18| 878.00
#2013-01-21| 875.50
#2013-01-22| 872.62
#2013-01-23| 870.15
#2013-01-24| 880.22
#2013-01-25| 892.18
#2013-01-28| 888.65
#2013-01-29| 897.13
#2013-01-30| 894.46
#2013-01-31| 889.92
#2013-02-01| 904.86
#2013-02-04| 884.93
#2013-02-05| 886.97
#2013-02-06| 883.18
#2013-02-07| 866.46
#2013-02-08| 877.45
#2013-02-11| 869.78
#2013-02-12| 882.67
#2013-02-13| 885.57
#2013-02-14| 878.05
#2013-02-15| 882.22
#2013-02-18| 880.19
#2013-02-19| 891.95
#2013-02-20| 895.75
#2013-02-21| 874.30
#2013-02-22| 878.82
#2013-02-25| 876.20
#2013-02-26| 863.32
#2013-02-27| 869.17
#2013-02-28| 876.99
#2013-03-01| 876.73
#2013-03-04| 881.62
#2013-03-05| 892.64
#2013-03-06| 884.96
#2013-03-07| 894.37
#2013-03-08| 892.33
#2013-03-11| 899.42
#2013-03-12| 898.69
#2013-03-13| 899.54
#2013-03-14| 904.54
#2013-03-15| 911.81
#2013-03-18| 906.88
#2013-03-19| 897.69
#2013-03-20| 906.14
#2013-03-21| 893.76
#2013-03-22| 900.22
#2013-03-25| 896.59
#2013-03-26| 900.52
#2013-03-27| 895.75
#2013-03-28| 906.55
#2013-03-29| 906.62
#2013-04-01| 907.83
#2013-04-02| 919.16
#2013-04-03| 913.97
#2013-04-04| 902.42
#2013-04-05| 894.50
#2013-04-08| 901.69
#2013-04-09| 896.19
#2013-04-10| 913.12
#2013-04-11| 924.65
#2013-04-12| 915.35
#2013-04-15| 911.05
#2013-04-16| 899.50
#2013-04-17| 885.34
#2013-04-18| 883.06
#2013-04-19| 895.02
#2013-04-22| 889.31
#2013-04-23| 913.53
#2013-04-24| 916.15
#2013-04-25| 925.64
#2013-04-26| 924.72
#2013-04-29| 935.48
#2013-04-30| 938.32
#2013-05-01| 940.98
#2013-05-02| 941.48
#2013-05-03| 950.94
#2013-05-06| 947.39
#2013-05-07| 943.11
#2013-05-08| 958.71
#2013-05-09| 955.10
#2013-05-10| 951.32
#2013-05-13| 952.14
#2013-05-14| 955.92
#2013-05-15| 958.31
#2013-05-16| 974.95
#2013-05-17| 967.82
#2013-05-20| 974.64
#2013-05-21| 980.56
#2013-05-22| 978.71
#2013-05-23| 961.44
#2013-05-24| 964.05
#2013-05-27| 966.28
#2013-05-28| 974.63
#2013-05-29| 956.56
#2013-05-30| 962.04
#2013-05-31| 946.73
#2013-06-03| 944.52
#2013-06-04| 952.07
#2013-06-05| 935.92
#2013-06-06| 934.85
#2013-06-07| 948.63
#2013-06-10| 948.06
#2013-06-11| 941.71
#2013-06-12| 945.75
#2013-06-13| 937.70
#2013-06-14| 944.38
#2013-06-17| 955.25
#2013-06-18| 955.71
#2013-06-19| 959.27
#2013-06-20| 909.13
#2013-06-21| 898.00
#2013-06-24| 880.72
#2013-06-25| 894.47
#2013-06-26| 905.96
#2013-06-27| 912.48
#2013-06-28| 905.87
#2013-07-01| 923.17
#2013-07-02| 918.37
#2013-07-03| 908.93
#2013-07-04| 922.90
#2013-07-05| 905.98
#2013-07-08| 923.45
#2013-07-09| 926.70
#2013-07-10| 930.92
#2013-07-11| 948.18
#2013-07-12| 941.66
#2013-07-15| 946.70
#2013-07-16| 940.30
#2013-07-17| 942.25
#2013-07-18| 946.27
#2013-07-19| 947.37
#2013-07-22| 951.86
#2013-07-23| 946.13
#2013-07-24| 951.50
#2013-07-25| 945.39
#2013-07-26| 948.10
#2013-07-29| 949.17
#2013-07-30| 952.95
#2013-07-31| 956.27
#2013-08-01| 967.50
#2013-08-02| 974.78
#2013-08-05| 975.64
#2013-08-06| 981.90
#2013-08-07| 972.37
#2013-08-08| 977.12
#2013-08-09| 976.23
#2013-08-12| 972.07
#2013-08-13| 972.06
#2013-08-14| 978.15
#2013-08-15| 965.70
#2013-08-16| 972.56
#2013-08-19| 973.06
#2013-08-20| 973.74
#2013-08-21| 965.29
#2013-08-22| 968.72
#2013-08-23| 968.89
#2013-08-26| 967.97
#2013-08-27| 948.87
#2013-08-28| 934.25
#2013-08-29| 934.90
#2013-08-30| 926.76
#2013-09-02| 945.31
#2013-09-03| 939.58
#2013-09-04| 937.65
#2013-09-05| 937.86
#2013-09-06| 947.08
#2013-09-09| 957.02
#2013-09-10| 970.37
#2013-09-11| 971.58
#2013-09-12| 968.32
#2013-09-13| 972.56
#2013-09-16| 989.19
#2013-09-17| 985.02
#2013-09-18| 987.94
#2013-09-19|1012.71
#2013-09-20|1004.59
#2013-09-23| 999.79
#2013-09-24| 996.91
#2013-09-25| 996.48
#2013-09-26| 993.19
#2013-09-27| 995.44
#2013-09-30| 994.19
#2013-10-01| 992.52
#2013-10-02| 986.91
#2013-10-03| 988.75
#2013-10-04| 984.29
#2013-10-07| 979.73
#2013-10-08| 976.56
#2013-10-09| 964.00
#2013-10-10| 977.88
#2013-10-11| 985.18
#2013-10-14| 982.72
#2013-10-15| 978.08
#2013-10-16| 970.43
#2013-10-17| 990.79
#2013-10-18|1011.14
#2013-10-21|1011.55
#2013-10-22|1030.24
#2013-10-23|1029.23
#2013-10-24|1031.08
#2013-10-25|1026.56
#2013-10-28|1032.14
#2013-10-29|1028.09
#2013-10-30|1027.88
#2013-10-31|1021.73
#2013-11-01|1009.71
#2013-11-04|1013.47
#2013-11-05|1011.31
#2013-11-06|1014.64
#2013-11-07|1009.43
#2013-11-08|1006.21
#2013-11-11|1012.35
#2013-11-12|1006.68
#2013-11-13| 994.77
#2013-11-14|1008.53
#2013-11-15|1015.12
#2013-11-18|1025.36
#2013-11-19|1021.13
#2013-11-20|1020.87
#2013-11-21|1010.69
#2013-11-22|1015.20
#2013-11-25|1021.35
#2013-11-26|1017.50
#2013-11-27|1026.01
#2013-11-28|1026.98
#2013-11-29|1026.21
#2013-12-02|1020.35
#2013-12-03|1005.85
#2013-12-04| 999.05
#2013-12-05| 999.16
#2013-12-06|1004.45
#2013-12-09|1008.76
#2013-12-10|1004.72
#2013-12-11|1001.46
#2013-12-12| 985.31
#2013-12-13| 983.65
#2013-12-16| 995.14
#2013-12-17| 986.14
#2013-12-18| 999.87
#2013-12-19|1003.96
#2013-12-20|1005.41
#2013-12-23|1015.05
#2013-12-24|1015.17
#2013-12-25|1014.97
#2013-12-26|1017.24
#2013-12-27|1032.67
#2013-12-30|1034.72
#2013-12-31|1037.64
#2014-01-01|1037.64
#2014-01-02|1020.73
#2014-01-03|1022.34
#2014-01-06|1019.82
#2014-01-07|1009.36
#2014-01-08| 998.63
#2014-01-09| 983.70
#2014-01-10|1000.00
#2014-01-13| 993.47
#2014-01-14| 999.33
#2014-01-15| 998.00
#2014-01-16| 997.39
#2014-01-17| 999.05
#2014-01-20|1005.05
#2014-01-21|1016.41
#2014-01-22|1023.59
#2014-01-23|1018.15
#2014-01-24| 995.53
#2014-01-27| 986.40
#2014-01-28| 985.05
#2014-01-29| 971.29
#2014-01-30| 958.38
#2014-01-31| 967.80
#2014-02-03| 962.58
#2014-02-04| 958.67
#2014-02-05| 961.97
#2014-02-06| 987.11
#2014-02-07| 991.60
#2014-02-10|1001.95
#2014-02-11|1012.20
#2014-02-12|1009.18
#2014-02-13|1022.72
#2014-02-14|1026.96
#2014-02-17|1036.03
#2014-02-18|1039.80
#2014-02-19|1040.98
#2014-02-20|1038.19
#2014-02-21|1041.13
#2014-02-24|1048.15
#2014-02-25|1051.04
#2014-02-26|1041.65
#2014-02-27|1043.81
#2014-02-28|1054.82
#2014-03-03|1032.97
#2014-03-04|1050.12
#2014-03-05|1044.85
#2014-03-06|1049.45
#2014-03-07|1041.48
#2014-03-10|1039.11
#2014-03-11|1038.72
#2014-03-12|1027.98
#2014-03-13|1021.45
#2014-03-14|1016.01
#2014-03-17|1022.49
#2014-03-18|1029.46
#2014-03-19|1026.89
#2014-03-20|1013.58
#2014-03-21|1011.56
#2014-03-24|1004.28
#2014-03-25|1015.16
#2014-03-26|1026.14
#2014-03-27|1027.23
#2014-03-28|1038.09
#2014-03-31|1039.98
#2014-04-01|1042.94
#2014-04-02|1041.25
#2014-04-03|1037.53
#2014-04-04|1039.29
#2014-04-07|1028.87
#2014-04-08|1035.49
#2014-04-09|1044.31
#2014-04-10|1055.08
#2014-04-11|1046.52
#2014-04-14|1056.16
#2014-04-15|1053.58
#2014-04-16|1058.90
#2014-04-17|1061.81
#2014-04-18|1060.16
#2014-04-21|1060.10
#2014-04-22|1069.33
#2014-04-23|1066.71
#2014-04-24|1068.93
#2014-04-25|1068.79
#2014-04-28|1068.16
#2014-04-29|1072.01
#2014-04-30|1074.29
#2014-05-01|1078.51
#2014-05-02|1069.40
#2014-05-05|1067.18
#2014-05-06|1070.34
#2014-05-07|1073.96
#2014-05-08|1083.93
#2014-05-09|1073.92
#2014-05-12|1080.71
#2014-05-13|1081.75
#2014-05-14|1081.45
#2014-05-15|1084.34
#2014-05-16|1090.54
#2014-05-19|1092.85
#2014-05-20|1091.44
#2014-05-21|1093.30
#2014-05-22|1096.27
#2014-05-23|1090.39
#2014-05-26|1094.97
#2014-05-27|1095.42
#2014-05-28|1088.64
#2014-05-29|1095.65
#2014-05-30|1100.87
#2014-06-02|1096.25
#2014-06-03|1093.81
#2014-06-04|1095.44
#2014-06-05|1090.95
#2014-06-06|1089.41
#2014-06-09|1090.26
#2014-06-10|1091.89
#2014-06-11|1090.69
#2014-06-12|1096.54
#2014-06-13|1089.96
#2014-06-16|1088.98
#2014-06-17|1091.88
#2014-06-18|1090.81
#2014-06-19|1105.35
#2014-06-20|1106.53
#2014-06-23|1099.75
#2014-06-24|1098.71
#2014-06-25|1089.67
#2014-06-26|1083.14
#2014-06-27|1088.59
#2014-06-30|1095.01
#2014-07-01|1098.97
#2014-07-02|1097.24
#2014-07-03|1105.97
#2014-07-04|1102.49
#2014-07-07|1092.24
#2014-07-08|1085.23
#2014-07-09|1085.88
#2014-07-10|1079.57
#2014-07-11|1083.00
#2014-07-14|1095.09
#2014-07-15|1078.69
#2014-07-16|1085.51
#2014-07-17|1080.83
#2014-07-18|1083.62
#2014-07-21|1076.92
#2014-07-22|1079.70
#2014-07-23|1081.51
#2014-07-24|1082.43
#2014-07-25|1062.94
#2014-07-28|1067.09
#2014-07-29|1067.65
#2014-07-30|1057.79
#2014-07-31|1038.24
#2014-08-01|1030.92
#2014-08-04|1022.82
#2014-08-05|1030.82
#2014-08-06|1024.70
#2014-08-07|1017.67
#2014-08-08|1013.25
#2014-08-11|1024.89
#2014-08-12|1022.69
#2014-08-13|1028.62
#2014-08-14|1033.75
#2014-08-15|1033.74
#2014-08-18|1041.03
#2014-08-19|1046.08
#2014-08-20|1039.57
#2014-08-21|1039.95
#2014-08-22|1033.07
#2014-08-25|1039.67
#2014-08-26|1044.94
#2014-08-27|1043.97
#2014-08-28|1037.21
#2014-08-29|1040.00
#2014-09-01|1043.45
#2014-09-02|1040.77
#2014-09-03|1047.10
#2014-09-04|1047.73
#2014-09-05|1040.21
#2014-09-08|1036.25
#2014-09-09|1031.10
#2014-09-10|1031.89
#2014-09-11|1035.77
#2014-09-12|1040.17
#2014-09-15|1042.98
#2014-09-16|1040.15
#2014-09-17|1039.79
#2014-09-18|1043.36
#2014-09-19|1036.48
#2014-09-22|1030.91
#2014-09-23|1018.75
#2014-09-24|1022.87
#2014-09-25|1010.49
#2014-09-26|1003.81
#2014-09-29| 998.01
#2014-09-30| 994.97
#2014-10-01| 987.60
#2014-10-02| 975.63
#2014-10-03| 971.62
#2014-10-06| 980.99
#2014-10-07| 975.42
#2014-10-08| 978.15
#2014-10-09| 980.76
#2014-10-10| 958.72
#2014-10-13| 958.49
#2014-10-14| 952.35
#2014-10-15| 944.32
#2014-10-16| 943.75
#2014-10-17| 965.34
#2014-10-20| 967.09
#2014-10-21| 975.78
#2014-10-22| 971.52
#2014-10-23| 972.11
#2014-10-24| 969.20
#2014-10-27| 976.00
#2014-10-28| 984.11
#2014-10-29| 992.30
#2014-10-30| 988.46
#2014-10-31| 998.35
#2014-11-03| 989.64
#2014-11-04| 991.36
#2014-11-05| 997.95
#2014-11-06|1000.54
#2014-11-07| 995.33
#2014-11-10|1006.83
#2014-11-11|1013.96
#2014-11-12|1011.66
#2014-11-13|1021.01
#2014-11-14|1016.87
#2014-11-17|1020.54
#2014-11-18|1024.54
#2014-11-19|1027.42
#2014-11-20|1033.09
#2014-11-21|1037.20
#2014-11-24|1040.69
#2014-11-25|1046.91
#2014-11-26|1049.14
#2014-11-27|1052.86
#2014-11-28|1062.23
#2014-12-01|1056.28
#2014-12-02|1050.47
#2014-12-03|1046.91
#2014-12-04|1048.03
#2014-12-05|1050.46
#2014-12-08|1043.72
#2014-12-09|1033.67
#2014-12-10|1029.75
#2014-12-11|1022.81
#2014-12-12|1002.78
#2014-12-15| 982.98
#2014-12-16| 999.57
#2014-12-17| 992.68
#2014-12-18|1013.23
#2014-12-19|1021.06
#2014-12-22|1026.06
#2014-12-23|1018.98
#2014-12-24|1020.10
#2014-12-25|1020.15
#2014-12-26|1019.56
#2014-12-29|1022.28
#2014-12-30|1013.86
#2014-12-31|1015.10
#2015-01-01|1015.10
#2015-01-02| 996.85
#2015-01-05| 976.74
#2015-01-06| 971.17
#2015-01-07| 964.98
#2015-01-08| 990.68
#2015-01-09| 987.05
#2015-01-12| 996.53
#2015-01-13|1006.74
#2015-01-14| 995.19
#2015-01-15| 994.96
#2015-01-16| 989.20
#2015-01-19|1003.53
#2015-01-20|1004.61
#2015-01-21|1016.71
#2015-01-22|1015.02
#2015-01-23|1027.19
#2015-01-26|1032.15
#2015-01-27|1038.13
#2015-01-28|1040.67
#2015-01-29|1045.85
#2015-01-30|1036.10
#2015-02-02|1039.91
#2015-02-03|1045.73
#2015-02-04|1063.22
#2015-02-05|1059.60
#2015-02-06|1051.14
#2015-02-09|1042.86
#2015-02-10|1055.49
#2015-02-11|1056.99
#2015-02-12|1068.67
#2015-02-13|1066.76
#2015-02-16|1061.76
#2015-02-17|1070.37
#2015-02-18|1070.75
#2015-02-19|1085.27
#2015-02-20|1083.58
#2015-02-23|1097.12
#2015-02-24|1098.16
#2015-02-25|1099.11
#2015-02-26|1100.51
#2015-02-27|1106.76
#2015-03-02|1100.19
#2015-03-03|1093.77
#2015-03-04|1094.29
#2015-03-05|1103.26
#2015-03-06|1084.81
#2015-03-09|1075.30
#2015-03-10|1052.81
#2015-03-11|1052.24
#2015-03-12|1055.29
#2015-03-13|1050.51
#2015-03-16|1070.30
#2015-03-17|1061.62
#2015-03-18|1066.78
#2015-03-19|1067.79
#2015-03-20|1082.97
#2015-03-23|1088.21
#2015-03-24|1088.21
#2015-03-25|1080.98
#2015-03-26|1065.52
#2015-03-27|1068.30
#2015-03-30|1070.98
#2015-03-31|1053.68
#2015-04-01|1058.06
#2015-04-02|1072.56
#2015-04-03|1081.14
#2015-04-06|1085.52
#2015-04-07|1088.93
#2015-04-08|1084.53
#2015-04-09|1088.45
#2015-04-10|1098.63
#2015-04-13|1088.75
#2015-04-14|1096.75
#2015-04-15|1096.47
#2015-04-16|1110.92
#2015-04-17|1102.90
#2015-04-20|1106.15
#2015-04-21|1115.18
#2015-04-22|1109.45
#2015-04-23|1111.04
#2015-04-24|1124.89
#2015-04-27|1134.95
#2015-04-28|1124.69
#2015-04-29|1113.14
#2015-04-30|1113.68
#2015-05-01|1111.05
#2015-05-04|1113.61
#2015-05-05|1094.97
#2015-05-06|1103.37
#2015-05-07|1098.74
#2015-05-08|1131.74
#2015-05-11|1125.94
#2015-05-12|1117.41
#2015-05-13|1124.50
#2015-05-14|1140.58
#2015-05-15|1144.15
#2015-05-18|1142.34
#2015-05-19|1145.46
#2015-05-20|1147.43
#2015-05-21|1150.44
#2015-05-22|1139.40
#2015-05-25|1135.22
#2015-05-26|1121.00
#2015-05-27|1133.57
#2015-05-28|1133.85
#2015-05-29|1117.52
#2015-06-01|1111.90
#2015-06-02|1111.38
#2015-06-03|1125.94
#2015-06-04|1120.84
#2015-06-05|1087.71
#2015-06-08|1089.77
#2015-06-09|1085.77
#2015-06-10|1114.77
#2015-06-11|1119.12
#2015-06-12|1110.39
#2015-06-15|1094.92
#2015-06-16|1108.95
#2015-06-17|1105.80
#2015-06-18|1125.04
#2015-06-19|1120.65
#2015-06-22|1149.16
#2015-06-23|1140.28
#2015-06-24|1138.14
#2015-06-25|1135.62
#2015-06-26|1131.99
#2015-06-29|1104.31
#2015-06-30|1087.97
#2015-07-01|1101.51
#2015-07-02|1093.33
#2015-07-03|1087.88
#2015-07-06|1079.12
#2015-07-07|1053.16
#2015-07-08|1065.12
#2015-07-09|1086.83
#2015-07-10|1121.87
#2015-07-13|1125.54
#2015-07-14|1132.63
#2015-07-15|1134.16
#2015-07-16|1142.65
#2015-07-17|1141.98
#2015-07-20|1146.44
#2015-07-21|1142.03
#2015-07-22|1134.84
#2015-07-23|1141.48
#2015-07-24|1133.62
#2015-07-27|1124.55
#2015-07-28|1134.37
#2015-07-29|1151.49
#2015-07-30|1151.22
#2015-07-31|1168.11
#2015-08-03|1172.17
#2015-08-04|1175.34
#2015-08-05|1180.12
#2015-08-06|1181.06
#2015-08-07|1173.64
#2015-08-10|1183.81
#2015-08-11|1163.75
#2015-08-12|1128.55
#2015-08-13|1137.21
#2015-08-14|1135.51
#2015-08-17|1132.49
#2015-08-18|1127.03
#2015-08-19|1111.27
#2015-08-20|1098.84
#2015-08-21|1078.53
#2015-08-24|1047.39
#2015-08-25|1076.87
#2015-08-26|1056.74
#2015-08-27|1069.37
#2015-08-28|1074.17
#2015-08-31|1071.16
#2015-09-01|1048.03
#2015-09-02|1051.50
#2015-09-03|1062.96
#2015-09-04|1037.96
#2015-09-07|1048.44
#2015-09-08|1058.42
#2015-09-09|1070.24
#2015-09-10|1064.64
#2015-09-11|1060.33
#2015-09-14|1056.95
#2015-09-15|1064.11
#2015-09-16|1098.86
#2015-09-17|1102.16
#2015-09-18|1094.67
#2015-09-21|1089.94
#2015-09-22|1054.27
#2015-09-23|1060.51
#2015-09-24|1057.18
#2015-09-25|1084.79
#2015-09-28|1068.26
#2015-09-29|1055.25
#2015-09-30|1085.15
#2015-10-01|1077.73
#2015-10-02|1087.23
#2015-10-05|1110.77
#2015-10-06|1125.13
#2015-10-07|1122.59
#2015-10-08|1131.07
#2015-10-09|1141.41
#2015-10-12|1147.23
#2015-10-13|1138.26
#2015-10-14|1138.22
#2015-10-15|1154.69
#2015-10-16|1152.76
#2015-10-19|1154.46
#2015-10-20|1150.94
#2015-10-21|1157.00
#2015-10-22|1162.58
#2015-10-23|1167.43
#2015-10-26|1163.09
#2015-10-27|1154.57
#2015-10-28|1167.72
#2015-10-29|1166.40
#2015-10-30|1167.57
#2015-11-02|1159.32
#2015-11-03|1155.86
#2015-11-04|1157.74
#2015-11-05|1160.67
#2015-11-06|1131.44
#2015-11-09|1118.87
#2015-11-10|1119.08
#2015-11-11|1135.43
#2015-11-12|1121.43
#2015-11-13|1100.88
#2015-11-16|1107.18
#2015-11-17|1126.19
#2015-11-18|1120.07
#2015-11-19|1130.08
#2015-11-20|1130.87
#2015-11-23|1123.23
#2015-11-24|1102.56
#2015-11-25|1117.70
#2015-11-26|1126.09
#2015-11-27|1120.77
#2015-11-30|1117.73
#2015-12-01|1123.99
#2015-12-02|1126.03
#2015-12-03|1112.65
#2015-12-04|1114.21
#2015-12-07|1125.41
#2015-12-08|1105.94
#2015-12-09|1105.08
#2015-12-10|1096.24
#2015-12-11|1080.56
#2015-12-14|1069.27
#2015-12-15|1093.24
#2015-12-16|1097.93
#2015-12-17|1096.40
#2015-12-18|1079.47
#2015-12-21|1073.43
#2015-12-22|1076.51
#2015-12-23|1096.10
#2015-12-24|1103.93
#2015-12-25|1103.93
#2015-12-28|1100.02
#2015-12-29|1112.14
#2015-12-30|1109.60
#2015-12-31|1097.15
#2016-01-01|1097.15
#2016-01-04|1061.72
#2016-01-05|1057.31
#2016-01-06|1051.15
#2016-01-07|1040.60
#2016-01-08|1035.03
#2016-01-11|1030.86
#2016-01-12|1042.58
#2016-01-13|1050.61
#2016-01-14|1028.69
#2016-01-15|1019.76
#2016-01-18|1021.00
#2016-01-19|1037.68
#2016-01-20|1009.37
#2016-01-21|1015.48
#2016-01-22|1043.04
#2016-01-25|1049.08
#2016-01-26|1055.92
#2016-01-27|1068.22
#2016-01-28|1067.15
#2016-01-29|1086.04
#2016-02-01|1096.09
#2016-02-02|1088.75
#2016-02-03|1095.47
#2016-02-04|1089.90
#2016-02-05|1076.07
#2016-02-08|1053.69
#2016-02-09|1055.58
#2016-02-10|1055.36
#2016-02-11|1041.86
#2016-02-12|1053.79
#2016-02-15|1079.67
#2016-02-16|1078.44
#2016-02-17|1099.01
#2016-02-18|1097.20
#2016-02-19|1094.16
#2016-02-22|1091.29
#2016-02-23|1079.97
#2016-02-24|1060.29
#2016-02-25|1080.23
#2016-02-26|1079.93
#2016-02-29|1080.11
#2016-03-01|1098.04
#2016-03-02|1086.33
#2016-03-03|1083.87
#2016-03-04|1100.26
#2016-03-07|1094.37
#2016-03-08|1100.23
#2016-03-09|1105.32
#2016-03-10|1100.56
#2016-03-11|1120.36
#2016-03-14|1126.65
#2016-03-15|1116.75
#2016-03-16|1110.60
#2016-03-17|1136.26
#2016-03-18|1133.78
#2016-03-21|1125.04
#2016-03-22|1113.23
#2016-03-23|1121.74
#2016-03-24|1108.50
#2016-03-25|1108.47
#2016-03-28|1115.06
#2016-03-29|1123.22
#2016-03-30|1157.17
#2016-03-31|1144.67
#2016-04-01|1128.22
#2016-04-04|1138.88
#2016-04-05|1128.09
#2016-04-06|1133.71
#2016-04-07|1127.77
#2016-04-08|1134.03
#2016-04-11|1137.26
#2016-04-12|1133.50
#2016-04-13|1146.07
#2016-04-14|1142.16
#2016-04-15|1141.03
#2016-04-18|1154.54
#2016-04-19|1178.28
#2016-04-20|1172.59
#2016-04-21|1149.49
#2016-04-22|1133.98
#2016-04-25|1144.07
#2016-04-26|1146.57
#2016-04-27|1149.49
#2016-04-28|1157.79
#2016-04-29|1152.01
#2016-05-02|1160.95
#2016-05-03|1150.63
#2016-05-04|1141.59
#2016-05-05|1143.33
#2016-05-06|1141.23
#2016-05-09|1151.19
#2016-05-10|1163.50
#2016-05-11|1159.12
#2016-05-12|1152.29
#2016-05-13|1143.87
#2016-05-16|1148.49
#2016-05-17|1142.49
#2016-05-18|1147.95
#2016-05-19|1131.49
#2016-05-20|1141.64
#2016-05-23|1132.64
#2016-05-24|1156.15
#2016-05-25|1159.04
#2016-05-26|1166.83
#2016-05-27|1164.89
#2016-05-30|1167.59
#2016-05-31|1160.60
#2016-06-01|1154.39
#2016-06-02|1154.17
#2016-06-03|1171.71
#2016-06-06|1179.00
#2016-06-07|1191.38
#2016-06-08|1192.05
#2016-06-09|1176.22
#2016-06-10|1146.04
#2016-06-13|1126.41
#2016-06-14|1096.09
#2016-06-15|1108.85
#2016-06-16|1098.17
#2016-06-17|1114.13
#2016-06-20|1168.94
#2016-06-21|1170.29
#2016-06-22|1174.04
#2016-06-23|1192.78
#2016-06-24|1104.57
#2016-06-27|1064.18
#2016-06-28|1097.06
#2016-06-29|1136.96
#2016-06-30|1154.55
#2016-07-01|1161.52
#2016-07-04|1156.31
#2016-07-05|1145.71
#2016-07-06|1121.30
#2016-07-07|1132.66
#2016-07-08|1134.22
#2016-07-11|1149.67
#2016-07-12|1152.37
#2016-07-13|1157.01
#2016-07-14|1158.61
#2016-07-15|1155.76
#2016-07-18|1155.59
#2016-07-19|1141.24
#2016-07-20|1152.47
#2016-07-21|1150.54
#2016-07-22|1147.48
#2016-07-25|1151.05
#2016-07-26|1150.60
#2016-07-27|1155.75
#2016-07-28|1160.85
#2016-07-29|1176.16
#2016-08-01|1169.32
#2016-08-02|1173.09
#2016-08-03|1159.02
#2016-08-04|1161.18
#2016-08-05|1165.98
#2016-08-08|1157.21
#2016-08-09|1169.00
#2016-08-10|1175.29
#2016-08-11|1196.97
#2016-08-12|1196.08
#2016-08-15|1196.99
#2016-08-16|1197.53
#2016-08-17|1194.61
#2016-08-18|1204.20
#2016-08-19|1198.60
#2016-08-22|1198.65
#2016-08-23|1202.64
#2016-08-24|1197.74
#2016-08-25|1195.93
#2016-08-26|1197.43
#2016-08-29|1182.75
#2016-08-30|1179.02
#2016-08-31|1166.55
#2016-09-01|1176.33
#2016-09-02|1205.51
#2016-09-05|1198.11
#2016-09-06|1206.12
#2016-09-07|1203.92
#2016-09-08|1195.04
#2016-09-09|1168.10
#2016-09-12|1168.52
#2016-09-13|1164.33
#2016-09-14|1155.05
#2016-09-15|1163.72
#2016-09-16|1147.76
#2016-09-19|1160.80
#2016-09-20|1163.02
#2016-09-21|1156.18
#2016-09-22|1189.55
#2016-09-23|1183.54
#2016-09-26|1173.30
#2016-09-27|1174.74
#2016-09-28|1180.45
#2016-09-29|1176.31
#2016-09-30|1180.92
#2016-10-03|1179.66
#2016-10-04|1189.64
#2016-10-05|1170.04
#2016-10-06|1159.41
#2016-10-07|1147.08
#2016-10-10|1148.95
#2016-10-11|1147.09
#2016-10-12|1139.37
#2016-10-13|1134.53
#2016-10-14|1143.39
#2016-10-17|1127.23
#2016-10-18|1139.42
#2016-10-19|1138.30
#2016-10-20|1135.96
#2016-10-21|1126.28
#2016-10-24|1125.98
#2016-10-25|1119.49
#2016-10-26|1118.82
#2016-10-27|1118.91
#2016-10-28|1123.26
#2016-10-31|1120.58
#2016-11-01|1120.49
#2016-11-02|1119.21
#2016-11-03|1115.09
#2016-11-04|1113.42
#2016-11-07|1114.85
#2016-11-08|1117.78
#2016-11-09|1103.59
#2016-11-10|1067.58
#2016-11-11|1070.22
#2016-11-14|1053.22
#2016-11-15|1062.53
#2016-11-16|1053.29
#2016-11-17|1063.31
#2016-11-18|1056.37
#2016-11-21|1064.65
#2016-11-22|1059.41
#2016-11-23|1052.10
#2016-11-24|1057.60
#2016-11-25|1067.51
#2016-11-28|1060.42
#2016-11-29|1072.13
#2016-11-30|1072.99
#2016-12-01|1059.39
#2016-12-02|1066.07
#2016-12-05|1076.79
#2016-12-06|1081.57
#2016-12-07|1085.82
#2016-12-08|1080.24
#2016-12-09|1087.91
#2016-12-12|1087.78
#2016-12-13|1109.22
#2016-12-14|1103.83
#2016-12-15|1080.97
#2016-12-16|1082.74
#2016-12-19|1095.33
#2016-12-20|1092.71
#2016-12-21|1095.23
#2016-12-22|1095.89
#2016-12-23|1096.12
#2016-12-26|1096.12
#2016-12-27|1097.96
#2016-12-28|1096.01
#2016-12-29|1103.01
#2016-12-30|1115.36
#2017-01-02|1118.29
#2017-01-03|1095.11
#2017-01-04|1098.44
#2017-01-05|1108.58
#2017-01-06|1104.34
#2017-01-09|1107.32
#2017-01-10|1114.05
#2017-01-11|1106.94
#2017-01-12|1132.45
#2017-01-13|1136.80
#2017-01-16|1134.03
#2017-01-17|1135.84
#2017-01-18|1141.23
#2017-01-19|1139.04
#2017-01-20|1144.82
#2017-01-23|1155.28
#2017-01-24|1158.20
#2017-01-25|1170.94
#2017-01-26|1159.36
#2017-01-27|1161.22
#2017-01-30|1149.22
#2017-01-31|1156.01
#2017-02-01|1155.62
#2017-02-02|1164.89
#2017-02-03|1169.75
#2017-02-06|1153.60
#2017-02-07|1154.08
#2017-02-08|1169.13
#2017-02-09|1169.77
#2017-02-10|1161.47
#2017-02-13|1168.41
#2017-02-14|1157.87
#2017-02-15|1160.54
#2017-02-16|1170.87
#2017-02-17|1198.45
#2017-02-20|1185.04
#2017-02-21|1187.65
#2017-02-22|1205.13
#2017-02-23|1213.76
#2017-02-24|1207.43
#2017-02-27|1210.31
#2017-02-28|1208.52
#2017-03-01|1216.29
#2017-03-02|1209.90
#2017-03-03|1207.09
#2017-03-06|1207.34
#2017-03-07|1206.12
#2017-03-08|1207.00
#2017-03-09|1216.31
#2017-03-10|1228.48
#2017-03-13|1233.62
#2017-03-14|1234.10
#2017-03-15|1235.08
#2017-03-16|1259.14
#2017-03-17|1264.29
#2017-03-20|1263.40
#2017-03-21|1265.34
#2017-03-22|1263.66
#2017-03-23|1268.31
#2017-03-24|1270.90
#2017-03-27|1276.84
#2017-03-28|1273.46
#2017-03-29|1266.98
#2017-03-30|1269.99
#2017-03-31|1269.85
#2017-04-03|1261.18
#2017-04-04|1262.29
#2017-04-05|1262.59
#2017-04-06|1269.20
#2017-04-07|1274.21
#2017-04-10|1274.34
#2017-04-11|1283.44
#2017-04-12|1290.37
#2017-04-13|1292.92
#2017-04-14|1292.88
#2017-04-17|1298.95
#2017-04-18|1288.76
#2017-04-19|1286.80
#2017-04-20|1296.30
#2017-04-21|1284.67
#2017-04-24|1323.01
#2017-04-25|1333.14
#2017-04-26|1336.82
#2017-04-27|1334.85
#2017-04-28|1333.70
#2017-05-01|1335.04
#2017-05-02|1342.09
#2017-05-03|1339.53
#2017-05-04|1350.25
#2017-05-05|1360.49
#2017-05-08|1356.42
#2017-05-09|1358.03
#2017-05-10|1357.41
#2017-05-11|1354.49
#2017-05-12|1357.02
#2017-05-15|1363.17
#2017-05-16|1379.65
#2017-05-17|1375.49
#2017-05-18|1367.38
#2017-05-19|1383.58
#2017-05-22|1392.44
#2017-05-23|1387.24
#2017-05-24|1384.04
#2017-05-25|1395.27
#2017-05-26|1392.31
#2017-05-29|1392.44
#2017-05-30|1390.11
#2017-05-31|1399.56
#2017-06-01|1398.67
#2017-06-02|1412.75
#2017-06-05|1413.11
#2017-06-06|1406.87
#2017-06-07|1404.73
#2017-06-08|1386.19
#2017-06-09|1381.19
#2017-06-12|1339.54
#2017-06-13|1344.58
#2017-06-14|1355.77
#2017-06-15|1340.57
#2017-06-16|1356.99
#2017-06-19|1364.42
#2017-06-20|1353.47
#2017-06-21|1351.59
#2017-06-22|1349.39
#2017-06-23|1352.17
#2017-06-26|1360.27
#2017-06-27|1356.39
#2017-06-28|1358.46
#2017-06-29|1332.13
#2017-06-30|1333.31
#2017-07-03|1334.20
#2017-07-04|1325.21
#2017-07-05|1333.84
#2017-07-06|1325.54
#2017-07-07|1327.82
#2017-07-10|1328.55
#2017-07-11|1321.46
#2017-07-12|1342.60
#2017-07-13|1350.16
#2017-07-14|1362.12
#2017-07-17|1368.64
#2017-07-18|1364.24
#2017-07-19|1374.52
#2017-07-20|1390.07
#2017-07-21|1385.09
#2017-07-24|1374.59
#2017-07-25|1369.71
#2017-07-26|1373.53
#2017-07-27|1377.09
#2017-07-28|1362.77
#2017-07-31|1354.44
#2017-08-01|1367.61
#2017-08-02|1369.63
#2017-08-03|1383.47
#2017-08-04|1383.01
#2017-08-07|1387.04
#2017-08-08|1376.41
#2017-08-09|1369.46
#2017-08-10|1353.79
#2017-08-11|1350.17
#2017-08-14|1359.20
#2017-08-15|1353.56
#2017-08-16|1357.74
#2017-08-17|1358.46
#2017-08-18|1346.34
#2017-08-21|1352.49
#2017-08-22|1356.30
#2017-08-23|1353.79
#2017-08-24|1361.56
#2017-08-25|1367.17
#2017-08-28|1371.71
#2017-08-29|1367.77
#2017-08-30|1362.69
#2017-08-31|1373.50
#2017-09-01|1380.41
#2017-09-04|1375.65
#2017-09-05|1373.88
#2017-09-06|1379.79
#2017-09-07|1400.06
#2017-09-08|1402.91
#2017-09-11|1410.24
#2017-09-12|1402.66
#2017-09-13|1398.48
#2017-09-14|1384.47
#2017-09-15|1401.96
#2017-09-18|1398.33
#2017-09-19|1393.41
#2017-09-20|1392.80
#2017-09-21|1374.42
#2017-09-22|1383.59
#2017-09-25|1376.91
#2017-09-26|1366.99
#2017-09-27|1365.88
#2017-09-28|1367.01
#2017-09-29|1381.98
#2017-10-02|1381.70
#2017-10-03|1382.08
#2017-10-04|1383.11
#2017-10-05|1375.61
#2017-10-06|1367.56
#2017-10-09|1375.25
#2017-10-10|1399.15
#2017-10-11|1404.99
#2017-10-12|1413.10
#2017-10-13|1420.45
#2017-10-16|1411.55
#2017-10-17|1401.89
#2017-10-18|1408.43
#2017-10-19|1388.70
#2017-10-20|1370.19
#2017-10-23|1368.71
#2017-10-24|1362.41
#2017-10-25|1371.60
#2017-10-26|1388.90
#2017-10-27|1391.46
#2017-10-30|1391.93
#2017-10-31|1398.51
#2017-11-01|1392.67
#2017-11-02|1389.26
#2017-11-03|1390.97
#2017-11-06|1388.05
#2017-11-07|1379.69
#2017-11-08|1383.36
#2017-11-09|1371.11
#2017-11-10|1370.26
#2017-11-13|1361.89
#2017-11-14|1359.78
#2017-11-15|1355.06
#2017-11-16|1365.24
#2017-11-17|1363.37
#2017-11-20|1371.94
#2017-11-21|1381.48
#2017-11-22|1376.06
#2017-11-23|1384.19
#2017-11-24|1389.94
#2017-11-27|1381.58
#2017-11-28|1382.97
#2017-11-29|1374.05
#2017-11-30|1376.14
#2017-12-01|1366.17
#2017-12-04|1371.51
#2017-12-05|1374.69
#2017-12-06|1371.97
#2017-12-07|1369.49
#2017-12-08|1369.32
#2017-12-11|1372.98
#2017-12-12|1373.55
#2017-12-13|1369.90
#2017-12-14|1362.84
#2017-12-15|1364.73
#2017-12-18|1385.32
#2017-12-19|1378.95
#2017-12-20|1370.91
#2017-12-21|1376.92
#2017-12-22|1372.89
#2017-12-25|1372.94
#2017-12-26|1374.66
#2017-12-27|1383.01
#2017-12-28|1382.65
#2017-12-29|1391.42
#2018-01-01|1391.42
#2018-01-02|1381.51
#2018-01-03|1381.42
#2018-01-04|1391.72
#2018-01-05|1405.55
#2018-01-08|1398.20
#2018-01-09|1395.28
#2018-01-10|1383.89
#2018-01-11|1384.82
#2018-01-12|1393.81
#2018-01-15|1408.91
#2018-01-16|1407.10
#2018-01-17|1409.28
#2018-01-18|1405.90
#2018-01-19|1426.09
#2018-01-22|1427.38
#2018-01-23|1442.39
#2018-01-24|1440.37
#2018-01-25|1433.33
#2018-01-26|1437.07
#2018-01-29|1423.33
#2018-01-30|1429.13
#2018-01-31|1437.82
#2018-02-01|1438.54
#2018-02-02|1418.25
#2018-02-05|1383.89
#2018-02-06|1342.07
#2018-02-07|1367.60
#2018-02-08|1338.77
#2018-02-09|1316.52
#2018-02-12|1336.56
#2018-02-13|1329.05
#2018-02-14|1344.19
#2018-02-15|1360.35
#2018-02-16|1373.58
#2018-02-19|1349.15
#2018-02-20|1349.98
#2018-02-21|1343.96
#2018-02-22|1336.35
#2018-02-23|1349.07
#2018-02-26|1357.94
#2018-02-27|1336.14
#2018-02-28|1320.00
#2018-03-01|1300.52
#2018-03-02|1295.87
#2018-03-05|1313.35
#2018-03-06|1315.94
#2018-03-07|1321.00
#2018-03-08|1334.24
#2018-03-09|1342.88
#2018-03-12|1341.24
#2018-03-13|1329.81
#2018-03-14|1332.53
#2018-03-15|1334.04
#2018-03-16|1328.82
#2018-03-19|1327.34
#2018-03-20|1326.70
#2018-03-21|1323.59
#2018-03-22|1327.54
#2018-03-23|1327.10
#2018-03-26|1325.97
#2018-03-27|1331.52
#2018-03-28|1352.69
#2018-03-29|1360.56
#2018-03-30|1360.56
#2018-04-02|1362.26
#2018-04-03|1358.62
#2018-04-04|1372.28
#2018-04-05|1393.27
#2018-04-06|1399.02
#2018-04-09|1399.31
#2018-04-10|1412.14
#2018-04-11|1410.89
#2018-04-12|1410.71
#2018-04-13|1413.34
#2018-04-16|1414.12
#2018-04-17|1412.44
#2018-04-18|1412.18
#2018-04-19|1387.06
#2018-04-20|1375.97
#2018-04-23|1370.10
#2018-04-24|1368.73
#2018-04-25|1369.75
#2018-04-26|1380.37
#2018-04-27|1392.80
#2018-04-30|1396.30
#2018-05-01|1378.16
#2018-05-02|1374.07
#2018-05-03|1362.12
#2018-05-04|1365.82
#2018-05-07|1370.21
#2018-05-08|1370.32
#2018-05-09|1383.33
#2018-05-10|1385.55
#2018-05-11|1390.80
#2018-05-14|1394.40
#2018-05-15|1382.61
#2018-05-16|1384.87
#2018-05-17|1391.22
#2018-05-18|1389.24
#2018-05-21|1390.94
#2018-05-22|1392.31
#2018-05-23|1379.65
#2018-05-24|1381.84
#2018-05-25|1383.46
#2018-05-28|1378.98
#2018-05-29|1359.03
#2018-05-30|1367.91
#2018-05-31|1365.65
#2018-06-01|1369.49
#2018-06-04|1376.31
#2018-06-05|1377.08
#2018-06-06|1379.24
#2018-06-07|1365.98
#2018-06-08|1370.90
#2018-06-11|1380.29
#2018-06-12|1369.49
#2018-06-13|1375.12
#2018-06-14|1369.51
#2018-06-15|1363.99
#2018-06-18|1346.29
#2018-06-19|1329.75
#2018-06-20|1336.53
#2018-06-21|1334.62
#2018-06-22|1353.53
#2018-06-25|1328.53
#2018-06-26|1329.36
#2018-06-27|1330.03
#2018-06-28|1321.36
#2018-06-29|1345.81
#2018-07-02|1327.77
#2018-07-03|1346.56
#2018-07-04|1345.47
#2018-07-05|1341.75
#2018-07-06|1349.87
#2018-07-09|1355.73
#2018-07-10|1359.46
#2018-07-11|1347.00
#2018-07-12|1355.21
#2018-07-13|1359.99
#2018-07-16|1359.72
#2018-07-17|1352.45
#2018-07-18|1353.76
#2018-07-19|1359.68
#2018-07-20|1381.91
#2018-07-23|1365.73
#2018-07-24|1373.30
#2018-07-25|1373.31
#2018-07-26|1380.12
#2018-07-27|1381.85
#2018-07-30|1387.37
#2018-07-31|1388.79
#2018-08-01|1385.72
#2018-08-02|1371.61
#2018-08-03|1382.00
#2018-08-06|1378.98
#2018-08-07|1387.25
#2018-08-08|1386.14
#2018-08-09|1391.40
#2018-08-10|1358.65
#2018-08-13|1359.76
#2018-08-14|1363.79
#2018-08-15|1335.68
#2018-08-16|1357.60
#2018-08-17|1358.75
#2018-08-20|1372.46
#2018-08-21|1375.53
#2018-08-22|1383.32
#2018-08-23|1378.62
#2018-08-24|1376.19
#2018-08-27|1387.56
#2018-08-28|1399.00
#2018-08-29|1396.28
#2018-08-30|1391.61
#2018-08-31|1370.60
#2018-09-03|1367.73
#2018-09-04|1340.00
#2018-09-05|1326.76
#2018-09-06|1318.64
#2018-09-07|1320.49
#2018-09-10|1329.27
#2018-09-11|1322.23
#2018-09-12|1347.10
#2018-09-13|1342.17
#2018-09-14|1344.31
#2018-09-17|1343.65
#2018-09-18|1342.60
#2018-09-19|1332.41
#2018-09-20|1352.84
#2018-09-21|1366.43
#2018-09-24|1354.52
#2018-09-25|1352.84
#2018-09-26|1356.48
#2018-09-27|1358.75
#2018-09-28|1347.04
#2018-10-01|1346.63
#2018-10-02|1335.39
#2018-10-03|1342.91
#2018-10-04|1302.47
#2018-10-05|1297.92
#2018-10-08|1282.29
#2018-10-09|1286.10
#2018-10-10|1262.18
#2018-10-11|1244.09
#2018-10-12|1234.56
#2018-10-15|1242.39
#2018-10-16|1253.39
#2018-10-17|1246.73
#2018-10-18|1233.47
#2018-10-19|1246.02
#2018-10-22|1245.56
#2018-10-23|1239.49
#2018-10-24|1241.37
#2018-10-25|1256.96
#2018-10-26|1242.08
#2018-10-29|1239.46
#2018-10-30|1226.25
#2018-10-31|1242.04
#2018-11-01|1258.52
#2018-11-02|1262.93
#2018-11-05|1264.90
#2018-11-06|1261.82
#2018-11-07|1273.52
#2018-11-08|1263.28
#2018-11-09|1250.58
#2018-11-12|1217.35
#2018-11-13|1228.52
#2018-11-14|1228.31
#2018-11-15|1216.10
#2018-11-16|1223.51
#2018-11-19|1214.42
#2018-11-20|1204.29
#2018-11-21|1215.77
#2018-11-22|1211.94
#2018-11-23|1213.94
#2018-11-26|1209.11
#2018-11-27|1205.80
#2018-11-28|1203.34
#2018-11-29|1212.96
#2018-11-30|1198.21
#2018-12-03|1218.21
#2018-12-04|1215.40
#2018-12-05|1202.62
#2018-12-06|1177.10
#2018-12-07|1189.34
#2018-12-10|1169.53
#2018-12-11|1183.15
#2018-12-12|1201.83
#2018-12-13|1197.71
#2018-12-14|1177.78
#2018-12-17|1161.51
#2018-12-18|1159.06
#2018-12-19|1166.53
#2018-12-20|1157.84
#2018-12-21|1162.49
#2018-12-24|1150.07
#2018-12-25|1150.05
#2018-12-26|1148.00
#2018-12-27|1136.81
#2018-12-28|1160.19
#2018-12-31|1166.45
#2019-01-01|1166.45
#2019-01-02|1152.84
#2019-01-03|1140.44
#2019-01-04|1167.23
#2019-01-07|1160.80
#2019-01-08|1172.51
#2019-01-09|1185.74
#2019-01-10|1188.71
#2019-01-11|1195.86
#2019-01-14|1182.67
#2019-01-15|1182.75
#2019-01-16|1171.87
#2019-01-17|1175.49
#2019-01-18|1194.02
#2019-01-21|1191.67
#2019-01-22|1188.99
#2019-01-23|1191.88
#2019-01-24|1180.08
#2019-01-25|1189.12
#2019-01-28|1183.44
#2019-01-29|1198.81
#2019-01-30|1221.05
#2019-01-31|1228.51
#2019-02-01|1236.06
#2019-02-04|1231.05
#2019-02-05|1257.65
#2019-02-06|1242.02
#2019-02-07|1231.94
#2019-02-08|1227.34
#2019-02-11|1234.31
#2019-02-12|1248.10
#2019-02-13|1256.25
#2019-02-14|1245.49
#2019-02-15|1254.56
#2019-02-18|1268.38
#2019-02-19|1269.45
#2019-02-20|1276.57
#2019-02-21|1277.65
#2019-02-22|1275.54
#2019-02-25|1279.21
#2019-02-26|1286.78
#2019-02-27|1274.79
#2019-02-28|1273.84
#2019-03-01|1284.94
#2019-03-04|1282.04
#2019-03-05|1286.18
#2019-03-06|1289.58
#2019-03-07|1288.97
#2019-03-08|1284.23
#2019-03-11|1281.94
#2019-03-12|1289.99
#2019-03-13|1294.86
#2019-03-14|1311.82
#2019-03-15|1328.52
#2019-03-18|1327.69
#2019-03-19|1336.64
#2019-03-20|1330.66
#2019-03-21|1338.65
#2019-03-22|1320.69
#2019-03-25|1324.76
#2019-03-26|1333.25
#2019-03-27|1332.35
#2019-03-28|1335.01
#2019-03-29|1339.41
#2019-04-01|1347.27
#2019-04-02|1342.66
#2019-04-03|1349.76
#2019-04-04|1349.49
#2019-04-05|1344.78
#2019-04-08|1345.58
#2019-04-09|1338.09
#2019-04-10|1335.43
#2019-04-11|1343.73
#2019-04-12|1344.59
#2019-04-15|1344.32
#2019-04-16|1349.75
#2019-04-17|1354.78
#2019-04-18|1358.06
#2019-04-19|1358.12
#2019-04-22|1357.40
#2019-04-23|1355.61
#2019-04-24|1359.34
#2019-04-25|1346.23
#2019-04-26|1353.15
#2019-04-29|1356.34
#2019-04-30|1369.38
#2019-05-01|1368.59
#2019-05-02|1352.32
#2019-05-03|1369.59
#2019-05-06|1360.42
#2019-05-07|1339.43
#2019-05-08|1344.95
#2019-05-09|1337.91
#2019-05-10|1338.98
#2019-05-13|1326.61
#2019-05-14|1332.14
#2019-05-15|1338.90
#2019-05-16|1345.91
#2019-05-17|1348.12
#2019-05-20|1333.49
#2019-05-21|1343.76
#2019-05-22|1344.97
#2019-05-23|1333.98
#2019-05-24|1347.51
#2019-05-27|1349.58
#2019-05-28|1342.33
#2019-05-29|1321.64
#2019-05-30|1327.60
#2019-05-31|1314.00
#2019-06-03|1320.88
#2019-06-04|1332.29
#2019-06-05|1348.49
#2019-06-06|1357.91
#2019-06-07|1381.23
#2019-06-10|1375.45
#2019-06-11|1384.01
#2019-06-12|1383.69
#2019-06-13|1373.27
#2019-06-14|1364.87
#2019-06-17|1362.90
#2019-06-18|1377.38
#2019-06-19|1373.31
#2019-06-20|1383.21
#2019-06-21|1381.19
#2019-06-24|1391.09
#2019-06-25|1388.18
#2019-06-26|1378.16
#2019-06-27|1375.40
#2019-06-28|1391.21
#2019-07-01|1391.09
#2019-07-02|1404.53
#2019-07-03|1419.12
#2019-07-04|1417.60
#2019-07-05|1404.92
#2019-07-08|1411.60
#2019-07-09|1400.12
#2019-07-10|1401.47
#2019-07-11|1404.34
#2019-07-12|1409.45
#2019-07-15|1405.63
#2019-07-16|1413.93
#2019-07-17|1416.39
#2019-07-18|1424.65
#2019-07-19|1420.67
#2019-07-22|1426.21
#2019-07-23|1419.82
#2019-07-24|1411.42
#2019-07-25|1401.36
#2019-07-26|1404.58
#2019-07-29|1408.19
#2019-07-30|1383.64
#2019-07-31|1380.53
#2019-08-01|1388.79
#2019-08-02|1352.98
#2019-08-05|1316.99
#2019-08-06|1318.22
#2019-08-07|1333.46
#2019-08-08|1351.94
#2019-08-09|1339.92
#2019-08-12|1340.74
#2019-08-13|1335.24
#2019-08-14|1317.90
#2019-08-15|1315.93
#2019-08-16|1326.76
#2019-08-19|1344.54
#2019-08-20|1338.59
#2019-08-21|1364.07
#2019-08-22|1351.37
#2019-08-23|1345.72
#2019-08-26|1345.78
#2019-08-27|1358.75
#2019-08-28|1354.23
#2019-08-29|1365.00
#2019-08-30|1369.09
#2019-09-02|1369.16
#2019-09-03|1366.73
#2019-09-04|1389.40
#2019-09-05|1396.20
#2019-09-06|1401.67
#2019-09-09|1389.36
#2019-09-10|1380.30
#2019-09-11|1389.34
#2019-09-12|1398.87
#2019-09-13|1396.48
#2019-09-16|1365.02
#2019-09-17|1381.15
#2019-09-18|1374.44
#2019-09-19|1378.61
#2019-09-20|1371.24
#2019-09-23|1361.40
#2019-09-24|1365.76
#2019-09-25|1351.69
#2019-09-26|1355.71
#2019-09-27|1362.64
#2019-09-30|1362.29
#2019-10-01|1343.95
#2019-10-02|1309.59
#2019-10-03|1316.20
#2019-10-04|1322.32
#2019-10-07|1334.30
#2019-10-08|1316.62
#2019-10-09|1328.62
#2019-10-10|1342.85
#2019-10-11|1356.43
#2019-10-14|1352.22
#2019-10-15|1360.27
#2019-10-16|1362.94
#2019-10-17|1371.95
#2019-10-18|1369.22
#2019-10-21|1366.92
#2019-10-22|1367.25
#2019-10-23|1362.50
#2019-10-24|1364.23
#2019-10-25|1370.32
#2019-10-28|1367.34
#2019-10-29|1370.24
#2019-10-30|1391.68
#2019-10-31|1391.54
#2019-11-01|1400.81
#2019-11-04|1408.43
#2019-11-05|1400.36
#2019-11-06|1407.24
#2019-11-07|1410.66
#2019-11-08|1401.00
#2019-11-11|1399.91
#2019-11-12|1395.62
#2019-11-13|1395.29
#2019-11-14|1393.42
#2019-11-15|1400.03
#2019-11-18|1409.16
#2019-11-19|1405.20
#2019-11-20|1399.41
#2019-11-21|1397.15
#2019-11-22|1393.75
#2019-11-25|1404.99
#2019-11-26|1412.33
#2019-11-27|1424.38
#2019-11-28|1426.30
#2019-11-29|1426.01
#2019-12-02|1407.34
#2019-12-03|1398.57
#2019-12-04|1412.48
#2019-12-05|1409.73
#2019-12-06|1425.75
#2019-12-09|1421.91
#2019-12-10|1422.22
#2019-12-11|1422.02
#2019-12-12|1424.39
#2019-12-13|1451.84
#2019-12-16|1477.17
#2019-12-17|1440.97
#2019-12-18|1436.01
#2019-12-19|1436.95
#2019-12-20|1454.56
#2019-12-23|1456.53
#2019-12-24|1457.84
#2019-12-25|1457.79
#2019-12-26|1459.67
#2019-12-27|1475.06
#2019-12-30|1469.95
#2019-12-31|1472.74
#2020-01-01|1472.74
#2020-01-02|1478.11
#2020-01-03|1475.26
#2020-01-06|1473.20
#2020-01-07|1472.49
#2020-01-08|1476.51
#2020-01-09|1483.04
#2020-01-10|1484.82
#2020-01-13|1488.92
#2020-01-14|1497.96
#2020-01-15|1513.35
#2020-01-16|1512.95
#2020-01-17|1521.96
#2020-01-20|1507.61
#2020-01-21|1504.03
#2020-01-22|1499.25
#2020-01-23|1482.68
#2020-01-24|1497.12
#2020-01-27|1458.71
#2020-01-28|1472.22
#2020-01-29|1467.34
#2020-01-30|1465.12
#2020-01-31|1461.40
#2020-02-03|1462.55
#2020-02-04|1487.01
#2020-02-05|1490.44
#2020-02-06|1493.80
#2020-02-07|1486.49
#2020-02-10|1483.22
#2020-02-11|1486.45
#2020-02-12|1495.49
#2020-02-13|1487.78
#2020-02-14|1478.78
#2020-02-17|1477.26
#2020-02-18|1469.91
#2020-02-19|1484.55
#2020-02-20|1464.04
#2020-02-21|1465.93
#2020-02-24|1412.57
#2020-02-25|1394.93
#2020-02-26|1392.75
#2020-02-27|1359.63
#2020-02-28|1323.80
#2020-03-02|1341.80
#2020-03-03|1370.76
#2020-03-04|1398.04
#2020-03-05|1395.17
#2020-03-06|1368.15
#2020-03-09|1306.64
#2020-03-10|1272.56
#2020-03-11|1245.79
#2020-03-12|1111.57
#2020-03-13|1124.94
#2020-03-16|1083.70
#2020-03-17|1109.97
#2020-03-18|1073.63
#2020-03-19|1088.53
#2020-03-20|1098.22
#2020-03-23|1056.13
#2020-03-24|1124.81
#2020-03-25|1160.80
#2020-03-26|1212.91
#2020-03-27|1178.00
#2020-03-30|1196.97
#2020-03-31|1200.08
#2020-04-01|1168.99
#2020-04-02|1176.56
#2020-04-03|1158.51
#2020-04-06|1188.36
#2020-04-07|1214.84
#2020-04-08|1218.30
#2020-04-09|1246.48
#2020-04-10|1246.48
#2020-04-13|1244.82
#2020-04-14|1266.67
#2020-04-15|1231.84
#2020-04-16|1229.21
#2020-04-17|1254.24
#2020-04-20|1274.71
#2020-04-21|1230.01
#2020-04-22|1238.55
#2020-04-23|1242.26
#2020-04-24|1227.78
#2020-04-27|1247.63
#2020-04-28|1268.83
#2020-04-29|1281.78
#2020-04-30|1287.64
#2020-05-01|1281.38
#2020-05-04|1235.94
#2020-05-05|1240.65
#2020-05-06|1223.84
#2020-05-07|1243.12
#2020-05-08|1267.11
#2020-05-11|1263.94
#2020-05-12|1276.23
#2020-05-13|1241.22
#2020-05-14|1219.01
#2020-05-15|1225.50
#2020-05-18|1274.00
#2020-05-19|1273.24
#2020-05-20|1284.87
#2020-05-21|1274.69
#2020-05-22|1266.80
#2020-05-25|1281.27
#2020-05-26|1303.68
#2020-05-27|1309.75
#2020-05-28|1354.97
#2020-05-29|1348.82
#2020-06-01|1356.82
#2020-06-02|1372.80
#2020-06-03|1409.41
#2020-06-04|1412.29
#2020-06-05|1434.36
#2020-06-08|1416.67
#2020-06-09|1406.72
#2020-06-10|1417.37
#2020-06-11|1374.43
#2020-06-12|1359.07
#2020-06-15|1351.00
#2020-06-16|1387.42
#2020-06-17|1397.66
#2020-06-18|1387.82
#2020-06-19|1397.89
#2020-06-22|1393.98
#2020-06-23|1423.42
#2020-06-24|1384.28
#2020-06-25|1385.06
#2020-06-26|1389.00
#2020-06-29|1390.95
#2020-06-30|1391.50
#2020-07-01|1401.88
#2020-07-02|1427.28
#2020-07-03|1407.23
#2020-07-06|1435.79
#2020-07-07|1422.24
#2020-07-08|1418.01
#2020-07-09|1411.79
#2020-07-10|1415.27
#2020-07-13|1432.45
#2020-07-14|1420.54
#2020-07-15|1443.01
#2020-07-16|1425.92
#2020-07-17|1429.71
#2020-07-20|1436.68
#2020-07-21|1443.64
#2020-07-22|1438.76
#2020-07-23|1466.19
#2020-07-24|1451.57
#2020-07-27|1472.11
#2020-07-28|1464.94
#2020-07-29|1479.20
#2020-07-30|1451.81
#2020-07-31|1432.78
#2020-08-03|1438.59
#2020-08-04|1439.45
#2020-08-05|1458.33
#2020-08-06|1441.96
#2020-08-07|1432.37
#2020-08-10|1431.68
#2020-08-11|1446.58
#2020-08-12|1473.16
#2020-08-13|1475.73
#2020-08-14|1460.80
#2020-08-17|1470.59
#2020-08-18|1474.93
#2020-08-19|1479.47
#2020-08-20|1460.67
#2020-08-21|1449.15
#2020-08-24|1474.72
#2020-08-25|1470.13
#2020-08-26|1484.47
#2020-08-27|1481.97
#2020-08-28|1477.82
#2020-08-31|1480.61
#2020-09-01|1480.45
#2020-09-02|1500.93
#2020-09-03|1489.34
#2020-09-04|1461.97
#2020-09-07|1485.40
#2020-09-08|1471.11
#2020-09-09|1502.71
#2020-09-10|1507.78
#2020-09-11|1517.32
#2020-09-14|1524.46
#2020-09-15|1537.02
#2020-09-16|1539.88
#2020-09-17|1529.51
#2020-09-18|1514.97
#2020-09-21|1448.09
#2020-09-22|1443.11
#2020-09-23|1467.52
#2020-09-24|1453.50
#2020-09-25|1447.67
#2020-09-28|1482.73
#2020-09-29|1496.65
#2020-09-30|1478.27
#2020-10-01|1501.33
#2020-10-02|1492.16
#2020-10-05|1512.96
#2020-10-06|1514.90
#2020-10-07|1511.88
#2020-10-08|1509.48
#2020-10-09|1539.53
#2020-10-12|1553.76
#2020-10-13|1542.39
#2020-10-14|1544.08
#2020-10-15|1502.76
#2020-10-16|1550.38
#2020-10-19|1557.78
#2020-10-20|1559.77
#2020-10-21|1545.86
#2020-10-22|1543.01
#2020-10-23|1552.78
#2020-10-26|1521.21
#2020-10-27|1517.82
#2020-10-28|1454.35
#2020-10-29|1446.31
#2020-10-30|1434.01
#2020-11-02|1448.08
#2020-11-03|1492.05
#2020-11-04|1527.47
#2020-11-05|1576.44
#2020-11-06|1589.18
#2020-11-09|1684.90
#2020-11-10|1680.59
#2020-11-11|1693.77
#2020-11-12|1669.64
#2020-11-13|1662.18
#2020-11-16|1686.51
#2020-11-17|1693.54
#2020-11-18|1706.72
#2020-11-19|1694.42
#2020-11-20|1703.93
#2020-11-23|1691.72
#2020-11-24|1693.90
#2020-11-25|1704.24
#2020-11-26|1703.91
#2020-11-27|1712.72
#2020-11-30|1688.12
#2020-12-01|1725.91
#2020-12-02|1726.37
#2020-12-03|1748.87
#2020-12-04|1741.81
#2020-12-07|1739.67
#2020-12-08|1735.39
#2020-12-09|1746.19
#2020-12-10|1745.37
#2020-12-11|1736.13
#2020-12-14|1760.29
#2020-12-15|1771.27
#2020-12-16|1789.68
#2020-12-17|1799.07
#2020-12-18|1788.49
#2020-12-21|1748.43
#2020-12-22|1763.11
#2020-12-23|1779.79
#2020-12-24|1779.44
#2020-12-25|1779.42
#2020-12-28|1810.30
#2020-12-29|1832.49
#2020-12-30|1839.38
#2020-12-31|1823.59
#2021-01-01|1823.59
#2021-01-04|1832.23
#2021-01-05|1817.39
#2021-01-06|1815.39
#2021-01-07|1825.31
#2021-01-08|1849.88
#2021-01-11|1819.23
#2021-01-12|1805.25
#2021-01-13|1797.90
#2021-01-14|1798.55
#2021-01-15|1764.53
#2021-01-18|1785.74
#2021-01-19|1770.60
#2021-01-20|1791.32
#2021-01-21|1804.02
#2021-01-22|1802.36
#2021-01-25|1771.98
#2021-01-26|1796.01
#2021-01-27|1763.96
#2021-01-28|1777.32
#2021-01-29|1738.21
#2021-02-01|1759.71
#2021-02-02|1788.45
#2021-02-03|1782.93
#2021-02-04|1789.29
#2021-02-05|1819.45
#2021-02-08|1827.39
#2021-02-09|1856.12
#2021-02-10|1832.18
#2021-02-11|1848.08
#2021-02-12|1851.26
#2021-02-15|1877.16
#2021-02-16|1871.71
#2021-02-17|1840.74
#2021-02-18|1842.11
#2021-02-19|1871.24
#2021-02-22|1857.42
#2021-02-23|1854.50
#2021-02-24|1837.75
#2021-02-25|1845.10
#2021-02-26|1806.03
#2021-03-01|1831.31
#2021-03-02|1835.16
#2021-03-03|1848.08
#2021-03-04|1824.14
#2021-03-05|1777.29
#2021-03-08|1805.50
#2021-03-09|1830.57
#2021-03-10|1854.89
#2021-03-11|1896.55
#2021-03-12|1892.24
#2021-03-15|1879.14
#2021-03-16|1885.51
#2021-03-17|1887.17
#2021-03-18|1891.92
#2021-03-19|1863.71
#2021-03-22|1869.58
#2021-03-23|1860.39
#2021-03-24|1841.99
#2021-03-25|1830.75
#2021-03-26|1837.68
#2021-03-29|1835.30
#2021-03-30|1855.55
#2021-03-31|1848.32
#2021-04-01|1866.57
#2021-04-02|1866.58
#2021-04-05|1873.71
#2021-04-06|1909.16
#2021-04-07|1911.17
#2021-04-08|1938.97
#2021-04-09|1944.77
#2021-04-12|1942.08
#2021-04-13|1958.99
#2021-04-14|1986.99
#2021-04-15|1998.38
#2021-04-16|2013.03
#2021-04-19|2015.32
#2021-04-20|1979.02
#2021-04-21|2006.69
#2021-04-22|2024.88
#2021-04-23|2020.14
#2021-04-26|2022.15
#2021-04-27|2018.94
#2021-04-28|2027.11
#2021-04-29|2034.77
#2021-04-30|2004.83
#2021-05-03|2026.47
#2021-05-04|1986.44
#2021-05-05|2014.06
#2021-05-06|2017.59
#2021-05-07|2066.91
#2021-05-10|2064.85
#2021-05-11|2023.14
#2021-05-12|2000.95
#2021-05-13|2010.45
#2021-05-14|2044.04
#2021-05-17|2047.61
#2021-05-18|2060.16
#2021-05-19|2037.71
#2021-05-20|2071.50
#2021-05-21|2085.93
#2021-05-24|2104.27
#2021-05-25|2124.26
#2021-05-26|2132.62
#2021-05-27|2139.80
#2021-05-28|2163.14
#2021-05-31|2163.62
#2021-06-01|2181.96
#2021-06-02|2183.35
#2021-06-03|2158.87
#2021-06-04|2165.65
#2021-06-07|2187.48
#2021-06-08|2191.20
#2021-06-09|2190.66
#2021-06-10|2170.38
#2021-06-11|2182.64
#2021-06-14|2189.85
#2021-06-15|2198.89
#2021-06-16|2207.77
#2021-06-17|2179.00
#2021-06-18|2133.50
#2021-06-21|2148.88
#2021-06-22|2148.75
#2021-06-23|2131.58
#2021-06-24|2149.09
#2021-06-25|2160.12
#2021-06-28|2142.83
#2021-06-29|2152.59
#2021-06-30|2118.10
#2021-07-01|2130.17
#2021-07-02|2128.58
#2021-07-05|2132.69
#2021-07-06|2115.90
#2021-07-07|2133.58
#2021-07-08|2083.29
#2021-07-09|2129.86
#2021-07-12|2144.83
#2021-07-13|2144.49
#2021-07-14|2152.66
#2021-07-15|2124.75
#2021-07-16|2102.75
#2021-07-19|2061.55
#2021-07-20|2066.60
#2021-07-21|2109.27
#2021-07-22|2125.36
#2021-07-23|2154.66
#2021-07-26|2154.98
#2021-07-27|2140.80
#2021-07-28|2162.08
#2021-07-29|2179.94
#2021-07-30|2159.05
#2021-08-02|2198.22
#2021-08-03|2207.89
#2021-08-04|2213.27
#2021-08-05|2208.54
#2021-08-06|2192.35
#2021-08-09|2186.97
#2021-08-10|2183.51
#2021-08-11|2189.58
#2021-08-12|2192.65
#2021-08-13|2206.24
#2021-08-16|2170.67
#2021-08-17|2147.07
#2021-08-18|2093.29
#2021-08-19|2011.29
#2021-08-20|2020.58
#2021-08-23|2066.47
#2021-08-24|2061.60
#2021-08-25|2058.47
#2021-08-26|2052.15
#2021-08-27|2060.71
#2021-08-30|2064.20
#2021-08-31|2062.73
#2021-09-01|2109.65
#2021-09-02|2114.04
#2021-09-03|2087.50
#2021-09-06|2105.92
#2021-09-07|2109.83
#2021-09-08|2084.23
#2021-09-09|2101.15
#2021-09-10|2116.89
#2021-09-13|2099.27
#2021-09-14|2079.53
#2021-09-15|2027.41
#2021-09-16|2021.70
#2021-09-17|2019.12
#2021-09-20|1978.76
#2021-09-21|2009.27
#2021-09-22|2029.48
#2021-09-23|2062.17
#2021-09-24|2022.98
#2021-09-27|2001.58
#2021-09-28|1939.15
#2021-09-29|1943.96
#2021-09-30|1927.63
#2021-10-01|1944.66
#2021-10-04|1931.45
#2021-10-05|1942.88
#2021-10-06|1906.94
#2021-10-07|1947.79
#2021-10-08|1931.28
#2021-10-11|1934.05
#2021-10-12|1931.07
#2021-10-13|1979.87
#2021-10-14|2015.79
#2021-10-15|2027.59
#2021-10-18|1998.21
#2021-10-19|2002.26
#2021-10-20|2022.53
#2021-10-21|2036.45
#2021-10-22|2064.11
#2021-10-25|2044.71
#2021-10-26|2065.98
#2021-10-27|2060.26
#2021-10-28|2092.96
#2021-10-29|2081.47
#2021-11-01|2096.08
#2021-11-02|2098.49
#2021-11-03|2115.44
#2021-11-04|2133.10
#2021-11-05|2169.40
#2021-11-08|2170.93
#2021-11-09|2167.68
#2021-11-10|2138.98
#2021-11-11|2138.06
#2021-11-12|2184.24
#2021-11-15|2195.05
#2021-11-16|2206.54
#2021-11-17|2199.04
#2021-11-18|2210.59
#2021-11-19|2209.28
#2021-11-22|2177.56
#2021-11-23|2150.02
#2021-11-24|2143.29
#2021-11-25|2163.58
#2021-11-26|2085.49
#2021-11-29|2104.89
#2021-11-30|2079.92
#2021-12-01|2128.62
#2021-12-02|2089.98
#2021-12-03|2072.51
#2021-12-06|2087.40
#2021-12-07|2170.72
#2021-12-08|2160.21
#2021-12-09|2146.28
#2021-12-10|2140.38
#2021-12-13|2119.40
#2021-12-14|2091.83
#2021-12-15|2103.72
#2021-12-16|2120.10
#2021-12-17|2079.06
#2021-12-20|2067.00
#2021-12-21|2081.19
#2021-12-22|2126.33
#2021-12-23|2139.74
#2021-12-24|2138.83
#2021-12-27|2149.19
#2021-12-28|2156.95
#2021-12-29|2164.72
#2021-12-30|2160.44
#2021-12-31|2163.11
#2022-01-03|2165.90
#2022-01-04|2196.61
#2022-01-05|2221.67
#2022-01-06|2144.86
#2022-01-07|2122.84
#2022-01-10|2064.00
#2022-01-11|2093.04
#2022-01-12|2108.02
#2022-01-13|2082.05
#2022-01-14|2036.16
#2022-01-17|2060.13
#2022-01-18|2021.27
#2022-01-19|2064.75
#2022-01-20|2078.12
#2022-01-21|2040.52
#2022-01-24|1945.99
#2022-01-25|1941.21
#2022-01-26|1980.52
#2022-01-27|1959.96
#2022-01-28|1958.62
#2022-01-31|2000.88
#2022-02-01|2037.32
#2022-02-02|2048.92
#2022-02-03|2025.36
#2022-02-04|2004.06
#2022-02-07|2017.41
#2022-02-08|2002.19
#2022-02-09|2043.52
#2022-02-10|2013.24
#2022-02-11|1968.64
#2022-02-14|1918.73
#2022-02-15|1975.69
#2022-02-16|1960.40
#2022-02-17|1952.50
#2022-02-18|1938.79
#2022-02-21|1906.55
#2022-02-22|1903.42
#2022-02-23|1889.52
#2022-02-24|1780.64
#2022-02-25|1867.51
#2022-02-28|1868.75
#2022-03-01|1771.40
#2022-03-02|1786.11
#2022-03-03|1735.85
#2022-03-04|1631.98
#2022-03-07|1602.66
#2022-03-08|1562.58
#2022-03-09|1722.30
#2022-03-10|1660.43
#2022-03-11|1668.91
#2022-03-14|1684.74
#2022-03-15|1656.08
#2022-03-16|1758.29
#2022-03-17|1779.72
#2022-03-18|1793.41
#2022-03-21|1770.18
#2022-03-22|1791.35
#2022-03-23|1748.39
#2022-03-24|1733.45
#2022-03-25|1731.04
#2022-03-28|1744.27
#2022-03-29|1847.16
#2022-03-30|1832.12
#2022-03-31|1797.04
#2022-04-01|1779.03
#2022-04-04|1808.76
#2022-04-05|1804.85
#2022-04-06|1741.57
#2022-04-07|1723.91
#2022-04-08|1737.85
#2022-04-11|1709.68
#2022-04-12|1718.48
#2022-04-13|1705.80
#2022-04-14|1719.73
#2022-04-15|1719.74
#2022-04-18|1721.18
#2022-04-19|1700.35
#2022-04-20|1737.20
#2022-04-21|1750.86
#2022-04-22|1697.64
#2022-04-25|1629.88
#2022-04-26|1605.37
#2022-04-27|1599.08
#2022-04-28|1614.91
#2022-04-29|1632.46
#2022-05-02|1597.21
#2022-05-03|1588.38
#2022-05-04|1566.92
#2022-05-05|1528.85
#2022-05-06|1497.09
#2022-05-09|1435.92
#2022-05-10|1453.08
#2022-05-11|1514.61
#2022-05-12|1481.97
#2022-05-13|1518.47
#2022-05-16|1509.40
#2022-05-17|1553.91
#2022-05-18|1513.01
#2022-05-19|1500.95
#2022-05-20|1465.52
#2022-05-23|1495.94
#2022-05-24|1479.80
#2022-05-25|1479.34
#2022-05-26|1520.31
#2022-05-27|1578.39
#2022-05-30|1628.25
#2022-05-31|1603.38
#2022-06-01|1586.50
#2022-06-02|1623.58
#2022-06-03|1620.80
#2022-06-06|1636.97
#2022-06-07|1620.73
#2022-06-08|1613.93
#2022-06-09|1571.56
#2022-06-10|1514.76
#2022-06-13|1447.63
#2022-06-14|1423.26
#2022-06-15|1449.86
#2022-06-16|1426.32
#2022-06-17|1427.60
#2022-06-20|1441.64
#2022-06-21|1465.28
#2022-06-22|1465.23
#2022-06-23|1476.51
#2022-06-24|1529.31
#2022-06-27|1529.88
#2022-06-28|1525.72
#2022-06-29|1515.62
#2022-06-30|1494.63
#2022-07-01|1484.37
#2022-07-04|1496.52
#2022-07-05|1446.85
#2022-07-06|1488.93
#2022-07-07|1500.94
#2022-07-08|1495.25
#2022-07-11|1475.64
#2022-07-12|1491.92
#2022-07-13|1489.26
#2022-07-14|1461.12
#2022-07-15|1481.14
#2022-07-18|1521.26
#2022-07-19|1567.58
#2022-07-20|1558.38
#2022-07-21|1570.24
#2022-07-22|1588.34
#2022-07-25|1590.61
#2022-07-26|1559.56
#2022-07-27|1568.10
#2022-07-28|1617.84
#2022-07-29|1660.50
#2022-08-01|1688.27
#2022-08-02|1648.92
#2022-08-03|1655.60
#2022-08-04|1691.18
#2022-08-05|1651.27
#2022-08-08|1678.09
#2022-08-09|1652.45
#2022-08-10|1701.98
#2022-08-11|1708.11
#2022-08-12|1690.79
#2022-08-15|1691.63
#2022-08-16|1684.72
#2022-08-17|1675.12
#2022-08-18|1678.59
#2022-08-19|1647.52
#2022-08-22|1603.09
#2022-08-23|1595.95
#2022-08-24|1616.59
#2022-08-25|1615.21
#2022-08-26|1576.16
#2022-08-29|1553.83
#2022-08-30|1551.23
#2022-08-31|1536.98
#2022-09-01|1482.10
#2022-09-02|1519.42
#2022-09-05|1486.43
#2022-09-06|1494.44
#2022-09-07|1500.37
#2022-09-08|1502.44
#2022-09-09|1541.67
#2022-09-12|1577.83
#2022-09-13|1535.03
#2022-09-14|1529.20
#2022-09-15|1500.74
#2022-09-16|1484.10
#2022-09-19|1483.27
#2022-09-20|1471.94
#2022-09-21|1474.90
#2022-09-22|1423.78
#2022-09-23|1373.19
#2022-09-26|1366.59
#2022-09-27|1356.49
#2022-09-28|1373.09
#2022-09-29|1365.27
#2022-09-30|1380.19
#2022-10-03|1383.82
#2022-10-04|1474.88
#2022-10-05|1439.42
#2022-10-06|1431.16
#2022-10-07|1391.26
#2022-10-10|1364.08
#2022-10-11|1367.95
#2022-10-12|1376.21
#2022-10-13|1369.98
#2022-10-14|1390.01
#2022-10-17|1430.08
#2022-10-18|1438.25
#2022-10-19|1409.40
#2022-10-20|1434.32
#2022-10-21|1394.94
#2022-10-24|1416.28
#2022-10-25|1464.83
#2022-10-26|1487.27
#2022-10-27|1460.68
#2022-10-28|1437.24
#2022-10-31|1421.21
#2022-11-01|1444.14
#2022-11-02|1420.79
#2022-11-03|1382.75
#2022-11-04|1481.05
#2022-11-07|1490.26
#2022-11-08|1510.74
#2022-11-09|1506.62
#2022-11-10|1593.06
#2022-11-11|1668.51
#2022-11-14|1659.64
#2022-11-15|1668.38
#2022-11-16|1658.62
#2022-11-17|1644.15
#2022-11-18|1661.79
#2022-11-21|1634.07
#2022-11-22|1633.38
#2022-11-23|1662.58
#2022-11-24|1675.66
#2022-11-25|1666.35
#2022-11-28|1668.17
#2022-11-29|1663.95
#2022-11-30|1708.54
#2022-12-01|1736.24
#2022-12-02|1728.47
#2022-12-05|1724.91
#2022-12-06|1722.57
#2022-12-07|1710.58
#2022-12-08|1724.63
#2022-12-09|1732.70
#2022-12-12|1717.09
#2022-12-13|1764.76
#2022-12-14|1769.30
#2022-12-15|1701.30
#2022-12-16|1679.83
#2022-12-19|1668.11
#2022-12-20|1659.57
#2022-12-21|1693.92
#2022-12-22|1670.25
#2022-12-23|1658.40
#2022-12-26|1658.55
#2022-12-27|1691.79
#2022-12-28|1683.71
#2022-12-29|1710.01
#2022-12-30|1679.37
#2023-01-02|1699.52
#2023-01-03|1715.31
#2023-01-04|1788.70
#2023-01-05|1766.83
#2023-01-06|1812.78
#2023-01-09|1857.35
#2023-01-10|1848.60
#2023-01-11|1878.58
#2023-01-12|1895.88
#2023-01-13|1922.12
#2023-01-16|1933.04
#2023-01-17|1944.72
#2023-01-18|1954.71
#2023-01-19|1898.05
#2023-01-20|1918.19
#2023-01-23|1939.73
#2023-01-24|1947.88
#2023-01-25|1947.85
#2023-01-26|1963.22
#2023-01-27|1966.70
#2023-01-30|1972.10
#2023-01-31|1971.14
#2023-02-01|1967.68
#2023-02-02|2016.65
#2023-02-03|2030.26
#2023-02-06|1971.31
#2023-02-07|1948.16
#2023-02-08|1946.98
#2023-02-09|1969.78
#2023-02-10|1917.69
#2023-02-13|1955.74
#2023-02-14|1953.14
#2023-02-15|1969.94
#2023-02-16|1983.56
#2023-02-17|1966.67
#2023-02-20|1960.83
#2023-02-21|1957.01
#2023-02-22|1949.20
#2023-02-23|1941.13
#2023-02-24|1876.98
#2023-02-27|1919.41
#2023-02-28|1914.00
#2023-03-01|1919.15
#2023-03-02|1931.96
#2023-03-03|1948.21
#2023-03-06|1977.43
#2023-03-07|1948.75
#2023-03-08|1934.85
#2023-03-09|1932.84
#2023-03-10|1942.79
#2023-03-13|1904.57
#2023-03-14|1940.03
#2023-03-15|1848.02
#2023-03-16|1913.62
#2023-03-17|1887.11
#2023-03-20|1932.01
#2023-03-21|1956.47
#2023-03-22|1977.18
#2023-03-23|2007.69
#2023-03-24|1970.88
#2023-03-27|1986.57
#2023-03-28|1985.86
#2023-03-29|2014.57
#2023-03-30|2052.58
#2023-03-31|2077.45
#2023-04-03|2077.71
#2023-04-04|2102.50
#2023-04-05|2083.08
#2023-04-06|2052.02
#2023-04-07|2052.03
#2023-04-10|2036.71
#2023-04-11|2073.40
#2023-04-12|2069.45
#2023-04-13|2156.04
#2023-04-14|2170.93
#2023-04-17|2127.37
#2023-04-18|2151.38
#2023-04-19|2154.67
#2023-04-20|2180.59
#2023-04-21|2195.07
#2023-04-24|2208.07
#2023-04-25|2185.19
#2023-04-26|2173.46
#2023-04-27|2178.96
#2023-04-28|2179.47
#2023-05-01|2168.39
#2023-05-02|2161.40
#2023-05-03|2196.97
#2023-05-04|2167.24
#2023-05-05|2180.08
#2023-05-08|2199.07
#2023-05-09|2167.41
#2023-05-10|2152.39
#2023-05-11|2172.90
#2023-05-12|2169.74
#2023-05-15|2174.27
#2023-05-16|2162.97
#2023-05-17|2149.08
#2023-05-18|2139.06
#2023-05-19|2139.02
#2023-05-22|2149.97
#2023-05-23|2069.58
#2023-05-24|2019.09
#2023-05-25|2028.51
#2023-05-26|2059.51
#2023-05-29|2053.60
#2023-05-30|2052.68
#2023-05-31|1991.48
#2023-06-01|1995.36
#2023-06-02|2045.09
#2023-06-05|2016.98
#2023-06-06|2009.19
#2023-06-07|2008.97
#2023-06-08|2024.72
#2023-06-09|2025.44
#2023-06-12|2056.46
#2023-06-13|2081.62
#2023-06-14|2104.90
#2023-06-15|2101.01
#2023-06-16|2145.42
#2023-06-19|2115.71
#2023-06-20|2096.41
#2023-06-21|2088.26
#2023-06-22|2094.44
#2023-06-23|2063.65
#2023-06-26|2076.35
#2023-06-27|2094.23
#2023-06-28|2100.56
#2023-06-29|2111.56
#2023-06-30|2141.57
#2023-07-03|2123.31
#2023-07-04|2127.57
#2023-07-05|2097.88
#2023-07-06|2024.66
#2023-07-07|2047.52
#2023-07-10|2062.78
#2023-07-11|2105.07
#2023-07-12|2171.39
#2023-07-13|2206.39
#2023-07-14|2233.78
#2023-07-17|2154.18
#2023-07-18|2157.67
#2023-07-19|2144.11
#2023-07-20|2130.81
#2023-07-21|2155.38
#2023-07-24|2133.47
#2023-07-25|2126.08
#2023-07-26|2080.12
#2023-07-27|2124.99
#2023-07-28|2146.37
#2023-07-31|2151.46
#2023-08-01|2109.77
#2023-08-02|2064.79
#2023-08-03|2059.23
#2023-08-04|2082.33
#2023-08-07|2072.67
#2023-08-08|2038.90
#2023-08-09|2048.68
#2023-08-10|2110.88
#2023-08-11|2067.52
#2023-08-14|2053.76
#2023-08-15|2034.71
#2023-08-16|2030.42
#2023-08-17|1995.72
#2023-08-18|1972.63
#2023-08-21|1981.44
#2023-08-22|1981.29
#2023-08-23|1984.74
#2023-08-24|1972.20
#2023-08-25|1960.24
#2023-08-28|1990.54
#2023-08-29|2019.70
#2023-08-30|2033.22
#2023-08-31|1991.17
#2023-09-01|1974.35
#2023-09-04|1972.41
#2023-09-05|1936.01
#2023-09-06|1882.31
#2023-09-07|1869.82
#2023-09-08|1896.38
#2023-09-11|1906.88
#2023-09-12|1883.47
#2023-09-13|1879.18
#2023-09-14|1890.89
#2023-09-15|1924.60
#2023-09-18|1889.70
#2023-09-19|1871.41
#2023-09-20|1890.43
#2023-09-21|1846.07
#2023-09-22|1853.40
#2023-09-25|1797.94
#2023-09-26|1771.17
#2023-09-27|1747.99
#2023-09-28|1769.15
#2023-09-29|1796.08
#2023-10-02|1776.06
#2023-10-03|1752.62
#2023-10-04|1765.64
#2023-10-05|1780.92
#2023-10-06|1800.23
#2023-10-09|1773.98
#2023-10-10|1831.27
#2023-10-11|1784.13
#2023-10-12|1752.23
#2023-10-13|1713.63
#2023-10-16|1729.39
#2023-10-17|1734.04
#2023-10-18|1724.12
#2023-10-19|1731.55
#2023-10-20|1714.78
#2023-10-23|1734.48
#2023-10-24|1759.52
#2023-10-25|1758.63
#2023-10-26|1724.91
#2023-10-27|1719.45
#2023-10-30|1736.19
#2023-10-31|1740.42
#2023-11-01|1741.60
#2023-11-02|1799.89
#2023-11-03|1827.18
#2023-11-06|1820.35
#2023-11-07|1811.51
#2023-11-08|1836.91
#2023-11-09|1860.01
#2023-11-10|1802.78
#2023-11-13|1806.88
#2023-11-14|1885.30
#2023-11-15|1909.58
#2023-11-16|1883.66
#2023-11-17|1901.89
#2023-11-20|1917.47
#2023-11-21|1907.98
#2023-11-22|1916.30
#2023-11-23|1921.28
#2023-11-24|1919.68
#2023-11-27|1910.34
#2023-11-28|1892.42
#2023-11-29|1900.18
#2023-11-30|1903.18
#2023-12-01|1900.45
#2023-12-04|1904.39
#2023-12-05|1922.22
#2023-12-06|1934.76
#2023-12-07|1925.71
#2023-12-08|1956.82
#2023-12-11|1959.97
#2023-12-12|1963.86
#2023-12-13|1972.23
#2023-12-14|2037.12
#2023-12-15|2017.42
#2023-12-18|1998.73
#2023-12-19|2018.96
#2023-12-20|2020.31
#2023-12-21|2011.70
#2023-12-22|1993.71
#2023-12-25|1993.69
#2023-12-26|1995.62
#2023-12-27|2013.20
#2023-12-28|2007.04
#2023-12-29|2001.91
#2024-01-01|2001.91
#2024-01-02|1961.99
#2024-01-03|1909.35
#2024-01-04|1914.43
#2024-01-05|1904.46
#2024-01-08|1921.08
#2024-01-09|1903.61
#2024-01-10|1918.27
#2024-01-11|1894.43
#2024-01-12|1898.55
#2024-01-15|1873.40
#2024-01-16|1851.32
#2024-01-17|1808.31
#2024-01-18|1851.69
#2024-01-19|1849.72
#2024-01-22|1857.96
#2024-01-23|1854.92
#2024-01-24|1886.61
#2024-01-25|1885.10
#2024-01-26|2011.97
#2024-01-29|2005.18
#2024-01-30|2022.67
#2024-01-31|2014.45
#2024-02-01|2004.10
#2024-02-02|2005.69
#2024-02-05|2003.10
#2024-02-06|2009.30
#2024-02-07|2015.34
#2024-02-08|2053.20
#2024-02-09|2048.95
#2024-02-12|2070.77
#2024-02-13|2023.90
#2024-02-14|2038.57
#2024-02-15|2075.36
#2024-02-16|2087.51
#2024-02-19|2092.84
#2024-02-20|2105.39
#2024-02-21|2101.24
#2024-02-22|2135.38
#2024-02-23|2148.89
#2024-02-26|2144.02
#2024-02-27|2151.47
#2024-02-28|2144.29
#2024-02-29|2137.84
#2024-03-01|2149.20
#2024-03-04|2141.96
#2024-03-05|2126.24
#2024-03-06|2136.57
#2024-03-07|2163.31
#2024-03-08|2181.97
#2024-03-11|2178.64
#2024-03-12|2201.50
#2024-03-13|2225.07
#2024-03-14|2225.31
#2024-03-15|2200.87
#2024-03-18|2177.56
#2024-03-19|2170.27
#2024-03-20|2137.04
#2024-03-21|2145.93
#2024-03-22|2108.82
#2024-03-25|2116.16
#2024-03-26|2114.04
#2024-03-27|2128.93
#2024-03-28|2132.80
#2024-03-29|2132.77
#2024-04-01|2121.97
#2024-04-02|2096.15
#2024-04-03|2100.15
#2024-04-04|2110.93
#2024-04-05|2064.65
#2024-04-08|2078.67
#2024-04-09|2060.27
#2024-04-10|2038.42
#2024-04-11|2026.14
#2024-04-12|1988.91
#2024-04-15|2010.20
#2024-04-16|1985.10
#2024-04-17|2028.03
#2024-04-18|2027.47
#2024-04-19|2043.57
#2024-04-22|2040.88
#2024-04-23|2069.92
#2024-04-24|2060.78
#2024-04-25|2033.69
#2024-04-26|2058.59
#2024-04-29|2051.23
#2024-04-30|2031.20
#2024-05-01|2026.81
#2024-05-02|2025.40
#2024-05-03|2076.83
#2024-05-06|2081.86
#2024-05-07|2093.48
#2024-05-08|2094.24
#2024-05-09|2107.82
#2024-05-10|2111.18
#2024-05-13|2112.80
#2024-05-14|2138.11
#2024-05-15|2139.87
#2024-05-16|2141.74
#2024-05-17|2148.67
#2024-05-20|2142.03
#2024-05-21|2122.24
#2024-05-22|2088.93
#2024-05-23|2089.70
#2024-05-24|2089.33
#2024-05-27|2101.04
#2024-05-28|2083.84
#2024-05-29|2042.42
#2024-05-30|2068.70
#2024-05-31|2080.43
#2024-06-03|2085.02
#2024-06-04|2088.19
#2024-06-05|2113.29
#2024-06-06|2130.60
#2024-06-07|2119.23
#2024-06-10|2078.85
#2024-06-11|2057.35
#2024-06-12|2096.71
#2024-06-13|2067.05
#2024-06-14|2010.46
#2024-06-17|2020.02
#2024-06-18|2013.01
#2024-06-19|2005.89
#2024-06-20|2018.29
#2024-06-21|2008.36
#2024-06-24|2034.11
#2024-06-25|2039.53
#2024-06-26|2022.96
#2024-06-27|2006.44
#2024-06-28|1982.73
#2024-07-01|1977.86
#2024-07-02|1967.67
#2024-07-03|1986.50
#2024-07-04|1996.78
#2024-07-05|1997.64
#2024-07-08|1972.49
#2024-07-09|1949.31
#2024-07-10|1972.00
#2024-07-11|2008.67
#2024-07-12|2050.84
#2024-07-15|2003.38
#2024-07-16|1974.04
#2024-07-17|1986.24
#2024-07-18|1987.18
#2024-07-19|1961.77
#2024-07-22|1982.64
#2024-07-23|1979.99
#2024-07-24|1940.10
#2024-07-25|1915.63
#2024-07-26|1953.27
#2024-07-29|1927.63
#2024-07-30|1927.39
#2024-07-31|1937.02
#2024-08-01|1907.07
#2024-08-02|1883.06
#2024-08-05|1872.24
#2024-08-06|1858.51
#2024-08-07|1881.76
#2024-08-08|1877.97
#2024-08-09|1881.88
#2024-08-12|1879.70
#2024-08-13|1892.14
#2024-08-14|1927.57
#2024-08-15|1943.74
#2024-08-16|1947.76
#2024-08-19|1988.26
#2024-08-20|1998.26
#2024-08-21|2016.57
#2024-08-22|2021.85
#2024-08-23|2040.58
#2024-08-26|2040.61
#2024-08-27|2015.29
#2024-08-28|2003.77
#2024-08-29|2018.76
#2024-08-30|2019.23
#2024-09-02|2014.69
#2024-09-03|2007.16
#2024-09-04|1955.68
#2024-09-05|1909.60
#2024-09-06|1890.96
#2024-09-09|1878.11
#2024-09-10|1858.10
#2024-09-11|1845.65
#2024-09-12|1856.69
#2024-09-13|1871.83
#2024-09-16|1868.72
#2024-09-17|1881.95
#2024-09-18|1859.78
#2024-09-19|1906.98
#2024-09-20|1855.84
#2024-09-23|1857.67
#2024-09-24|1911.22
#2024-09-25|1924.72
#2024-09-26|2051.04
#2024-09-27|2096.47
#2024-09-30|2065.19
#2024-10-01|2001.83
#2024-10-02|2005.16
#2024-10-03|1979.80
#2024-10-04|1976.52
#2024-10-07|2002.73
#2024-10-08|1962.01
#2024-10-09|1965.02
#2024-10-10|1957.14
#2024-10-11|1966.54
#2024-10-14|1944.65
#2024-10-15|1915.83
#2024-10-16|1878.95
#2024-10-17|1884.27
#2024-10-18|1906.98
#2024-10-21|1873.67
#2024-10-22|1871.29
#2024-10-23|1854.14
#2024-10-24|1878.31
#2024-10-25|1883.08
#2024-10-28|1895.18
#2024-10-29|1889.68
#2024-10-30|1868.90
#2024-10-31|1841.09
#2024-11-01|1851.53
#2024-11-04|1851.45
#2024-11-05|1850.94
#2024-11-06|1814.31
#2024-11-07|1865.10
#2024-11-08|1796.09
#2024-11-11|1788.53
#2024-11-12|1727.19
#2024-11-13|1728.95
#2024-11-14|1750.92
#2024-11-15|1738.66
#2024-11-18|1744.34
#2024-11-19|1725.34
#2024-11-20|1708.27
#2024-11-21|1705.52
#2024-11-22|1712.77
#2024-11-25|1754.17
#2024-11-26|1758.62
#2024-11-27|1767.25
#2024-11-28|1754.82
#2024-11-29|1769.65
#2024-12-02|1794.79
#2024-12-03|1812.16
#2024-12-04|1829.44
#2024-12-05|1837.84
#2024-12-06|1881.53
#2024-12-09|1916.81
#2024-12-10|1877.79
#2024-12-11|1886.44
#2024-12-12|1888.97
#2024-12-13|1878.37
#2024-12-16|1872.21
#2024-12-17|1882.64
#2024-12-18|1876.58
#2024-12-19|1838.51
#2024-12-20|1842.80
#2024-12-23|1843.14
#2024-12-24|1844.84
#2024-12-25|1844.85
#2024-12-26|1846.64
#2024-12-27|1864.82
#2024-12-30|1845.70
#2024-12-31|1854.30
#2025-01-01|1854.30
#2025-01-02|1835.33
#2025-01-03|1791.85
#2025-01-06|1855.94
#2025-01-07|1864.56
#2025-01-08|1840.92
#2025-01-09|1855.08
#2025-01-10|1832.28
#2025-01-13|1814.36
#2025-01-14|1832.16
#2025-01-15|1832.22
#2025-01-16|1943.75
#2025-01-17|1950.82
#2025-01-20|1964.28
#2025-01-21|1993.64
#2025-01-22|2031.85
#2025-01-23|2045.21
#2025-01-24|2083.75
#2025-01-27|2106.26
#2025-01-28|2096.75
#2025-01-29|2062.16
#2025-01-30|2086.48
#2025-01-31|2066.60
#2025-02-03|2033.15
#2025-02-04|2043.74
#2025-02-05|2046.69
#2025-02-06|2055.12
#2025-02-07|2015.03
#2025-02-10|2022.77
#2025-02-11|2032.52
#2025-02-12|2048.28
#2025-02-13|2104.81
#2025-02-14|2122.10
#2025-02-17|2102.97
#2025-02-18|2092.38
#2025-02-19|2049.53
#2025-02-20|2066.85
#2025-02-21|2080.81
#2025-02-24|2063.17
#2025-02-25|2064.80
#2025-02-26|2093.46
#2025-02-27|2059.55
#2025-02-28|2068.50
#2025-03-03|2090.19
#2025-03-04|2055.66
#2025-03-05|2091.03
#2025-03-06|2064.29
#2025-03-07|2025.97
#2025-03-10|2002.15
#2025-03-11|1987.43
#2025-03-12|1978.03
#2025-03-13|1964.72
#2025-03-14|1984.72
#2025-03-17|1985.97
#2025-03-18|1979.01
#2025-03-19|1974.06
#2025-03-20|1948.11
#2025-03-21|1935.68
#2025-03-24|1922.36
#2025-03-25|1928.94
#2025-03-26|1910.50
#2025-03-27|1912.60
#2025-03-28|1905.49
#2025-03-31|1865.69
#2025-04-01|1889.75
#2025-04-02|1898.44
#2025-04-03|1817.00
#2025-04-04|1786.39
#2025-04-07|1690.64
#2025-04-08|1744.97
#2025-04-09|1713.79
#2025-04-10|1807.96
#2025-04-11|1834.15
#2025-04-14|1867.17
#2025-04-15|1820.05
#2025-04-16|1821.49
#2025-04-17|1809.94
#2025-04-18|1809.87
#2025-04-21|1833.85
#2025-04-22|1864.31
#2025-04-23|1883.29
#2025-04-24|1903.27
#2025-04-25|1896.71
#2025-04-28|1911.71
#2025-04-29|1901.32
#2025-04-30|1897.01
#2025-05-01|1881.16
#2025-05-02|1930.70
#2025-05-05|1925.88
#2025-05-06|1913.94
#2025-05-07|1900.07
#2025-05-08|1899.09
#2025-05-09|1915.47
#2025-05-12|1971.63
#2025-05-13|1993.10
#2025-05-14|1970.83
#2025-05-15|1955.87
#2025-05-16|1969.90
#2025-05-19|1980.95
#2025-05-20|1996.80
#2025-05-21|1991.29
#2025-05-22|1949.54
#2025-05-23|1931.49
#2025-05-26|1953.69
#2025-05-27|1947.82
#2025-05-28|1925.35
#2025-05-29|1931.18
#2025-05-30|1933.70
#2025-06-02|1934.28
#2025-06-03|1922.22
#2025-06-04|1946.36
#2025-06-05|1926.75
#2025-06-06|1913.31
#2025-06-09|1916.17
#2025-06-10|1935.42
#2025-06-11|1935.34
#2025-06-12|1936.81
#2025-06-13|1897.68
#2025-06-16|1921.97
#2025-06-17|1892.44
#2025-06-18|1885.72
#2025-06-19|1841.91
#2025-06-20|1857.09
#2025-06-23|1854.01
#2025-06-24|1886.58
#2025-06-25|1864.37
#2025-06-26|1852.83
#2025-06-27|1894.28
#2025-06-30|1899.97
#2025-07-01|1953.55
#2025-07-02|1973.69
#2025-07-03|1970.50
#2025-07-04|1955.65
#2025-07-07|1962.28
#2025-07-08|1965.83
#2025-07-09|1980.99
#2025-07-10|2010.79
#2025-07-11|1969.02
#2025-07-14|1950.70
#2025-07-15|1931.08
#2025-07-16|1925.17
#2025-07-17|1912.02
#2025-07-18|1913.36
#2025-07-21|1911.54
#2025-07-22|1923.98
#2025-07-23|1959.47
#2025-07-24|1945.20
#2025-07-25|1962.68
#2025-07-28|1939.44
#2025-07-29|1906.87
#2025-07-30|1893.99
#2025-07-31|1856.07
#2025-08-01|1837.30
#2025-08-04|1842.01
#2025-08-05|1828.02
#2025-08-06|1834.29
#2025-08-07|1853.20
#2025-08-08|1858.38
#2025-08-11|1823.71
#2025-08-12|1834.68
#2025-08-13|1874.91
#2025-08-14|1868.77
#2025-08-15|1871.82
#2025-08-18|1864.35
#2025-08-19|1907.02
#2025-08-20|1918.03
#2025-08-21|1888.03
#2025-08-22|1925.51
#2025-08-25|1907.66
#2025-08-26|1892.01
#2025-08-27|1917.84
#2025-08-28|1944.77
#2025-08-29|1923.21
#2025-09-01|1916.75
#2025-09-02|1912.49
#2025-09-03|1932.99
#2025-09-04|1913.40
#2025-09-05|1938.37
#2025-09-08|1946.81
#2025-09-09|1944.18
#2025-09-10|1934.44
#2025-09-11|1942.09
#2025-09-12|1937.26
#2025-09-15|1976.66
#2025-09-16|1980.74
#2025-09-17|1984.12
#2025-09-18|1986.89
#2025-09-19|1960.41
#2025-09-22|1945.93
#2025-09-23|1986.57
#2025-09-24|1942.68
#2025-09-25|1920.57
#2025-09-26|1940.14
#2025-09-29|1967.35
#2025-09-30|1964.84
#2025-10-01|1970.49
#2025-10-02|2004.02
#2025-10-03|2031.23
#2025-10-06|1997.88
#2025-10-07|2022.99
#2025-10-08|2056.76
#2025-10-09|2006.32
#2025-10-10|1969.48
#2025-10-13|1964.24
#2025-10-14|1951.03
#2025-10-15|2073.52
#2025-10-16|2093.71
#2025-10-17|2102.63
#2025-10-20|2125.43
#2025-10-21|2128.93
#2025-10-22|2104.58
#2025-10-23|2115.65
#2025-10-24|2103.93
#2025-10-27|2105.33
#2025-10-28|2106.24
#2025-10-29|2086.57
#2025-10-30|2054.85
#2025-10-31|2034.47
#2025-11-03|2031.01
#2025-11-04|2005.29
#2025-11-05|2009.00
#2025-11-06|1984.03
#2025-11-07|1994.28
#2025-11-10|2015.98
#2025-11-11|2067.55
#2025-11-12|2091.18
#2025-11-13|2079.08
#2025-11-14|2085.55
#2025-11-17|2055.08
#2025-11-18|2007.55
#2025-11-19|1998.13
#2025-11-20|2009.59
#2025-11-21|2016.48
#2025-11-24|2026.71
#2025-11-25|2039.84
#2025-11-26|2063.23
#2025-11-27|2060.80
#2025-11-28|2074.06
#2025-12-01|2098.66
#2025-12-02|2075.78
#2025-12-03|2076.28
#2025-12-04|2086.45
#2025-12-05|2089.03
#2025-12-08|2060.69
#2025-12-09|2050.31
#2025-12-10|2058.06
#2025-12-11|2090.68
#2025-12-12|2082.19
#2025-12-15|2099.60
#2025-12-16|2119.00
#2025-12-17|2105.90
#2025-12-18|2119.63
#2025-12-19|2094.00
#2025-12-22|2099.32
#2025-12-23|2092.33
#2025-12-24|2100.95
#2025-12-25|2100.95
#2025-12-26|2100.74
#2025-12-29|2103.92
#2025-12-30|2115.96
#2025-12-31|2117.73
#2026-01-01|2117.73
#2026-01-02|2111.41
#2026-01-05|2105.56
#2026-01-06|2113.04
#2026-01-07|2067.32
#2026-01-08|2097.13
#2026-01-09|2144.94
#2026-01-12|2152.89
#2026-01-13|2141.59
#2026-01-14|2133.77
#2026-01-15|2096.35
#2026-01-16|2049.83
#2026-01-19|2001.65
#2026-01-20|1994.25
#2026-01-21|2006.70
#2026-01-22|2034.49
#2026-01-23|2020.38
#2026-01-26|2041.02
#2026-01-27|2044.65
#2026-01-28|1979.90
#2026-01-29|1973.32
#2026-01-30|1982.86
#2026-02-02|1971.92
#2026-02-03|1950.94
#2026-02-04|1984.78
#2026-02-05|1982.18
#2026-02-06|1985.61
#2026-02-09|1996.99
#2026-02-10|2031.44
#2026-02-11|2000.99
#2026-02-12|2012.77
#2026-02-13|1975.35
#2026-02-16|1974.59
#2026-02-17|1987.97
#2026-02-18|2011.49
#2026-02-19|1988.57
#2026-02-20|2045.94
#2026-02-23|2047.04
#2026-02-24|2053.30
#2026-02-25|2036.68
#2026-02-26|2046.04
#2026-02-27|2025.24
#2026-03-02|1920.63
#2026-03-03|1833.35
#2026-03-04|1869.85
#2026-03-05|1856.25
#2026-03-06|1849.32
#2026-03-09|1825.31
#2026-03-10|1858.17
#2026-03-11|1830.01
#2026-03-12|1812.03
#2026-03-13|1759.23
#2026-03-16|1771.93
#2026-03-17|1762.78
#2026-03-18|1743.68
#2026-03-19|1689.77
#2026-03-20|1683.84
#2026-03-23|1713.27
#2026-03-24|1709.36
#2026-03-25|1726.46
#2026-03-26|1709.48
#2026-03-27|1688.49
#2026-03-30|1693.40
#2026-03-31|1700.56
#2026-04-01|1765.49
#2026-04-02|1752.53
#2026-04-03|1752.53
#2026-04-06|1752.17
#2026-04-07|1723.70
#2026-04-08|1846.62
#2026-04-09|1813.64