Table Data - NASDAQ Europe, Middle East and Africa Media Large Mid Cap Net Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4030LMN |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMEA4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 617.08 |
| 2001-04-02 | 614.39 |
| 2001-04-03 | 587.94 |
| 2001-04-04 | 592.07 |
| 2001-04-05 | 601.19 |
| 2001-04-06 | 606.66 |
| 2001-04-09 | 609.50 |
| 2001-04-10 | 625.45 |
| 2001-04-11 | 633.51 |
| 2001-04-12 | 638.02 |
| 2001-04-13 | . |
| 2001-04-16 | 632.99 |
| 2001-04-17 | 631.20 |
| 2001-04-18 | 659.07 |
| 2001-04-19 | 673.23 |
| 2001-04-20 | 683.20 |
| 2001-04-23 | 675.72 |
| 2001-04-24 | 679.91 |
| 2001-04-25 | 673.32 |
| 2001-04-26 | 677.86 |
| 2001-04-27 | 689.01 |
| 2001-04-30 | 697.32 |
| 2001-05-01 | 699.24 |
| 2001-05-02 | 696.07 |
| 2001-05-03 | 685.33 |
| 2001-05-04 | 683.24 |
| 2001-05-07 | 684.39 |
| 2001-05-08 | 682.13 |
| 2001-05-09 | 670.67 |
| 2001-05-10 | 678.88 |
| 2001-05-11 | 670.54 |
| 2001-05-14 | 654.03 |
| 2001-05-15 | 658.04 |
| 2001-05-16 | 656.89 |
| 2001-05-17 | 660.27 |
| 2001-05-18 | 663.61 |
| 2001-05-21 | 669.36 |
| 2001-05-22 | 679.56 |
| 2001-05-23 | 665.38 |
| 2001-05-24 | 657.91 |
| 2001-05-25 | 654.68 |
| 2001-05-28 | . |
| 2001-05-29 | 645.74 |
| 2001-05-30 | 636.44 |
| 2001-05-31 | 630.00 |
| 2001-06-01 | 625.79 |
| 2001-06-04 | 627.01 |
| 2001-06-05 | 633.29 |
| 2001-06-06 | 631.75 |
| 2001-06-07 | 629.31 |
| 2001-06-08 | 623.93 |
| 2001-06-11 | 614.70 |
| 2001-06-12 | 607.43 |
| 2001-06-13 | 609.63 |
| 2001-06-14 | 603.67 |
| 2001-06-15 | 599.05 |
| 2001-06-18 | 590.92 |
| 2001-06-19 | 588.71 |
| 2001-06-20 | 571.25 |
| 2001-06-21 | 574.98 |
| 2001-06-22 | 573.11 |
| 2001-06-25 | 579.66 |
| 2001-06-26 | 566.40 |
| 2001-06-27 | 562.87 |
| 2001-06-28 | 566.14 |
| 2001-06-29 | 580.28 |
| 2001-07-02 | 595.57 |
| 2001-07-03 | 590.91 |
| 2001-07-04 | . |
| 2001-07-05 | 565.13 |
| 2001-07-06 | 556.17 |
| 2001-07-09 | 559.29 |
| 2001-07-10 | 560.96 |
| 2001-07-11 | 551.15 |
| 2001-07-12 | 558.13 |
| 2001-07-13 | 567.72 |
| 2001-07-16 | 569.32 |
| 2001-07-17 | 555.92 |
| 2001-07-18 | 557.21 |
| 2001-07-19 | 550.12 |
| 2001-07-20 | 543.62 |
| 2001-07-23 | 549.91 |
| 2001-07-24 | 551.86 |
| 2001-07-25 | 548.80 |
| 2001-07-26 | 557.04 |
| 2001-07-27 | 570.57 |
| 2001-07-30 | 584.07 |
| 2001-07-31 | 590.19 |
| 2001-08-01 | 596.81 |
| 2001-08-02 | 604.24 |
| 2001-08-03 | 592.45 |
| 2001-08-06 | 590.06 |
| 2001-08-07 | 584.74 |
| 2001-08-08 | 576.75 |
| 2001-08-09 | 573.01 |
| 2001-08-10 | 569.20 |
| 2001-08-13 | 574.56 |
| 2001-08-14 | 582.52 |
| 2001-08-15 | 581.77 |
| 2001-08-16 | 575.48 |
| 2001-08-17 | 566.23 |
| 2001-08-20 | 564.33 |
| 2001-08-21 | 577.23 |
| 2001-08-22 | 572.64 |
| 2001-08-23 | 569.91 |
| 2001-08-24 | 586.77 |
| 2001-08-27 | 586.03 |
| 2001-08-28 | 577.30 |
| 2001-08-29 | 576.40 |
| 2001-08-30 | 563.74 |
| 2001-08-31 | 558.69 |
| 2001-09-03 | . |
| 2001-09-04 | 543.29 |
| 2001-09-05 | 524.91 |
| 2001-09-06 | 501.32 |
| 2001-09-07 | 494.76 |
| 2001-09-10 | 486.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 443.05 |
| 2001-09-18 | 429.49 |
| 2001-09-19 | 430.10 |
| 2001-09-20 | 422.35 |
| 2001-09-21 | 421.26 |
| 2001-09-24 | 451.81 |
| 2001-09-25 | 454.38 |
| 2001-09-26 | 455.52 |
| 2001-09-27 | 455.57 |
| 2001-09-28 | 454.85 |
| 2001-10-01 | 450.10 |
| 2001-10-02 | 436.99 |
| 2001-10-03 | 432.79 |
| 2001-10-04 | 452.91 |
| 2001-10-05 | 459.46 |
| 2001-10-08 | 457.28 |
| 2001-10-09 | 464.23 |
| 2001-10-10 | 476.15 |
| 2001-10-11 | 491.84 |
| 2001-10-12 | 487.13 |
| 2001-10-15 | 472.22 |
| 2001-10-16 | 486.71 |
| 2001-10-17 | 502.26 |
| 2001-10-18 | 481.75 |
| 2001-10-19 | 474.84 |
| 2001-10-22 | 482.59 |
| 2001-10-23 | 494.72 |
| 2001-10-24 | 490.13 |
| 2001-10-25 | 481.67 |
| 2001-10-26 | 496.35 |
| 2001-10-29 | 490.45 |
| 2001-10-30 | 482.30 |
| 2001-10-31 | 493.08 |
| 2001-11-01 | 497.36 |
| 2001-11-02 | 508.34 |
| 2001-11-05 | 516.93 |
| 2001-11-06 | 516.81 |
| 2001-11-07 | 515.78 |
| 2001-11-08 | 530.30 |
| 2001-11-09 | 522.93 |
| 2001-11-12 | 509.48 |
| 2001-11-13 | 525.82 |
| 2001-11-14 | 540.05 |
| 2001-11-15 | 556.28 |
| 2001-11-16 | 553.81 |
| 2001-11-19 | 548.87 |
| 2001-11-20 | 532.69 |
| 2001-11-21 | 517.82 |
| 2001-11-22 | . |
| 2001-11-23 | 524.10 |
| 2001-11-26 | 534.89 |
| 2001-11-27 | 525.61 |
| 2001-11-28 | 520.70 |
| 2001-11-29 | 518.15 |
| 2001-11-30 | 527.81 |
| 2001-12-03 | 525.46 |
| 2001-12-04 | 533.81 |
| 2001-12-05 | 560.18 |
| 2001-12-06 | 558.60 |
| 2001-12-07 | 555.42 |
| 2001-12-10 | 544.47 |
| 2001-12-11 | 529.36 |
| 2001-12-12 | 530.09 |
| 2001-12-13 | 508.78 |
| 2001-12-14 | 504.43 |
| 2001-12-17 | 525.79 |
| 2001-12-18 | 534.86 |
| 2001-12-19 | 528.61 |
| 2001-12-20 | 521.54 |
| 2001-12-21 | 526.81 |
| 2001-12-24 | 523.14 |
| 2001-12-25 | . |
| 2001-12-26 | 524.62 |
| 2001-12-27 | 536.49 |
| 2001-12-28 | 538.65 |
| 2001-12-31 | 544.25 |
| 2002-01-01 | . |
| 2002-01-02 | 547.99 |
| 2002-01-03 | 564.07 |
| 2002-01-04 | 565.96 |
| 2002-01-07 | 549.99 |
| 2002-01-08 | 545.56 |
| 2002-01-09 | 540.06 |
| 2002-01-10 | 529.56 |
| 2002-01-11 | 532.46 |
| 2002-01-14 | 520.80 |
| 2002-01-15 | 524.26 |
| 2002-01-16 | 510.58 |
| 2002-01-17 | 512.42 |
| 2002-01-18 | 510.57 |
| 2002-01-21 | . |
| 2002-01-22 | 502.78 |
| 2002-01-23 | 492.69 |
| 2002-01-24 | 500.70 |
| 2002-01-25 | 489.26 |
| 2002-01-28 | 496.18 |
| 2002-01-29 | 488.88 |
| 2002-01-30 | 476.14 |
| 2002-01-31 | 476.23 |
| 2002-02-01 | 473.68 |
| 2002-02-04 | 467.15 |
| 2002-02-05 | 455.07 |
| 2002-02-06 | 449.69 |
| 2002-02-07 | 456.84 |
| 2002-02-08 | 469.12 |
| 2002-02-11 | 477.55 |
| 2002-02-12 | 473.07 |
| 2002-02-13 | 469.31 |
| 2002-02-14 | 476.16 |
| 2002-02-15 | 472.78 |
| 2002-02-18 | . |
| 2002-02-19 | 457.63 |
| 2002-02-20 | 448.91 |
| 2002-02-21 | 452.01 |
| 2002-02-22 | 447.44 |
| 2002-02-25 | 462.50 |
| 2002-02-26 | 472.01 |
| 2002-02-27 | 480.87 |
| 2002-02-28 | 477.87 |
| 2002-03-01 | 478.26 |
| 2002-03-04 | 509.63 |
| 2002-03-05 | 507.94 |
| 2002-03-06 | 516.34 |
| 2002-03-07 | 523.71 |
| 2002-03-08 | 517.45 |
| 2002-03-11 | 508.55 |
| 2002-03-12 | 498.32 |
| 2002-03-13 | 499.17 |
| 2002-03-14 | 499.44 |
| 2002-03-15 | 503.16 |
| 2002-03-18 | 514.06 |
| 2002-03-19 | 517.67 |
| 2002-03-20 | 512.23 |
| 2002-03-21 | 509.95 |
| 2002-03-22 | 512.94 |
| 2002-03-25 | 506.92 |
| 2002-03-26 | 505.92 |
| 2002-03-27 | 508.68 |
| 2002-03-28 | 515.95 |
| 2002-03-29 | . |
| 2002-04-01 | 520.49 |
| 2002-04-02 | 515.49 |
| 2002-04-03 | 507.30 |
| 2002-04-04 | 500.32 |
| 2002-04-05 | 495.30 |
| 2002-04-08 | 480.22 |
| 2002-04-09 | 483.93 |
| 2002-04-10 | 487.24 |
| 2002-04-11 | 477.25 |
| 2002-04-12 | 485.40 |
| 2002-04-15 | 489.01 |
| 2002-04-16 | 500.82 |
| 2002-04-17 | 507.02 |
| 2002-04-18 | 507.91 |
| 2002-04-19 | 507.71 |
| 2002-04-22 | 501.47 |
| 2002-04-23 | 495.31 |
| 2002-04-24 | 488.29 |
| 2002-04-25 | 486.03 |
| 2002-04-26 | 485.30 |
| 2002-04-29 | 482.94 |
| 2002-04-30 | 475.91 |
| 2002-05-01 | 478.85 |
| 2002-05-02 | 471.75 |
| 2002-05-03 | 462.54 |
| 2002-05-06 | 461.14 |
| 2002-05-07 | 453.92 |
| 2002-05-08 | 469.16 |
| 2002-05-09 | 472.29 |
| 2002-05-10 | 466.40 |
| 2002-05-13 | 458.63 |
| 2002-05-14 | 464.56 |
| 2002-05-15 | 475.39 |
| 2002-05-16 | 478.09 |
| 2002-05-17 | 482.11 |
| 2002-05-20 | 474.45 |
| 2002-05-21 | 477.24 |
| 2002-05-22 | 468.40 |
| 2002-05-23 | 470.59 |
| 2002-05-24 | 472.56 |
| 2002-05-27 | . |
| 2002-05-28 | 473.99 |
| 2002-05-29 | 472.25 |
| 2002-05-30 | 466.69 |
| 2002-05-31 | 476.59 |
| 2002-06-03 | 472.90 |
| 2002-06-04 | 463.96 |
| 2002-06-05 | 459.09 |
| 2002-06-06 | 463.43 |
| 2002-06-07 | 453.87 |
| 2002-06-10 | 453.99 |
| 2002-06-11 | 462.67 |
| 2002-06-12 | 448.62 |
| 2002-06-13 | 436.34 |
| 2002-06-14 | 427.61 |
| 2002-06-17 | 439.50 |
| 2002-06-18 | 443.66 |
| 2002-06-19 | 438.56 |
| 2002-06-20 | 421.77 |
| 2002-06-21 | 411.81 |
| 2002-06-24 | 388.14 |
| 2002-06-25 | 394.59 |
| 2002-06-26 | 404.06 |
| 2002-06-27 | 394.10 |
| 2002-06-28 | 405.35 |
| 2002-07-01 | 421.00 |
| 2002-07-02 | 386.47 |
| 2002-07-03 | 348.82 |
| 2002-07-04 | . |
| 2002-07-05 | 380.92 |
| 2002-07-08 | 384.55 |
| 2002-07-09 | 384.45 |
| 2002-07-10 | 368.32 |
| 2002-07-11 | 355.25 |
| 2002-07-12 | 357.63 |
| 2002-07-15 | 348.19 |
| 2002-07-16 | 349.70 |
| 2002-07-17 | 360.92 |
| 2002-07-18 | 379.88 |
| 2002-07-19 | 364.55 |
| 2002-07-22 | 346.48 |
| 2002-07-23 | 337.95 |
| 2002-07-24 | 325.35 |
| 2002-07-25 | 337.72 |
| 2002-07-26 | 334.13 |
| 2002-07-29 | 354.72 |
| 2002-07-30 | 354.20 |
| 2002-07-31 | 355.79 |
| 2002-08-01 | 337.83 |
| 2002-08-02 | 331.88 |
| 2002-08-05 | 322.05 |
| 2002-08-06 | 322.61 |
| 2002-08-07 | 321.06 |
| 2002-08-08 | 333.85 |
| 2002-08-09 | 343.93 |
| 2002-08-12 | 332.92 |
| 2002-08-13 | 333.35 |
| 2002-08-14 | 314.74 |
| 2002-08-15 | 315.49 |
| 2002-08-16 | 317.72 |
| 2002-08-19 | 340.68 |
| 2002-08-20 | 344.42 |
| 2002-08-21 | 349.55 |
| 2002-08-22 | 353.55 |
| 2002-08-23 | 348.75 |
| 2002-08-26 | 345.77 |
| 2002-08-27 | 357.60 |
| 2002-08-28 | 343.57 |
| 2002-08-29 | 339.55 |
| 2002-08-30 | 342.02 |
| 2002-09-02 | . |
| 2002-09-03 | 333.88 |
| 2002-09-04 | 331.69 |
| 2002-09-05 | 327.87 |
| 2002-09-06 | 340.71 |
| 2002-09-09 | 333.78 |
| 2002-09-10 | 341.81 |
| 2002-09-11 | 350.47 |
| 2002-09-12 | 342.88 |
| 2002-09-13 | 334.42 |
| 2002-09-16 | 331.35 |
| 2002-09-17 | 327.89 |
| 2002-09-18 | 321.75 |
| 2002-09-19 | 317.04 |
| 2002-09-20 | 318.42 |
| 2002-09-23 | 308.39 |
| 2002-09-24 | 304.24 |
| 2002-09-25 | 307.08 |
| 2002-09-26 | 317.70 |
| 2002-09-27 | 323.51 |
| 2002-09-30 | 310.05 |
| 2002-10-01 | 312.57 |
| 2002-10-02 | 318.67 |
| 2002-10-03 | 316.71 |
| 2002-10-04 | 312.51 |
| 2002-10-07 | 302.80 |
| 2002-10-08 | 295.00 |
| 2002-10-09 | 294.60 |
| 2002-10-10 | 299.85 |
| 2002-10-11 | 316.63 |
| 2002-10-14 | 314.29 |
| 2002-10-15 | 336.37 |
| 2002-10-16 | 333.16 |
| 2002-10-17 | 346.02 |
| 2002-10-18 | 343.68 |
| 2002-10-21 | 341.66 |
| 2002-10-22 | 341.77 |
| 2002-10-23 | 334.23 |
| 2002-10-24 | 337.85 |
| 2002-10-25 | 334.50 |
| 2002-10-28 | 345.39 |
| 2002-10-29 | 332.23 |
| 2002-10-30 | 335.97 |
| 2002-10-31 | 341.94 |
| 2002-11-01 | 338.14 |
| 2002-11-04 | 352.87 |
| 2002-11-05 | 357.27 |
| 2002-11-06 | 356.47 |
| 2002-11-07 | 353.97 |
| 2002-11-08 | 352.55 |
| 2002-11-11 | 348.03 |
| 2002-11-12 | 345.67 |
| 2002-11-13 | 342.15 |
| 2002-11-14 | 342.40 |
| 2002-11-15 | 347.57 |
| 2002-11-18 | 354.27 |
| 2002-11-19 | 351.18 |
| 2002-11-20 | 345.09 |
| 2002-11-21 | 369.49 |
| 2002-11-22 | 370.25 |
| 2002-11-25 | 367.50 |
| 2002-11-26 | 364.30 |
| 2002-11-27 | 369.55 |
| 2002-11-28 | . |
| 2002-11-29 | 384.53 |
| 2002-12-02 | 383.02 |
| 2002-12-03 | 370.80 |
| 2002-12-04 | 368.03 |
| 2002-12-05 | 367.17 |
| 2002-12-06 | 366.06 |
| 2002-12-09 | 358.35 |
| 2002-12-10 | 357.13 |
| 2002-12-11 | 363.90 |
| 2002-12-12 | 361.21 |
| 2002-12-13 | 354.44 |
| 2002-12-16 | 362.55 |
| 2002-12-17 | 361.17 |
| 2002-12-18 | 357.71 |
| 2002-12-19 | 358.76 |
| 2002-12-20 | 361.20 |
| 2002-12-23 | 356.52 |
| 2002-12-24 | 357.03 |
| 2002-12-25 | . |
| 2002-12-26 | 357.45 |
| 2002-12-27 | 350.13 |
| 2002-12-30 | 355.29 |
| 2002-12-31 | 360.78 |
| 2003-01-01 | . |
| 2003-01-02 | 368.13 |
| 2003-01-03 | 374.28 |
| 2003-01-06 | 377.11 |
| 2003-01-07 | 368.40 |
| 2003-01-08 | 362.80 |
| 2003-01-09 | 369.40 |
| 2003-01-10 | 371.41 |
| 2003-01-13 | 366.45 |
| 2003-01-14 | 371.30 |
| 2003-01-15 | 364.69 |
| 2003-01-16 | 364.03 |
| 2003-01-17 | 357.78 |
| 2003-01-20 | . |
| 2003-01-21 | 345.60 |
| 2003-01-22 | 345.08 |
| 2003-01-23 | 344.98 |
| 2003-01-24 | 345.77 |
| 2003-01-27 | 336.57 |
| 2003-01-28 | 334.03 |
| 2003-01-29 | 331.35 |
| 2003-01-30 | 341.36 |
| 2003-01-31 | 339.71 |
| 2003-02-03 | 349.59 |
| 2003-02-04 | 340.82 |
| 2003-02-05 | 338.11 |
| 2003-02-06 | 331.38 |
| 2003-02-07 | 326.08 |
| 2003-02-10 | 322.17 |
| 2003-02-11 | 327.04 |
| 2003-02-12 | 316.85 |
| 2003-02-13 | 313.65 |
| 2003-02-14 | 316.24 |
| 2003-02-17 | . |
| 2003-02-18 | 323.18 |
| 2003-02-19 | 314.76 |
| 2003-02-20 | 315.70 |
| 2003-02-21 | 318.03 |
| 2003-02-24 | 314.31 |
| 2003-02-25 | 297.35 |
| 2003-02-26 | 297.81 |
| 2003-02-27 | 299.03 |
| 2003-02-28 | 310.49 |
| 2003-03-03 | 316.62 |
| 2003-03-04 | 307.25 |
| 2003-03-05 | 308.21 |
| 2003-03-06 | 304.94 |
| 2003-03-07 | 297.78 |
| 2003-03-10 | 291.88 |
| 2003-03-11 | 284.03 |
| 2003-03-12 | 274.36 |
| 2003-03-13 | 294.02 |
| 2003-03-14 | 310.17 |
| 2003-03-17 | 318.35 |
| 2003-03-18 | 314.44 |
| 2003-03-19 | 323.19 |
| 2003-03-20 | 316.28 |
| 2003-03-21 | 325.69 |
| 2003-03-24 | 312.72 |
| 2003-03-25 | 316.92 |
| 2003-03-26 | 315.74 |
| 2003-03-27 | 311.89 |
| 2003-03-28 | 312.13 |
| 2003-03-31 | 299.50 |
| 2003-04-01 | 305.68 |
| 2003-04-02 | 317.22 |
| 2003-04-03 | 321.08 |
| 2003-04-04 | 321.73 |
| 2003-04-07 | 333.32 |
| 2003-04-08 | 322.41 |
| 2003-04-09 | 318.81 |
| 2003-04-10 | 313.27 |
| 2003-04-11 | 315.07 |
| 2003-04-14 | 320.03 |
| 2003-04-15 | 328.63 |
| 2003-04-16 | 332.98 |
| 2003-04-17 | 336.58 |
| 2003-04-18 | . |
| 2003-04-21 | 334.29 |
| 2003-04-22 | 339.19 |
| 2003-04-23 | 346.98 |
| 2003-04-24 | 345.01 |
| 2003-04-25 | 341.68 |
| 2003-04-28 | 347.69 |
| 2003-04-29 | 346.77 |
| 2003-04-30 | 349.04 |
| 2003-05-01 | 347.66 |
| 2003-05-02 | 345.25 |
| 2003-05-05 | 350.45 |
| 2003-05-06 | 359.86 |
| 2003-05-07 | 358.88 |
| 2003-05-08 | 351.51 |
| 2003-05-09 | 351.81 |
| 2003-05-12 | 349.79 |
| 2003-05-13 | 352.38 |
| 2003-05-14 | 356.47 |
| 2003-05-15 | 358.32 |
| 2003-05-16 | 368.07 |
| 2003-05-19 | 357.81 |
| 2003-05-20 | 358.35 |
| 2003-05-21 | 360.57 |
| 2003-05-22 | 369.61 |
| 2003-05-23 | 373.23 |
| 2003-05-26 | . |
| 2003-05-27 | 372.83 |
| 2003-05-28 | 380.01 |
| 2003-05-29 | 385.23 |
| 2003-05-30 | 381.53 |
| 2003-06-02 | 390.09 |
| 2003-06-03 | 383.90 |
| 2003-06-04 | 385.36 |
| 2003-06-05 | 392.30 |
| 2003-06-06 | 407.91 |
| 2003-06-09 | 397.35 |
| 2003-06-10 | 392.41 |
| 2003-06-11 | 401.29 |
| 2003-06-12 | 398.50 |
| 2003-06-13 | 398.01 |
| 2003-06-16 | 408.51 |
| 2003-06-17 | 412.13 |
| 2003-06-18 | 405.72 |
| 2003-06-19 | 395.18 |
| 2003-06-20 | 396.11 |
| 2003-06-23 | 387.21 |
| 2003-06-24 | 381.60 |
| 2003-06-25 | 385.43 |
| 2003-06-26 | 380.16 |
| 2003-06-27 | 386.31 |
| 2003-06-30 | 380.99 |
| 2003-07-01 | 374.18 |
| 2003-07-02 | 382.71 |
| 2003-07-03 | 384.07 |
| 2003-07-04 | . |
| 2003-07-07 | 388.49 |
| 2003-07-08 | 390.72 |
| 2003-07-09 | 386.09 |
| 2003-07-10 | 381.15 |
| 2003-07-11 | 382.70 |
| 2003-07-14 | 386.87 |
| 2003-07-15 | 382.27 |
| 2003-07-16 | 381.75 |
| 2003-07-17 | 375.55 |
| 2003-07-18 | 379.61 |
| 2003-07-21 | 378.60 |
| 2003-07-22 | 381.61 |
| 2003-07-23 | 382.35 |
| 2003-07-24 | 390.17 |
| 2003-07-25 | 391.07 |
| 2003-07-28 | 394.52 |
| 2003-07-29 | 393.51 |
| 2003-07-30 | 388.99 |
| 2003-07-31 | 386.49 |
| 2003-08-01 | 382.71 |
| 2003-08-04 | 382.47 |
| 2003-08-05 | 384.55 |
| 2003-08-06 | 377.87 |
| 2003-08-07 | 377.76 |
| 2003-08-08 | 381.79 |
| 2003-08-11 | 383.58 |
| 2003-08-12 | 383.81 |
| 2003-08-13 | 388.24 |
| 2003-08-14 | 392.38 |
| 2003-08-15 | 391.67 |
| 2003-08-18 | 389.63 |
| 2003-08-19 | 388.16 |
| 2003-08-20 | 385.99 |
| 2003-08-21 | 383.37 |
| 2003-08-22 | 387.85 |
| 2003-08-25 | 386.83 |
| 2003-08-26 | 380.02 |
| 2003-08-27 | 383.40 |
| 2003-08-28 | 384.96 |
| 2003-08-29 | 385.74 |
| 2003-09-01 | . |
| 2003-09-02 | 391.96 |
| 2003-09-03 | 404.93 |
| 2003-09-04 | 403.46 |
| 2003-09-05 | 406.87 |
| 2003-09-08 | 408.35 |
| 2003-09-09 | 401.67 |
| 2003-09-10 | 391.53 |
| 2003-09-11 | 391.89 |
| 2003-09-12 | 391.78 |
| 2003-09-15 | 393.12 |
| 2003-09-16 | 392.06 |
| 2003-09-17 | 399.69 |
| 2003-09-18 | 402.09 |
| 2003-09-19 | 402.57 |
| 2003-09-22 | 397.76 |
| 2003-09-23 | 398.22 |
| 2003-09-24 | 399.02 |
| 2003-09-25 | 395.05 |
| 2003-09-26 | 389.44 |
| 2003-09-29 | 388.32 |
| 2003-09-30 | 384.17 |
| 2003-10-01 | 389.57 |
| 2003-10-02 | 389.79 |
| 2003-10-03 | 402.50 |
| 2003-10-06 | 403.65 |
| 2003-10-07 | 404.43 |
| 2003-10-08 | 405.32 |
| 2003-10-09 | 414.42 |
| 2003-10-10 | 417.38 |
| 2003-10-13 | 416.07 |
| 2003-10-14 | 416.18 |
| 2003-10-15 | 422.34 |
| 2003-10-16 | 421.38 |
| 2003-10-17 | 420.77 |
| 2003-10-20 | 422.73 |
| 2003-10-21 | 425.80 |
| 2003-10-22 | 421.71 |
| 2003-10-23 | 414.63 |
| 2003-10-24 | 413.56 |
| 2003-10-27 | 416.78 |
| 2003-10-28 | 420.21 |
| 2003-10-29 | 424.61 |
| 2003-10-30 | 427.29 |
| 2003-10-31 | 419.66 |
| 2003-11-03 | 424.80 |
| 2003-11-04 | 423.96 |
| 2003-11-05 | 420.76 |
| 2003-11-06 | 420.23 |
| 2003-11-07 | 428.86 |
| 2003-11-10 | 424.36 |
| 2003-11-11 | 420.94 |
| 2003-11-12 | 429.13 |
| 2003-11-13 | 435.87 |
| 2003-11-14 | 436.71 |
| 2003-11-17 | 428.60 |
| 2003-11-18 | 433.86 |
| 2003-11-19 | 436.35 |
| 2003-11-20 | 432.41 |
| 2003-11-21 | 436.84 |
| 2003-11-24 | 440.21 |
| 2003-11-25 | 441.57 |
| 2003-11-26 | 449.25 |
| 2003-11-27 | . |
| 2003-11-28 | 449.25 |
| 2003-12-01 | 455.58 |
| 2003-12-02 | 456.96 |
| 2003-12-03 | 461.36 |
| 2003-12-04 | 456.05 |
| 2003-12-05 | 453.18 |
| 2003-12-08 | 454.16 |
| 2003-12-09 | 455.60 |
| 2003-12-10 | 451.89 |
| 2003-12-11 | 452.24 |
| 2003-12-12 | 452.92 |
| 2003-12-15 | 454.80 |
| 2003-12-16 | 452.74 |
| 2003-12-17 | 455.09 |
| 2003-12-18 | 460.07 |
| 2003-12-19 | 456.98 |
| 2003-12-22 | 458.20 |
| 2003-12-23 | 458.67 |
| 2003-12-24 | 462.77 |
| 2003-12-25 | . |
| 2003-12-26 | 462.93 |
| 2003-12-29 | 462.67 |
| 2003-12-30 | 466.13 |
| 2003-12-31 | 470.71 |
| 2004-01-01 | . |
| 2004-01-02 | 474.62 |
| 2004-01-05 | 483.38 |
| 2004-01-06 | 486.77 |
| 2004-01-07 | 487.85 |
| 2004-01-08 | 498.23 |
| 2004-01-09 | 500.54 |
| 2004-01-12 | 497.29 |
| 2004-01-13 | 503.22 |
| 2004-01-14 | 504.82 |
| 2004-01-15 | 505.98 |
| 2004-01-16 | 508.06 |
| 2004-01-19 | . |
| 2004-01-20 | 510.49 |
| 2004-01-21 | 512.40 |
| 2004-01-22 | 508.99 |
| 2004-01-23 | 507.33 |
| 2004-01-26 | 504.79 |
| 2004-01-27 | 510.79 |
| 2004-01-28 | 512.83 |
| 2004-01-29 | 500.05 |
| 2004-01-30 | 502.54 |
| 2004-02-02 | 505.25 |
| 2004-02-03 | 504.97 |
| 2004-02-04 | 495.42 |
| 2004-02-05 | 501.85 |
| 2004-02-06 | 504.29 |
| 2004-02-09 | 512.22 |
| 2004-02-10 | 511.87 |
| 2004-02-11 | 517.30 |
| 2004-02-12 | 520.76 |
| 2004-02-13 | 515.15 |
| 2004-02-16 | . |
| 2004-02-17 | 529.85 |
| 2004-02-18 | 526.41 |
| 2004-02-19 | 533.62 |
| 2004-02-20 | 527.63 |
| 2004-02-23 | 526.95 |
| 2004-02-24 | 522.57 |
| 2004-02-25 | 526.28 |
| 2004-02-26 | 521.82 |
| 2004-02-27 | 516.10 |
| 2004-03-01 | 519.29 |
| 2004-03-02 | 514.98 |
| 2004-03-03 | 504.98 |
| 2004-03-04 | 506.35 |
| 2004-03-05 | 513.97 |
| 2004-03-08 | 509.93 |
| 2004-03-09 | 505.31 |
| 2004-03-10 | 494.47 |
| 2004-03-11 | 483.34 |
| 2004-03-12 | 485.64 |
| 2004-03-15 | 471.71 |
| 2004-03-16 | 479.62 |
| 2004-03-17 | 483.36 |
| 2004-03-18 | 481.53 |
| 2004-03-19 | 483.28 |
| 2004-03-22 | 473.17 |
| 2004-03-23 | 474.58 |
| 2004-03-24 | 470.29 |
| 2004-03-25 | 477.30 |
| 2004-03-26 | 473.77 |
| 2004-03-29 | 482.41 |
| 2004-03-30 | 481.71 |
| 2004-03-31 | 486.54 |
| 2004-04-01 | 494.25 |
| 2004-04-02 | 495.89 |
| 2004-04-05 | 491.70 |
| 2004-04-06 | 487.43 |
| 2004-04-07 | 495.06 |
| 2004-04-08 | 493.20 |
| 2004-04-09 | . |
| 2004-04-12 | 492.56 |
| 2004-04-13 | 490.19 |
| 2004-04-14 | 481.98 |
| 2004-04-15 | 483.53 |
| 2004-04-16 | 494.22 |
| 2004-04-19 | 494.43 |
| 2004-04-20 | 492.25 |
| 2004-04-21 | 484.42 |
| 2004-04-22 | 487.18 |
| 2004-04-23 | 491.40 |
| 2004-04-26 | 497.26 |
| 2004-04-27 | 494.86 |
| 2004-04-28 | 484.15 |
| 2004-04-29 | 482.76 |
| 2004-04-30 | 479.33 |
| 2004-05-03 | 481.43 |
| 2004-05-04 | 486.86 |
| 2004-05-05 | 490.22 |
| 2004-05-06 | 482.40 |
| 2004-05-07 | 474.13 |
| 2004-05-10 | 457.72 |
| 2004-05-11 | 462.40 |
| 2004-05-12 | 457.52 |
| 2004-05-13 | 457.34 |
| 2004-05-14 | 454.93 |
| 2004-05-17 | 452.09 |
| 2004-05-18 | 457.05 |
| 2004-05-19 | 470.88 |
| 2004-05-20 | 465.15 |
| 2004-05-21 | 470.29 |
| 2004-05-24 | 470.52 |
| 2004-05-25 | 471.09 |
| 2004-05-26 | 475.24 |
| 2004-05-27 | 487.14 |
| 2004-05-28 | 485.09 |
| 2004-05-31 | . |
| 2004-06-01 | 481.43 |
| 2004-06-02 | 486.65 |
| 2004-06-03 | 485.21 |
| 2004-06-04 | 490.49 |
| 2004-06-07 | 494.91 |
| 2004-06-08 | 495.18 |
| 2004-06-09 | 492.36 |
| 2004-06-10 | 490.97 |
| 2004-06-11 | . |
| 2004-06-14 | 481.36 |
| 2004-06-15 | 484.73 |
| 2004-06-16 | 488.39 |
| 2004-06-17 | 490.67 |
| 2004-06-18 | 494.61 |
| 2004-06-21 | 494.04 |
| 2004-06-22 | 489.19 |
| 2004-06-23 | 492.80 |
| 2004-06-24 | 499.37 |
| 2004-06-25 | 499.48 |
| 2004-06-28 | 507.33 |
| 2004-06-29 | 503.19 |
| 2004-06-30 | 500.50 |
| 2004-07-01 | 497.95 |
| 2004-07-02 | 498.65 |
| 2004-07-05 | . |
| 2004-07-06 | 490.36 |
| 2004-07-07 | 493.07 |
| 2004-07-08 | 490.35 |
| 2004-07-09 | 489.66 |
| 2004-07-12 | 490.90 |
| 2004-07-13 | 488.93 |
| 2004-07-14 | 486.49 |
| 2004-07-15 | 477.73 |
| 2004-07-16 | 483.45 |
| 2004-07-19 | 478.22 |
| 2004-07-20 | 478.81 |
| 2004-07-21 | 480.62 |
| 2004-07-22 | 474.18 |
| 2004-07-23 | 467.82 |
| 2004-07-26 | 464.16 |
| 2004-07-27 | 460.15 |
| 2004-07-28 | 462.24 |
| 2004-07-29 | 468.10 |
| 2004-07-30 | 464.13 |
| 2004-08-02 | 462.46 |
| 2004-08-03 | 462.67 |
| 2004-08-04 | 447.37 |
| 2004-08-05 | 448.75 |
| 2004-08-06 | 443.37 |
| 2004-08-09 | 436.59 |
| 2004-08-10 | 444.97 |
| 2004-08-11 | 439.11 |
| 2004-08-12 | 434.35 |
| 2004-08-13 | 441.23 |
| 2004-08-16 | 445.39 |
| 2004-08-17 | 448.40 |
| 2004-08-18 | 448.69 |
| 2004-08-19 | 450.54 |
| 2004-08-20 | 447.02 |
| 2004-08-23 | 448.57 |
| 2004-08-24 | 447.68 |
| 2004-08-25 | 446.70 |
| 2004-08-26 | 453.42 |
| 2004-08-27 | 454.42 |
| 2004-08-30 | 454.13 |
| 2004-08-31 | 450.55 |
| 2004-09-01 | 451.29 |
| 2004-09-02 | 451.14 |
| 2004-09-03 | 451.90 |
| 2004-09-06 | . |
| 2004-09-07 | 457.84 |
| 2004-09-08 | 460.59 |
| 2004-09-09 | 459.02 |
| 2004-09-10 | 468.96 |
| 2004-09-13 | 475.18 |
| 2004-09-14 | 475.31 |
| 2004-09-15 | 467.25 |
| 2004-09-16 | 468.20 |
| 2004-09-17 | 470.72 |
| 2004-09-20 | 465.27 |
| 2004-09-21 | 469.15 |
| 2004-09-22 | 466.93 |
| 2004-09-23 | 463.91 |
| 2004-09-24 | 467.37 |
| 2004-09-27 | 463.40 |
| 2004-09-28 | 462.23 |
| 2004-09-29 | 462.78 |
| 2004-09-30 | 463.55 |
| 2004-10-01 | 470.62 |
| 2004-10-04 | 472.87 |
| 2004-10-05 | 472.66 |
| 2004-10-06 | 472.37 |
| 2004-10-07 | 477.46 |
| 2004-10-08 | 480.90 |
| 2004-10-11 | 478.96 |
| 2004-10-12 | 469.92 |
| 2004-10-13 | 469.83 |
| 2004-10-14 | 469.56 |
| 2004-10-15 | 472.95 |
| 2004-10-18 | 469.37 |
| 2004-10-19 | 475.66 |
| 2004-10-20 | 474.86 |
| 2004-10-21 | 477.43 |
| 2004-10-22 | 475.19 |
| 2004-10-25 | 473.03 |
| 2004-10-26 | 477.27 |
| 2004-10-27 | 480.55 |
| 2004-10-28 | 484.84 |
| 2004-10-29 | 483.47 |
| 2004-11-01 | 488.35 |
| 2004-11-02 | 491.66 |
| 2004-11-03 | 496.29 |
| 2004-11-04 | 496.96 |
| 2004-11-05 | 501.37 |
| 2004-11-08 | 502.14 |
| 2004-11-09 | 501.31 |
| 2004-11-10 | 504.34 |
| 2004-11-11 | 509.93 |
| 2004-11-12 | 518.33 |
| 2004-11-15 | 516.16 |
| 2004-11-16 | 513.65 |
| 2004-11-17 | 515.02 |
| 2004-11-18 | 514.12 |
| 2004-11-19 | 517.37 |
| 2004-11-22 | 511.98 |
| 2004-11-23 | 516.18 |
| 2004-11-24 | 520.02 |
| 2004-11-25 | . |
| 2004-11-26 | 523.89 |
| 2004-11-29 | 525.57 |
| 2004-11-30 | 523.67 |
| 2004-12-01 | 529.61 |
| 2004-12-02 | 528.81 |
| 2004-12-03 | 532.24 |
| 2004-12-06 | 530.71 |
| 2004-12-07 | 531.32 |
| 2004-12-08 | 523.06 |
| 2004-12-09 | 519.20 |
| 2004-12-10 | 520.30 |
| 2004-12-13 | 530.41 |
| 2004-12-14 | 529.96 |
| 2004-12-15 | 535.41 |
| 2004-12-16 | 532.00 |
| 2004-12-17 | 525.44 |
| 2004-12-20 | 532.86 |
| 2004-12-21 | 529.28 |
| 2004-12-22 | 531.53 |
| 2004-12-23 | 536.93 |
| 2004-12-24 | . |
| 2004-12-27 | 541.79 |
| 2004-12-28 | 541.14 |
| 2004-12-29 | 540.32 |
| 2004-12-30 | 542.47 |
| 2004-12-31 | 542.23 |
| 2005-01-03 | 541.46 |
| 2005-01-04 | 538.58 |
| 2005-01-05 | 536.02 |
| 2005-01-06 | 531.57 |
| 2005-01-07 | 532.05 |
| 2005-01-10 | 534.84 |
| 2005-01-11 | 533.65 |
| 2005-01-12 | 532.77 |
| 2005-01-13 | 532.39 |
| 2005-01-14 | 532.09 |
| 2005-01-17 | . |
| 2005-01-18 | 531.84 |
| 2005-01-19 | 531.76 |
| 2005-01-20 | 525.44 |
| 2005-01-21 | 526.46 |
| 2005-01-24 | 526.37 |
| 2005-01-25 | 528.34 |
| 2005-01-26 | 536.45 |
| 2005-01-27 | 537.21 |
#2005-01-28| 535.92
#2005-01-31| 541.93
#2005-02-01| 543.37
#2005-02-02| 548.53
#2005-02-03| 543.41
#2005-02-04| 544.14
#2005-02-07| 543.55
#2005-02-08| 541.18
#2005-02-09| 545.16
#2005-02-10| 549.26
#2005-02-11| 549.83
#2005-02-14| 555.61
#2005-02-15| 559.58
#2005-02-16| 556.59
#2005-02-17| 567.67
#2005-02-18| 565.34
#2005-02-21| .
#2005-02-22| 562.89
#2005-02-23| 560.05
#2005-02-24| 559.84
#2005-02-25| 567.67
#2005-02-28| 566.15
#2005-03-01| 568.86
#2005-03-02| 565.11
#2005-03-03| 566.96
#2005-03-04| 574.43
#2005-03-07| 573.89
#2005-03-08| 577.68
#2005-03-09| 576.12
#2005-03-10| 569.94
#2005-03-11| 571.32
#2005-03-14| 565.09
#2005-03-15| 567.80
#2005-03-16| 566.02
#2005-03-17| 567.46
#2005-03-18| 567.62
#2005-03-21| 561.93
#2005-03-22| 561.70
#2005-03-23| 551.62
#2005-03-24| 554.12
#2005-03-25| .
#2005-03-28| 551.27
#2005-03-29| 552.44
#2005-03-30| 555.94
#2005-03-31| 558.51
#2005-04-01| 558.93
#2005-04-04| 548.40
#2005-04-05| 548.72
#2005-04-06| 549.04
#2005-04-07| 553.65
#2005-04-08| 554.87
#2005-04-11| 560.34
#2005-04-12| 552.60
#2005-04-13| 557.96
#2005-04-14| 552.06
#2005-04-15| 547.09
#2005-04-18| 543.04
#2005-04-19| 547.33
#2005-04-20| 548.28
#2005-04-21| 553.67
#2005-04-22| 557.10
#2005-04-25| 550.93
#2005-04-26| 546.66
#2005-04-27| 537.07
#2005-04-28| 532.40
#2005-04-29| 536.45
#2005-05-02| 535.15
#2005-05-03| 534.29
#2005-05-04| 540.66
#2005-05-05| 544.10
#2005-05-06| 543.74
#2005-05-09| 540.53
#2005-05-10| 537.65
#2005-05-11| 532.62
#2005-05-12| 535.17
#2005-05-13| 533.45
#2005-05-16| 532.67
#2005-05-17| 534.53
#2005-05-18| 535.08
#2005-05-19| 537.04
#2005-05-20| 534.77
#2005-05-23| 535.92
#2005-05-24| 533.49
#2005-05-25| 536.31
#2005-05-26| 538.79
#2005-05-27| 536.52
#2005-05-30| .
#2005-05-31| 531.20
#2005-06-01| 530.35
#2005-06-02| 531.25
#2005-06-03| 532.30
#2005-06-06| 529.39
#2005-06-07| 536.80
#2005-06-08| 539.74
#2005-06-09| 531.87
#2005-06-10| 532.81
#2005-06-13| 529.64
#2005-06-14| 531.18
#2005-06-15| 534.41
#2005-06-16| 538.53
#2005-06-17| 543.63
#2005-06-20| 535.45
#2005-06-21| 537.67
#2005-06-22| 541.09
#2005-06-23| 538.40
#2005-06-24| 536.13
#2005-06-27| 532.71
#2005-06-28| 532.70
#2005-06-29| 536.54
#2005-06-30| 535.79
#2005-07-01| 536.01
#2005-07-04| .
#2005-07-05| 532.05
#2005-07-06| 533.63
#2005-07-07| 523.58
#2005-07-08| 529.36
#2005-07-11| 539.98
#2005-07-12| 543.53
#2005-07-13| 539.99
#2005-07-14| 543.06
#2005-07-15| 540.18
#2005-07-18| 535.79
#2005-07-19| 530.99
#2005-07-20| 529.01
#2005-07-21| 535.94
#2005-07-22| 535.79
#2005-07-25| 536.37
#2005-07-26| 534.23
#2005-07-27| 537.80
#2005-07-28| 542.02
#2005-07-29| 544.50
#2005-08-01| 549.59
#2005-08-02| 554.38
#2005-08-03| 554.27
#2005-08-04| 554.03
#2005-08-05| 551.53
#2005-08-08| 553.89
#2005-08-09| 553.30
#2005-08-10| 558.86
#2005-08-11| 558.19
#2005-08-12| 557.21
#2005-08-15| 555.09
#2005-08-16| 558.02
#2005-08-17| 555.73
#2005-08-18| 551.48
#2005-08-19| 553.20
#2005-08-22| 556.25
#2005-08-23| 553.72
#2005-08-24| 551.20
#2005-08-25| 549.37
#2005-08-26| 548.05
#2005-08-29| 547.89
#2005-08-30| 541.36
#2005-08-31| 549.96
#2005-09-01| 557.74
#2005-09-02| 561.46
#2005-09-05| .
#2005-09-06| 565.76
#2005-09-07| 566.62
#2005-09-08| 563.82
#2005-09-09| 565.66
#2005-09-12| 562.34
#2005-09-13| 559.51
#2005-09-14| 563.62
#2005-09-15| 556.21
#2005-09-16| 556.53
#2005-09-19| 552.89
#2005-09-20| 555.18
#2005-09-21| 550.17
#2005-09-22| 541.91
#2005-09-23| 539.48
#2005-09-26| 544.39
#2005-09-27| 539.54
#2005-09-28| 543.00
#2005-09-29| 543.11
#2005-09-30| 547.09
#2005-10-03| 543.65
#2005-10-04| 548.64
#2005-10-05| 543.41
#2005-10-06| 542.88
#2005-10-07| 536.60
#2005-10-10| 535.82
#2005-10-11| 532.91
#2005-10-12| 529.68
#2005-10-13| 523.27
#2005-10-14| 529.52
#2005-10-17| 525.90
#2005-10-18| 516.76
#2005-10-19| 509.47
#2005-10-20| 514.43
#2005-10-21| 514.54
#2005-10-24| 518.11
#2005-10-25| 521.33
#2005-10-26| 521.51
#2005-10-27| 516.41
#2005-10-28| 518.58
#2005-10-31| 524.19
#2005-11-01| 525.22
#2005-11-02| 530.97
#2005-11-03| 536.34
#2005-11-04| 526.65
#2005-11-07| 527.76
#2005-11-08| 526.38
#2005-11-09| 522.15
#2005-11-10| 523.17
#2005-11-11| 527.36
#2005-11-14| 528.23
#2005-11-15| 523.62
#2005-11-16| 519.06
#2005-11-17| 519.38
#2005-11-18| 518.84
#2005-11-21| 519.63
#2005-11-22| 518.95
#2005-11-23| 521.81
#2005-11-24| .
#2005-11-25| 522.23
#2005-11-28| 522.18
#2005-11-29| 523.48
#2005-11-30| 525.13
#2005-12-01| 529.51
#2005-12-02| 531.28
#2005-12-05| 531.29
#2005-12-06| 534.71
#2005-12-07| 534.48
#2005-12-08| 539.71
#2005-12-09| 543.64
#2005-12-12| 555.44
#2005-12-13| 554.75
#2005-12-14| 554.82
#2005-12-15| 551.89
#2005-12-16| 561.26
#2005-12-19| 558.88
#2005-12-20| 556.29
#2005-12-21| 554.65
#2005-12-22| 554.65
#2005-12-23| 554.39
#2005-12-26| .
#2005-12-27| 556.60
#2005-12-28| 557.35
#2005-12-29| 557.16
#2005-12-30| 553.26
#2006-01-02| .
#2006-01-03| 565.26
#2006-01-04| 576.44
#2006-01-05| 574.60
#2006-01-06| 581.26
#2006-01-09| 580.17
#2006-01-10| 574.07
#2006-01-11| 580.81
#2006-01-12| 580.34
#2006-01-13| 574.99
#2006-01-16| .
#2006-01-17| 570.26
#2006-01-18| 565.73
#2006-01-19| 569.90
#2006-01-20| 567.75
#2006-01-23| 574.24
#2006-01-24| 573.74
#2006-01-25| 579.33
#2006-01-26| 583.18
#2006-01-27| 579.13
#2006-01-30| 573.80
#2006-01-31| 576.36
#2006-02-01| 584.35
#2006-02-02| 577.87
#2006-02-03| 574.50
#2006-02-06| 573.35
#2006-02-07| 570.96
#2006-02-08| 569.36
#2006-02-09| 577.10
#2006-02-10| 572.74
#2006-02-13| 572.35
#2006-02-14| 568.48
#2006-02-15| 572.52
#2006-02-16| 567.66
#2006-02-17| 568.28
#2006-02-20| .
#2006-02-21| 560.27
#2006-02-22| 561.25
#2006-02-23| 559.41
#2006-02-24| 560.56
#2006-02-27| 561.91
#2006-02-28| 558.58
#2006-03-01| 565.75
#2006-03-02| 564.67
#2006-03-03| 566.99
#2006-03-06| 571.06
#2006-03-07| 566.10
#2006-03-08| 563.11
#2006-03-09| 568.76
#2006-03-10| 572.24
#2006-03-13| 578.11
#2006-03-14| 580.98
#2006-03-15| 582.24
#2006-03-16| 588.02
#2006-03-17| 590.71
#2006-03-20| 589.90
#2006-03-21| 587.92
#2006-03-22| 598.19
#2006-03-23| 595.38
#2006-03-24| 599.71
#2006-03-27| 599.21
#2006-03-28| 595.23
#2006-03-29| 590.72
#2006-03-30| 598.63
#2006-03-31| 591.65
#2006-04-03| 592.27
#2006-04-04| 598.41
#2006-04-05| 598.74
#2006-04-06| 596.13
#2006-04-07| 591.13
#2006-04-10| 594.73
#2006-04-11| 587.04
#2006-04-12| 584.24
#2006-04-13| 584.49
#2006-04-14| .
#2006-04-17| 592.83
#2006-04-18| 589.16
#2006-04-19| 598.25
#2006-04-20| 606.06
#2006-04-21| 610.71
#2006-04-24| 607.87
#2006-04-25| 612.82
#2006-04-26| 616.56
#2006-04-27| 620.77
#2006-04-28| 620.02
#2006-05-01| 622.77
#2006-05-02| 625.10
#2006-05-03| 617.69
#2006-05-04| 621.95
#2006-05-05| 634.68
#2006-05-08| 630.43
#2006-05-09| 634.55
#2006-05-10| 633.56
#2006-05-11| 633.65
#2006-05-12| 624.77
#2006-05-15| 611.34
#2006-05-16| 616.30
#2006-05-17| 601.94
#2006-05-18| 599.68
#2006-05-19| 592.59
#2006-05-22| 584.72
#2006-05-23| 599.62
#2006-05-24| 586.25
#2006-05-25| 593.40
#2006-05-26| 602.60
#2006-05-29| .
#2006-05-30| 603.45
#2006-05-31| 602.20
#2006-06-01| 605.24
#2006-06-02| 614.23
#2006-06-05| 609.77
#2006-06-06| 591.63
#2006-06-07| 598.21
#2006-06-08| 579.96
#2006-06-09| 588.73
#2006-06-12| 583.12
#2006-06-13| 565.97
#2006-06-14| 564.56
#2006-06-15| 572.96
#2006-06-16| 573.87
#2006-06-19| 575.78
#2006-06-20| 575.36
#2006-06-21| 578.84
#2006-06-22| 574.62
#2006-06-23| 569.65
#2006-06-26| 569.06
#2006-06-27| 566.76
#2006-06-28| 568.20
#2006-06-29| 576.64
#2006-06-30| 597.12
#2006-07-03| 597.73
#2006-07-04| .
#2006-07-05| 585.79
#2006-07-06| 587.13
#2006-07-07| 585.90
#2006-07-10| 584.44
#2006-07-11| 577.61
#2006-07-12| 579.10
#2006-07-13| 568.67
#2006-07-14| 559.20
#2006-07-17| 548.38
#2006-07-18| 547.00
#2006-07-19| 560.12
#2006-07-20| 569.85
#2006-07-21| 567.25
#2006-07-24| 571.57
#2006-07-25| 569.95
#2006-07-26| 571.39
#2006-07-27| 583.74
#2006-07-28| 586.05
#2006-07-31| 584.94
#2006-08-01| 580.30
#2006-08-02| 587.68
#2006-08-03| 582.88
#2006-08-04| 593.53
#2006-08-07| 585.79
#2006-08-08| 585.52
#2006-08-09| 592.00
#2006-08-10| 585.45
#2006-08-11| 588.64
#2006-08-14| 591.28
#2006-08-15| 595.45
#2006-08-16| 601.08
#2006-08-17| 605.46
#2006-08-18| 602.38
#2006-08-21| 606.40
#2006-08-22| 603.32
#2006-08-23| 599.05
#2006-08-24| 599.34
#2006-08-25| 595.28
#2006-08-28| 599.41
#2006-08-29| 600.20
#2006-08-30| 608.64
#2006-08-31| 606.31
#2006-09-01| 609.87
#2006-09-04| .
#2006-09-05| 609.80
#2006-09-06| 605.25
#2006-09-07| 599.89
#2006-09-08| 599.06
#2006-09-11| 597.50
#2006-09-12| 605.43
#2006-09-13| 605.47
#2006-09-14| 607.89
#2006-09-15| 604.85
#2006-09-18| 604.12
#2006-09-19| 599.81
#2006-09-20| 606.90
#2006-09-21| 613.34
#2006-09-22| 609.51
#2006-09-25| 609.49
#2006-09-26| 616.64
#2006-09-27| 619.14
#2006-09-28| 616.59
#2006-09-29| 614.51
#2006-10-02| 619.00
#2006-10-03| 620.47
#2006-10-04| 622.61
#2006-10-05| 624.68
#2006-10-06| 621.13
#2006-10-09| 615.25
#2006-10-10| 614.08
#2006-10-11| 616.05
#2006-10-12| 620.61
#2006-10-13| 619.24
#2006-10-16| 621.29
#2006-10-17| 616.95
#2006-10-18| 622.07
#2006-10-19| 632.43
#2006-10-20| 635.37
#2006-10-23| 631.10
#2006-10-24| 634.34
#2006-10-25| 639.51
#2006-10-26| 647.35
#2006-10-27| 645.19
#2006-10-30| 643.57
#2006-10-31| 645.77
#2006-11-01| 645.80
#2006-11-02| 643.53
#2006-11-03| 644.53
#2006-11-06| 646.25
#2006-11-07| 648.39
#2006-11-08| 647.88
#2006-11-09| 651.18
#2006-11-10| 655.64
#2006-11-13| 654.02
#2006-11-14| 651.20
#2006-11-15| 655.91
#2006-11-16| 653.45
#2006-11-17| 651.95
#2006-11-20| 651.32
#2006-11-21| 652.08
#2006-11-22| 654.14
#2006-11-23| .
#2006-11-24| 657.41
#2006-11-27| 654.45
#2006-11-28| 652.86
#2006-11-29| 661.19
#2006-11-30| 663.27
#2006-12-01| 662.54
#2006-12-04| 665.32
#2006-12-05| 671.95
#2006-12-06| 670.66
#2006-12-07| 668.09
#2006-12-08| 671.06
#2006-12-11| 668.83
#2006-12-12| 669.07
#2006-12-13| 674.04
#2006-12-14| 671.59
#2006-12-15| 665.68
#2006-12-18| 665.71
#2006-12-19| 668.12
#2006-12-20| 673.97
#2006-12-21| 677.19
#2006-12-22| 673.06
#2006-12-25| .
#2006-12-26| 671.78
#2006-12-27| 677.09
#2006-12-28| 677.04
#2006-12-29| 677.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 684.95
#2007-01-04| 678.71
#2007-01-05| 670.86
#2007-01-08| 672.19
#2007-01-09| 680.84
#2007-01-10| 678.02
#2007-01-11| 691.34
#2007-01-12| 696.17
#2007-01-15| .
#2007-01-16| 697.95
#2007-01-17| 702.16
#2007-01-18| 705.58
#2007-01-19| 706.93
#2007-01-22| 704.01
#2007-01-23| 705.77
#2007-01-24| 702.77
#2007-01-25| 697.02
#2007-01-26| 691.07
#2007-01-29| 695.11
#2007-01-30| 699.59
#2007-01-31| 695.84
#2007-02-01| 704.26
#2007-02-02| 704.52
#2007-02-05| 696.92
#2007-02-06| 703.43
#2007-02-07| 707.31
#2007-02-08| 703.47
#2007-02-09| 704.17
#2007-02-12| 698.14
#2007-02-13| 702.04
#2007-02-14| 711.68
#2007-02-15| 718.89
#2007-02-16| 713.59
#2007-02-19| .
#2007-02-20| 713.66
#2007-02-21| 709.94
#2007-02-22| 709.39
#2007-02-23| 715.24
#2007-02-26| 716.23
#2007-02-27| 701.69
#2007-02-28| 690.77
#2007-03-01| 687.55
#2007-03-02| 684.20
#2007-03-05| 672.17
#2007-03-06| 675.56
#2007-03-07| 680.03
#2007-03-08| 688.74
#2007-03-09| 688.68
#2007-03-12| 688.03
#2007-03-13| 681.97
#2007-03-14| 669.94
#2007-03-15| 683.86
#2007-03-16| 688.96
#2007-03-19| 693.75
#2007-03-20| 698.78
#2007-03-21| 703.98
#2007-03-22| 708.80
#2007-03-23| 714.87
#2007-03-26| 712.52
#2007-03-27| 710.83
#2007-03-28| 709.18
#2007-03-29| 711.49
#2007-03-30| 710.71
#2007-04-02| 718.64
#2007-04-03| 723.58
#2007-04-04| 724.22
#2007-04-05| 723.24
#2007-04-06| .
#2007-04-09| 719.75
#2007-04-10| 728.44
#2007-04-11| 726.71
#2007-04-12| 726.25
#2007-04-13| 729.71
#2007-04-16| 737.71
#2007-04-17| 742.95
#2007-04-18| 741.90
#2007-04-19| 739.73
#2007-04-20| 743.18
#2007-04-23| 740.74
#2007-04-24| 731.80
#2007-04-25| 734.89
#2007-04-26| 732.60
#2007-04-27| 734.81
#2007-04-30| 737.61
#2007-05-01| 741.03
#2007-05-02| 745.08
#2007-05-03| 740.39
#2007-05-04| 752.89
#2007-05-07| 757.23
#2007-05-08| 748.06
#2007-05-09| 749.09
#2007-05-10| 742.66
#2007-05-11| 748.05
#2007-05-14| 747.43
#2007-05-15| 751.46
#2007-05-16| 753.88
#2007-05-17| 751.56
#2007-05-18| 756.77
#2007-05-21| 752.18
#2007-05-22| 754.69
#2007-05-23| 760.46
#2007-05-24| 751.26
#2007-05-25| 753.91
#2007-05-28| .
#2007-05-29| 761.31
#2007-05-30| 755.37
#2007-05-31| 761.93
#2007-06-01| 764.08
#2007-06-04| 764.24
#2007-06-05| 761.17
#2007-06-06| 750.14
#2007-06-07| 738.00
#2007-06-08| 731.71
#2007-06-11| 737.94
#2007-06-12| 730.82
#2007-06-13| 729.60
#2007-06-14| 738.86
#2007-06-15| 746.95
#2007-06-18| 745.74
#2007-06-19| 744.35
#2007-06-20| 744.57
#2007-06-21| 738.11
#2007-06-22| 736.17
#2007-06-25| 735.98
#2007-06-26| 733.48
#2007-06-27| 731.69
#2007-06-28| 740.82
#2007-06-29| 747.63
#2007-07-02| 747.88
#2007-07-03| 751.57
#2007-07-04| .
#2007-07-05| 748.31
#2007-07-06| 753.66
#2007-07-09| 755.06
#2007-07-10| 755.90
#2007-07-11| 756.09
#2007-07-12| 763.45
#2007-07-13| 769.52
#2007-07-16| 772.90
#2007-07-17| 767.28
#2007-07-18| 763.98
#2007-07-19| 768.23
#2007-07-20| 764.66
#2007-07-23| 767.50
#2007-07-24| 757.85
#2007-07-25| 752.79
#2007-07-26| 728.10
#2007-07-27| 721.30
#2007-07-30| 719.05
#2007-07-31| 728.17
#2007-08-01| 714.32
#2007-08-02| 717.89
#2007-08-03| 716.49
#2007-08-06| 712.55
#2007-08-07| 714.34
#2007-08-08| 729.48
#2007-08-09| 716.30
#2007-08-10| 696.78
#2007-08-13| 705.55
#2007-08-14| 696.74
#2007-08-15| 688.36
#2007-08-16| 664.46
#2007-08-17| 678.16
#2007-08-20| 675.72
#2007-08-21| 677.84
#2007-08-22| 691.80
#2007-08-23| 695.23
#2007-08-24| 698.96
#2007-08-27| 703.20
#2007-08-28| 695.35
#2007-08-29| 702.53
#2007-08-30| 709.45
#2007-08-31| 714.54
#2007-09-03| .
#2007-09-04| 715.29
#2007-09-05| 703.51
#2007-09-06| 709.77
#2007-09-07| 700.82
#2007-09-10| 697.56
#2007-09-11| 707.73
#2007-09-12| 709.56
#2007-09-13| 713.02
#2007-09-14| 706.13
#2007-09-17| 692.67
#2007-09-18| 698.17
#2007-09-19| 716.57
#2007-09-20| 720.24
#2007-09-21| 718.43
#2007-09-24| 713.00
#2007-09-25| 704.36
#2007-09-26| 708.42
#2007-09-27| 715.23
#2007-09-28| 719.07
#2007-10-01| 722.56
#2007-10-02| 721.16
#2007-10-03| 720.37
#2007-10-04| 722.86
#2007-10-05| 728.18
#2007-10-08| 724.80
#2007-10-09| 731.18
#2007-10-10| 743.01
#2007-10-11| 745.53
#2007-10-12| 743.52
#2007-10-15| 736.90
#2007-10-16| 725.43
#2007-10-17| 731.38
#2007-10-18| 728.28
#2007-10-19| 721.07
#2007-10-22| 708.75
#2007-10-23| 722.44
#2007-10-24| 717.02
#2007-10-25| 730.23
#2007-10-26| 739.49
#2007-10-29| 743.00
#2007-10-30| 743.70
#2007-10-31| 752.82
#2007-11-01| 742.49
#2007-11-02| 740.29
#2007-11-05| 730.82
#2007-11-06| 734.78
#2007-11-07| 732.96
#2007-11-08| 727.37
#2007-11-09| 712.69
#2007-11-12| 699.32
#2007-11-13| 714.12
#2007-11-14| 724.24
#2007-11-15| 708.84
#2007-11-16| 702.84
#2007-11-19| 691.07
#2007-11-20| 702.75
#2007-11-21| 687.74
#2007-11-22| .
#2007-11-23| 700.95
#2007-11-26| 699.59
#2007-11-27| 692.09
#2007-11-28| 703.85
#2007-11-29| 711.98
#2007-11-30| 713.74
#2007-12-03| 715.12
#2007-12-04| 705.48
#2007-12-05| 709.61
#2007-12-06| 709.95
#2007-12-07| 715.90
#2007-12-10| 725.20
#2007-12-11| 720.89
#2007-12-12| 722.64
#2007-12-13| 705.65
#2007-12-14| 702.19
#2007-12-17| 693.31
#2007-12-18| 687.00
#2007-12-19| 686.60
#2007-12-20| 687.24
#2007-12-21| 699.01
#2007-12-24| 702.64
#2007-12-25| .
#2007-12-26| 706.56
#2007-12-27| 706.52
#2007-12-28| 714.09
#2007-12-31| 711.05
#2008-01-01| .
#2008-01-02| 705.45
#2008-01-03| 695.57
#2008-01-04| 685.16
#2008-01-07| 677.55
#2008-01-08| 680.02
#2008-01-09| 662.61
#2008-01-10| 658.16
#2008-01-11| 656.23
#2008-01-14| 661.77
#2008-01-15| 644.33
#2008-01-16| 628.32
#2008-01-17| 628.75
#2008-01-18| 620.53
#2008-01-21| .
#2008-01-22| 604.58
#2008-01-23| 587.12
#2008-01-24| 618.78
#2008-01-25| 620.07
#2008-01-28| 616.22
#2008-01-29| 629.83
#2008-01-30| 620.76
#2008-01-31| 624.87
#2008-02-01| 641.18
#2008-02-04| 643.26
#2008-02-05| 613.49
#2008-02-06| 616.72
#2008-02-07| 594.93
#2008-02-08| 593.43
#2008-02-11| 586.46
#2008-02-12| 602.54
#2008-02-13| 611.71
#2008-02-14| 613.09
#2008-02-15| 604.84
#2008-02-18| .
#2008-02-19| 617.77
#2008-02-20| 607.60
#2008-02-21| 623.46
#2008-02-22| 621.05
#2008-02-25| 633.04
#2008-02-26| 641.38
#2008-02-27| 643.04
#2008-02-28| 628.13
#2008-02-29| 618.99
#2008-03-03| 611.82
#2008-03-04| 603.71
#2008-03-05| 616.52
#2008-03-06| 609.74
#2008-03-07| 605.24
#2008-03-10| 600.10
#2008-03-11| 595.11
#2008-03-12| 604.70
#2008-03-13| 599.74
#2008-03-14| 598.51
#2008-03-17| 580.61
#2008-03-18| 599.84
#2008-03-19| 584.55
#2008-03-20| 583.64
#2008-03-21| .
#2008-03-24| 583.80
#2008-03-25| 605.66
#2008-03-26| 603.82
#2008-03-27| 611.01
#2008-03-28| 608.62
#2008-03-31| 604.77
#2008-04-01| 617.98
#2008-04-02| 627.27
#2008-04-03| 624.44
#2008-04-04| 627.13
#2008-04-07| 633.39
#2008-04-08| 624.76
#2008-04-09| 623.60
#2008-04-10| 623.66
#2008-04-11| 615.79
#2008-04-14| 612.35
#2008-04-15| 608.52
#2008-04-16| 627.52
#2008-04-17| 622.99
#2008-04-18| 629.41
#2008-04-21| 630.60
#2008-04-22| 629.22
#2008-04-23| 629.05
#2008-04-24| 621.41
#2008-04-25| 620.88
#2008-04-28| 622.54
#2008-04-29| 617.58
#2008-04-30| 626.41
#2008-05-01| 623.21
#2008-05-02| 628.94
#2008-05-05| 631.87
#2008-05-06| 635.98
#2008-05-07| 637.87
#2008-05-08| 638.10
#2008-05-09| 628.92
#2008-05-12| 634.02
#2008-05-13| 634.05
#2008-05-14| 629.07
#2008-05-15| 636.74
#2008-05-16| 641.79
#2008-05-19| 646.04
#2008-05-20| 633.54
#2008-05-21| 625.07
#2008-05-22| 627.03
#2008-05-23| 626.31
#2008-05-26| .
#2008-05-27| 621.96
#2008-05-28| 627.71
#2008-05-29| 628.11
#2008-05-30| 635.25
#2008-06-02| 625.51
#2008-06-03| 634.67
#2008-06-04| 630.12
#2008-06-05| 632.17
#2008-06-06| 623.99
#2008-06-09| 615.65
#2008-06-10| 606.30
#2008-06-11| 594.52
#2008-06-12| 593.73
#2008-06-13| 595.32
#2008-06-16| 598.15
#2008-06-17| 594.61
#2008-06-18| 582.17
#2008-06-19| 578.06
#2008-06-20| 565.44
#2008-06-23| 564.23
#2008-06-24| 559.75
#2008-06-25| 569.33
#2008-06-26| 560.30
#2008-06-27| 553.70
#2008-06-30| 558.33
#2008-07-01| 542.36
#2008-07-02| 540.30
#2008-07-03| 546.10
#2008-07-04| .
#2008-07-07| 544.28
#2008-07-08| 538.08
#2008-07-09| 553.47
#2008-07-10| 542.84
#2008-07-11| 529.07
#2008-07-14| 534.75
#2008-07-15| 528.97
#2008-07-16| 541.64
#2008-07-17| 563.69
#2008-07-18| 575.96
#2008-07-21| 570.98
#2008-07-22| 559.63
#2008-07-23| 567.81
#2008-07-24| 570.21
#2008-07-25| 565.22
#2008-07-28| 563.95
#2008-07-29| 562.49
#2008-07-30| 570.93
#2008-07-31| 576.81
#2008-08-01| 569.39
#2008-08-04| 573.96
#2008-08-05| 587.39
#2008-08-06| 584.85
#2008-08-07| 570.88
#2008-08-08| 571.22
#2008-08-11| 576.81
#2008-08-12| 576.93
#2008-08-13| 561.62
#2008-08-14| 568.60
#2008-08-15| 562.49
#2008-08-18| 560.88
#2008-08-19| 543.20
#2008-08-20| 542.15
#2008-08-21| 544.60
#2008-08-22| 554.94
#2008-08-25| 551.28
#2008-08-26| 548.70
#2008-08-27| 550.51
#2008-08-28| 559.27
#2008-08-29| 565.34
#2008-09-01| .
#2008-09-02| 567.11
#2008-09-03| 556.48
#2008-09-04| 537.14
#2008-09-05| 522.53
#2008-09-08| 534.37
#2008-09-09| 533.10
#2008-09-10| 528.69
#2008-09-11| 517.76
#2008-09-12| 536.64
#2008-09-15| 525.05
#2008-09-16| 508.06
#2008-09-17| 496.17
#2008-09-18| 494.27
#2008-09-19| 526.66
#2008-09-22| 522.06
#2008-09-23| 510.42
#2008-09-24| 499.90
#2008-09-25| 505.30
#2008-09-26| 495.37
#2008-09-29| 470.05
#2008-09-30| 469.58
#2008-10-01| 470.26
#2008-10-02| 471.20
#2008-10-03| 473.77
#2008-10-06| 428.44
#2008-10-07| 421.97
#2008-10-08| 398.39
#2008-10-09| 398.46
#2008-10-10| 371.33
#2008-10-13| 411.76
#2008-10-14| 424.36
#2008-10-15| 406.60
#2008-10-16| 381.19
#2008-10-17| 395.93
#2008-10-20| 408.06
#2008-10-21| 403.83
#2008-10-22| 376.81
#2008-10-23| 380.50
#2008-10-24| 359.75
#2008-10-27| 347.43
#2008-10-28| 353.00
#2008-10-29| 384.56
#2008-10-30| 390.94
#2008-10-31| 389.64
#2008-11-03| 399.41
#2008-11-04| 419.98
#2008-11-05| 411.21
#2008-11-06| 384.23
#2008-11-07| 386.29
#2008-11-10| 390.66
#2008-11-11| 365.05
#2008-11-12| 351.00
#2008-11-13| 360.15
#2008-11-14| 368.01
#2008-11-17| 355.98
#2008-11-18| 362.51
#2008-11-19| 359.84
#2008-11-20| 354.53
#2008-11-21| 345.57
#2008-11-24| 378.97
#2008-11-25| 380.83
#2008-11-26| 379.49
#2008-11-27| .
#2008-11-28| 388.25
#2008-12-01| 364.93
#2008-12-02| 376.06
#2008-12-03| 385.99
#2008-12-04| 380.17
#2008-12-05| 360.77
#2008-12-08| 386.34
#2008-12-09| 395.29
#2008-12-10| 392.40
#2008-12-11| 395.85
#2008-12-12| 389.36
#2008-12-15| 398.96
#2008-12-16| 410.00
#2008-12-17| 426.17
#2008-12-18| 433.79
#2008-12-19| 421.55
#2008-12-22| 412.36
#2008-12-23| 415.92
#2008-12-24| 413.39
#2008-12-25| .
#2008-12-26| 414.53
#2008-12-29| 416.79
#2008-12-30| 420.64
#2008-12-31| 416.59
#2009-01-01| .
#2009-01-02| 429.99
#2009-01-05| 427.34
#2009-01-06| 422.39
#2009-01-07| 419.07
#2009-01-08| 416.37
#2009-01-09| 415.76
#2009-01-12| 399.56
#2009-01-13| 393.77
#2009-01-14| 381.54
#2009-01-15| 374.65
#2009-01-16| 381.80
#2009-01-19| .
#2009-01-20| 373.57
#2009-01-21| 367.69
#2009-01-22| 368.01
#2009-01-23| 358.70
#2009-01-26| 374.47
#2009-01-27| 380.04
#2009-01-28| 397.09
#2009-01-29| 386.54
#2009-01-30| 376.41
#2009-02-02| 367.72
#2009-02-03| 376.21
#2009-02-04| 384.02
#2009-02-05| 384.49
#2009-02-06| 390.16
#2009-02-09| 390.70
#2009-02-10| 380.22
#2009-02-11| 376.31
#2009-02-12| 371.66
#2009-02-13| 376.16
#2009-02-16| .
#2009-02-17| 358.41
#2009-02-18| 358.59
#2009-02-19| 363.68
#2009-02-20| 353.29
#2009-02-23| 351.90
#2009-02-24| 353.91
#2009-02-25| 351.62
#2009-02-26| 355.79
#2009-02-27| 355.25
#2009-03-02| 342.05
#2009-03-03| 341.99
#2009-03-04| 350.73
#2009-03-05| 341.92
#2009-03-06| 339.92
#2009-03-09| 331.38
#2009-03-10| 342.70
#2009-03-11| 344.24
#2009-03-12| 346.26
#2009-03-13| 348.05
#2009-03-16| 358.95
#2009-03-17| 354.58
#2009-03-18| 359.35
#2009-03-19| 376.28
#2009-03-20| 372.72
#2009-03-23| 378.33
#2009-03-24| 384.74
#2009-03-25| 380.93
#2009-03-26| 376.75
#2009-03-27| 363.11
#2009-03-30| 354.94
#2009-03-31| 367.57
#2009-04-01| 372.65
#2009-04-02| 389.64
#2009-04-03| 387.42
#2009-04-06| 381.69
#2009-04-07| 377.86
#2009-04-08| 377.74
#2009-04-09| 379.39
#2009-04-10| .
#2009-04-13| 382.58
#2009-04-14| 375.04
#2009-04-15| 377.35
#2009-04-16| 379.06
#2009-04-17| 384.88
#2009-04-20| 369.42
#2009-04-21| 368.38
#2009-04-22| 373.56
#2009-04-23| 377.32
#2009-04-24| 390.55
#2009-04-27| 389.14
#2009-04-28| 382.26
#2009-04-29| 397.13
#2009-04-30| 401.66
#2009-05-01| 403.21
#2009-05-04| 413.34
#2009-05-05| 416.66
#2009-05-06| 419.90
#2009-05-07| 418.51
#2009-05-08| 424.02
#2009-05-11| 423.09
#2009-05-12| 421.69
#2009-05-13| 410.28
#2009-05-14| 413.18
#2009-05-15| 416.47
#2009-05-18| 416.85
#2009-05-19| 423.03
#2009-05-20| 428.03
#2009-05-21| 415.91
#2009-05-22| 420.81
#2009-05-25| .
#2009-05-26| 424.86
#2009-05-27| 431.07
#2009-05-28| 425.76
#2009-05-29| 425.96
#2009-06-01| 438.20
#2009-06-02| 435.21
#2009-06-03| 427.45
#2009-06-04| 425.59
#2009-06-05| 420.56
#2009-06-08| 408.45
#2009-06-09| 410.06
#2009-06-10| 413.97
#2009-06-11| 413.42
#2009-06-12| 412.17
#2009-06-15| 398.59
#2009-06-16| 399.24
#2009-06-17| 402.27
#2009-06-18| 405.09
#2009-06-19| 406.34
#2009-06-22| 396.55
#2009-06-23| 400.42
#2009-06-24| 407.20
#2009-06-25| 403.69
#2009-06-26| 406.40
#2009-06-29| 409.87
#2009-06-30| 407.30
#2009-07-01| 412.22
#2009-07-02| 399.93
#2009-07-03| .
#2009-07-06| 402.24
#2009-07-07| 400.85
#2009-07-08| 397.08
#2009-07-09| 403.39
#2009-07-10| 399.16
#2009-07-13| 400.33
#2009-07-14| 406.33
#2009-07-15| 415.37
#2009-07-16| 420.52
#2009-07-17| 421.86
#2009-07-20| 434.86
#2009-07-21| 437.73
#2009-07-22| 440.35
#2009-07-23| 443.12
#2009-07-24| 436.70
#2009-07-27| 444.18
#2009-07-28| 436.36
#2009-07-29| 437.07
#2009-07-30| 436.44
#2009-07-31| 442.55
#2009-08-03| 455.81
#2009-08-04| 457.70
#2009-08-05| 457.10
#2009-08-06| 454.72
#2009-08-07| 453.26
#2009-08-10| 450.85
#2009-08-11| 445.57
#2009-08-12| 449.16
#2009-08-13| 450.22
#2009-08-14| 445.82
#2009-08-17| 437.20
#2009-08-18| 440.32
#2009-08-19| 442.31
#2009-08-20| 453.34
#2009-08-21| 462.05
#2009-08-24| 466.19
#2009-08-25| 470.51
#2009-08-26| 465.58
#2009-08-27| 464.38
#2009-08-28| 475.80
#2009-08-31| 474.85
#2009-09-01| 470.78
#2009-09-02| 465.20
#2009-09-03| 463.74
#2009-09-04| 468.51
#2009-09-07| .
#2009-09-08| 484.21
#2009-09-09| 483.75
#2009-09-10| 486.07
#2009-09-11| 490.32
#2009-09-14| 493.42
#2009-09-15| 494.04
#2009-09-16| 505.19
#2009-09-17| 511.27
#2009-09-18| 507.85
#2009-09-21| 501.07
#2009-09-22| 513.08
#2009-09-23| 514.55
#2009-09-24| 502.10
#2009-09-25| 501.61
#2009-09-28| 506.18
#2009-09-29| 504.07
#2009-09-30| 503.16
#2009-10-01| 500.77
#2009-10-02| 487.88
#2009-10-05| 497.13
#2009-10-06| 506.16
#2009-10-07| 506.54
#2009-10-08| 513.80
#2009-10-09| 509.31
#2009-10-12| 515.63
#2009-10-13| 512.58
#2009-10-14| 524.71
#2009-10-15| 526.66
#2009-10-16| 521.94
#2009-10-19| 529.51
#2009-10-20| 531.62
#2009-10-21| 532.33
#2009-10-22| 524.48
#2009-10-23| 520.27
#2009-10-26| 509.90
#2009-10-27| 509.37
#2009-10-28| 495.48
#2009-10-29| 505.57
#2009-10-30| 497.38
#2009-11-02| 498.17
#2009-11-03| 488.09
#2009-11-04| 503.83
#2009-11-05| 509.18
#2009-11-06| 512.50
#2009-11-09| 522.95
#2009-11-10| 520.41
#2009-11-11| 519.77
#2009-11-12| 516.74
#2009-11-13| 519.50
#2009-11-16| 525.54
#2009-11-17| 521.77
#2009-11-18| 526.46
#2009-11-19| 511.15
#2009-11-20| 507.44
#2009-11-23| 518.75
#2009-11-24| 512.87
#2009-11-25| 523.92
#2009-11-26| .
#2009-11-27| 509.04
#2009-11-30| 502.96
#2009-12-01| 521.50
#2009-12-02| 526.20
#2009-12-03| 523.67
#2009-12-04| 523.16
#2009-12-07| 521.49
#2009-12-08| 515.07
#2009-12-09| 509.49
#2009-12-10| 515.05
#2009-12-11| 521.38
#2009-12-14| 524.08
#2009-12-15| 523.01
#2009-12-16| 529.03
#2009-12-17| 517.93
#2009-12-18| 511.30
#2009-12-21| 519.56
#2009-12-22| 518.40
#2009-12-23| 521.90
#2009-12-24| 522.86
#2009-12-25| .
#2009-12-28| 525.62
#2009-12-29| 528.37
#2009-12-30| 524.20
#2009-12-31| 528.22
#2010-01-01| .
#2010-01-04| 537.96
#2010-01-05| 534.96
#2010-01-06| 531.19
#2010-01-07| 526.77
#2010-01-08| 528.05
#2010-01-11| 534.29
#2010-01-12| 531.41
#2010-01-13| 534.67
#2010-01-14| 537.26
#2010-01-15| 532.16
#2010-01-18| .
#2010-01-19| 529.51
#2010-01-20| 521.17
#2010-01-21| 516.17
#2010-01-22| 511.77
#2010-01-25| 511.49
#2010-01-26| 507.77
#2010-01-27| 505.34
#2010-01-28| 498.66
#2010-01-29| 498.87
#2010-02-01| 497.07
#2010-02-02| 503.95
#2010-02-03| 503.72
#2010-02-04| 490.24
#2010-02-05| 473.30
#2010-02-08| 474.56
#2010-02-09| 475.75
#2010-02-10| 478.26
#2010-02-11| 478.69
#2010-02-12| 480.77
#2010-02-15| .
#2010-02-16| 486.03
#2010-02-17| 492.77
#2010-02-18| 488.85
#2010-02-19| 488.68
#2010-02-22| 489.94
#2010-02-23| 487.11
#2010-02-24| 488.67
#2010-02-25| 480.65
#2010-02-26| 490.91
#2010-03-01| 494.50
#2010-03-02| 500.86
#2010-03-03| 507.84
#2010-03-04| 505.77
#2010-03-05| 512.36
#2010-03-08| 513.15
#2010-03-09| 511.06
#2010-03-10| 514.61
#2010-03-11| 514.02
#2010-03-12| 521.01
#2010-03-15| 513.84
#2010-03-16| 523.49
#2010-03-17| 526.70
#2010-03-18| 523.56
#2010-03-19| 516.42
#2010-03-22| 516.34
#2010-03-23| 519.76
#2010-03-24| 517.54
#2010-03-25| 526.45
#2010-03-26| 530.02
#2010-03-29| 532.89
#2010-03-30| 532.38
#2010-03-31| 538.48
#2010-04-01| 547.66
#2010-04-02| .
#2010-04-05| 547.59
#2010-04-06| 545.53
#2010-04-07| 539.27
#2010-04-08| 533.79
#2010-04-09| 542.52
#2010-04-12| 544.51
#2010-04-13| 541.66
#2010-04-14| 549.17
#2010-04-15| 553.37
#2010-04-16| 546.07
#2010-04-19| 543.23
#2010-04-20| 552.31
#2010-04-21| 550.99
#2010-04-22| 547.46
#2010-04-23| 554.63
#2010-04-26| 553.73
#2010-04-27| 541.36
#2010-04-28| 524.90
#2010-04-29| 536.39
#2010-04-30| 538.75
#2010-05-03| 537.58
#2010-05-04| 520.82
#2010-05-05| 506.55
#2010-05-06| 495.07
#2010-05-07| 469.21
#2010-05-10| 503.38
#2010-05-11| 497.40
#2010-05-12| 512.75
#2010-05-13| 510.21
#2010-05-14| 491.47
#2010-05-17| 484.20
#2010-05-18| 491.40
#2010-05-19| 473.33
#2010-05-20| 458.35
#2010-05-21| 463.70
#2010-05-24| 462.58
#2010-05-25| 442.72
#2010-05-26| 460.28
#2010-05-27| 472.52
#2010-05-28| 476.20
#2010-05-31| .
#2010-06-01| 474.11
#2010-06-02| 470.66
#2010-06-03| 478.66
#2010-06-04| 465.39
#2010-06-07| 457.65
#2010-06-08| 449.85
#2010-06-09| 463.12
#2010-06-10| 470.20
#2010-06-11| 470.58
#2010-06-14| 484.00
#2010-06-15| 495.95
#2010-06-16| 494.86
#2010-06-17| 495.74
#2010-06-18| 498.85
#2010-06-21| 502.43
#2010-06-22| 492.97
#2010-06-23| 489.67
#2010-06-24| 484.72
#2010-06-25| 482.00
#2010-06-28| 486.37
#2010-06-29| 469.15
#2010-06-30| 470.98
#2010-07-01| 464.29
#2010-07-02| 471.75
#2010-07-05| .
#2010-07-06| 478.65
#2010-07-07| 482.34
#2010-07-08| 490.71
#2010-07-09| 492.75
#2010-07-12| 492.54
#2010-07-13| 505.91
#2010-07-14| 509.52
#2010-07-15| 509.96
#2010-07-16| 505.69
#2010-07-19| 499.55
#2010-07-20| 497.32
#2010-07-21| 507.22
#2010-07-22| 521.50
#2010-07-23| 526.60
#2010-07-26| 536.34
#2010-07-27| 536.23
#2010-07-28| 536.78
#2010-07-29| 544.10
#2010-07-30| 540.57
#2010-08-02| 556.44
#2010-08-03| 552.56
#2010-08-04| 550.95
#2010-08-05| 552.20
#2010-08-06| 551.14
#2010-08-09| 555.37
#2010-08-10| 541.28
#2010-08-11| 525.82
#2010-08-12| 522.47
#2010-08-13| 522.38
#2010-08-16| 524.54
#2010-08-17| 530.61
#2010-08-18| 529.37
#2010-08-19| 525.76
#2010-08-20| 514.19
#2010-08-23| 514.67
#2010-08-24| 508.10
#2010-08-25| 501.44
#2010-08-26| 510.58
#2010-08-27| 515.60
#2010-08-30| 515.97
#2010-08-31| 517.86
#2010-09-01| 538.19
#2010-09-02| 540.18
#2010-09-03| 543.62
#2010-09-06| .
#2010-09-07| 533.53
#2010-09-08| 540.67
#2010-09-09| 543.75
#2010-09-10| 543.88
#2010-09-13| 551.61
#2010-09-14| 555.87
#2010-09-15| 558.86
#2010-09-16| 560.07
#2010-09-17| 556.49
#2010-09-20| 565.74
#2010-09-21| 564.98
#2010-09-22| 565.00
#2010-09-23| 562.66
#2010-09-24| 572.93
#2010-09-27| 573.73
#2010-09-28| 577.16
#2010-09-29| 576.36
#2010-09-30| 578.21
#2010-10-01| 577.15
#2010-10-04| 570.70
#2010-10-05| 585.63
#2010-10-06| 590.63
#2010-10-07| 591.41
#2010-10-08| 592.32
#2010-10-11| 593.64
#2010-10-12| 592.66
#2010-10-13| 605.34
#2010-10-14| 607.67
#2010-10-15| 608.27
#2010-10-18| 607.19
#2010-10-19| 596.59
#2010-10-20| 602.48
#2010-10-21| 610.04
#2010-10-22| 603.88
#2010-10-25| 605.80
#2010-10-26| 603.23
#2010-10-27| 592.16
#2010-10-28| 601.59
#2010-10-29| 605.70
#2010-11-01| 607.26
#2010-11-02| 612.47
#2010-11-03| 614.14
#2010-11-04| 626.58
#2010-11-05| 621.19
#2010-11-08| 613.43
#2010-11-09| 617.50
#2010-11-10| 605.35
#2010-11-11| 600.75
#2010-11-12| 601.10
#2010-11-15| 600.24
#2010-11-16| 583.42
#2010-11-17| 586.80
#2010-11-18| 596.66
#2010-11-19| 598.26
#2010-11-22| 594.89
#2010-11-23| 580.12
#2010-11-24| 583.21
#2010-11-25| .
#2010-11-26| 574.70
#2010-11-29| 560.67
#2010-11-30| 555.26
#2010-12-01| 569.53
#2010-12-02| 582.63
#2010-12-03| 593.95
#2010-12-06| 591.12
#2010-12-07| 599.91
#2010-12-08| 596.48
#2010-12-09| 600.76
#2010-12-10| 601.98
#2010-12-13| 607.73
#2010-12-14| 607.34
#2010-12-15| 604.47
#2010-12-16| 601.88
#2010-12-17| 597.62
#2010-12-20| 598.45
#2010-12-21| 603.04
#2010-12-22| 601.81
#2010-12-23| 603.78
#2010-12-24| .
#2010-12-27| 602.64
#2010-12-28| 601.62
#2010-12-29| 603.79
#2010-12-30| 603.09
#2010-12-31| 607.79
#2011-01-03| 611.19
#2011-01-04| 617.61
#2011-01-05| 604.75
#2011-01-06| 603.63
#2011-01-07| 600.54
#2011-01-10| 591.47
#2011-01-11| 599.00
#2011-01-12| 606.02
#2011-01-13| 613.55
#2011-01-14| 617.38
#2011-01-17| .
#2011-01-18| 630.70
#2011-01-19| 630.05
#2011-01-20| 618.93
#2011-01-21| 626.40
#2011-01-24| 633.42
#2011-01-25| 626.61
#2011-01-26| 633.36
#2011-01-27| 633.69
#2011-01-28| 620.60
#2011-01-31| 619.96
#2011-02-01| 631.04
#2011-02-02| 635.87
#2011-02-03| 631.34
#2011-02-04| 632.19
#2011-02-07| 640.42
#2011-02-08| 644.47
#2011-02-09| 644.90
#2011-02-10| 639.02
#2011-02-11| 640.88
#2011-02-14| 635.16
#2011-02-15| 638.10
#2011-02-16| 638.96
#2011-02-17| 640.71
#2011-02-18| 644.81
#2011-02-21| .
#2011-02-22| 635.42
#2011-02-23| 630.11
#2011-02-24| 625.96
#2011-02-25| 637.84
#2011-02-28| 649.64
#2011-03-01| 644.91
#2011-03-02| 647.59
#2011-03-03| 649.00
#2011-03-04| 651.23
#2011-03-07| 651.86
#2011-03-08| 644.08
#2011-03-09| 646.90
#2011-03-10| 631.59
#2011-03-11| 628.95
#2011-03-14| 628.57
#2011-03-15| 611.87
#2011-03-16| 600.24
#2011-03-17| 610.24
#2011-03-18| 615.11
#2011-03-21| 626.82
#2011-03-22| 628.88
#2011-03-23| 620.82
#2011-03-24| 626.94
#2011-03-25| 628.08
#2011-03-28| 627.16
#2011-03-29| 627.58
#2011-03-30| 637.34
#2011-03-31| 634.25
#2011-04-01| 645.30
#2011-04-04| 652.27
#2011-04-05| 649.90
#2011-04-06| 655.39
#2011-04-07| 647.42
#2011-04-08| 654.43
#2011-04-11| 650.73
#2011-04-12| 640.98
#2011-04-13| 643.03
#2011-04-14| 637.97
#2011-04-15| 636.20
#2011-04-18| 621.01
#2011-04-19| 631.27
#2011-04-20| 652.09
#2011-04-21| 652.74
#2011-04-22| .
#2011-04-25| 650.99
#2011-04-26| 657.23
#2011-04-27| 662.87
#2011-04-28| 675.92
#2011-04-29| 678.03
#2011-05-02| 681.91
#2011-05-03| 671.16
#2011-05-04| 665.44
#2011-05-05| 648.45
#2011-05-06| 653.98
#2011-05-09| 642.03
#2011-05-10| 653.21
#2011-05-11| 658.01
#2011-05-12| 647.93
#2011-05-13| 648.71
#2011-05-16| 648.73
#2011-05-17| 640.64
#2011-05-18| 643.65
#2011-05-19| 650.81
#2011-05-20| 649.72
#2011-05-23| 631.73
#2011-05-24| 635.52
#2011-05-25| 636.39
#2011-05-26| 636.69
#2011-05-27| 646.57
#2011-05-30| .
#2011-05-31| 657.25
#2011-06-01| 652.89
#2011-06-02| 648.10
#2011-06-03| 652.92
#2011-06-06| 653.37
#2011-06-07| 657.80
#2011-06-08| 649.40
#2011-06-09| 649.23
#2011-06-10| 637.62
#2011-06-13| 639.20
#2011-06-14| 646.47
#2011-06-15| 631.20
#2011-06-16| 621.76
#2011-06-17| 626.26
#2011-06-20| 626.57
#2011-06-21| 635.58
#2011-06-22| 634.87
#2011-06-23| 613.61
#2011-06-24| 617.64
#2011-06-27| 623.25
#2011-06-28| 628.08
#2011-06-29| 641.78
#2011-06-30| 653.15
#2011-07-01| 654.26
#2011-07-04| .
#2011-07-05| 657.87
#2011-07-06| 644.13
#2011-07-07| 649.39
#2011-07-08| 634.98
#2011-07-11| 609.77
#2011-07-12| 607.36
#2011-07-13| 616.92
#2011-07-14| 609.14
#2011-07-15| 609.07
#2011-07-18| 592.76
#2011-07-19| 606.99
#2011-07-20| 613.47
#2011-07-21| 626.80
#2011-07-22| 629.07
#2011-07-25| 623.04
#2011-07-26| 626.81
#2011-07-27| 616.15
#2011-07-28| 611.40
#2011-07-29| 611.86
#2011-08-01| 600.09
#2011-08-02| 590.29
#2011-08-03| 584.68
#2011-08-04| 557.85
#2011-08-05| 557.29
#2011-08-08| 533.21
#2011-08-09| 537.13
#2011-08-10| 519.12
#2011-08-11| 533.93
#2011-08-12| 550.69
#2011-08-15| 562.64
#2011-08-16| 555.97
#2011-08-17| 557.64
#2011-08-18| 529.88
#2011-08-19| 534.24
#2011-08-22| 536.44
#2011-08-23| 540.16
#2011-08-24| 551.07
#2011-08-25| 538.90
#2011-08-26| 540.37
#2011-08-29| 555.18
#2011-08-30| 560.09
#2011-08-31| 576.19
#2011-09-01| 574.66
#2011-09-02| 559.22
#2011-09-05| .
#2011-09-06| 527.77
#2011-09-07| 545.63
#2011-09-08| 546.76
#2011-09-09| 527.06
#2011-09-12| 507.64
#2011-09-13| 510.65
#2011-09-14| 519.28
#2011-09-15| 532.03
#2011-09-16| 535.36
#2011-09-19| 517.67
#2011-09-20| 532.60
#2011-09-21| 522.96
#2011-09-22| 493.10
#2011-09-23| 497.26
#2011-09-26| 503.99
#2011-09-27| 530.88
#2011-09-28| 522.74
#2011-09-29| 522.53
#2011-09-30| 510.63
#2011-10-03| 500.46
#2011-10-04| 488.29
#2011-10-05| 501.52
#2011-10-06| 514.73
#2011-10-07| 527.03
#2011-10-10| 536.37
#2011-10-11| 534.78
#2011-10-12| 550.26
#2011-10-13| 540.67
#2011-10-14| 552.68
#2011-10-17| 541.04
#2011-10-18| 538.62
#2011-10-19| 548.42
#2011-10-20| 532.36
#2011-10-21| 553.55
#2011-10-24| 564.81
#2011-10-25| 560.43
#2011-10-26| 559.40
#2011-10-27| 586.38
#2011-10-28| 588.28
#2011-10-31| 562.47
#2011-11-01| 539.94
#2011-11-02| 553.36
#2011-11-03| 565.09
#2011-11-04| 561.60
#2011-11-07| 563.70
#2011-11-08| 562.01
#2011-11-09| 542.85
#2011-11-10| 541.11
#2011-11-11| 556.99
#2011-11-14| 546.09
#2011-11-15| 537.32
#2011-11-16| 539.71
#2011-11-17| 530.07
#2011-11-18| 529.30
#2011-11-21| 513.56
#2011-11-22| 513.36
#2011-11-23| 499.88
#2011-11-24| .
#2011-11-25| 501.42
#2011-11-28| 520.79
#2011-11-29| 526.19
#2011-11-30| 548.57
#2011-12-01| 543.11
#2011-12-02| 543.06
#2011-12-05| 547.13
#2011-12-06| 541.12
#2011-12-07| 539.15
#2011-12-08| 528.90
#2011-12-09| 535.66
#2011-12-12| 522.08
#2011-12-13| 523.67
#2011-12-14| 509.57
#2011-12-15| 513.88
#2011-12-16| 514.45
#2011-12-19| 511.89
#2011-12-20| 528.17
#2011-12-21| 524.71
#2011-12-22| 528.09
#2011-12-23| 533.68
#2011-12-26| .
#2011-12-27| 535.74
#2011-12-28| 528.27
#2011-12-29| 531.31
#2011-12-30| 538.60
#2012-01-02| .
#2012-01-03| 550.39
#2012-01-04| 540.31
#2012-01-05| 528.77
#2012-01-06| 529.84
#2012-01-09| 529.65
#2012-01-10| 538.57
#2012-01-11| 533.72
#2012-01-12| 535.05
#2012-01-13| 528.69
#2012-01-16| .
#2012-01-17| 540.83
#2012-01-18| 543.46
#2012-01-19| 547.48
#2012-01-20| 548.16
#2012-01-23| 556.13
#2012-01-24| 549.19
#2012-01-25| 547.58
#2012-01-26| 558.07
#2012-01-27| 554.73
#2012-01-30| 547.93
#2012-01-31| 556.76
#2012-02-01| 567.43
#2012-02-02| 568.92
#2012-02-03| 573.14
#2012-02-06| 567.57
#2012-02-07| 574.01
#2012-02-08| 572.01
#2012-02-09| 573.30
#2012-02-10| 565.33
#2012-02-13| 570.51
#2012-02-14| 567.78
#2012-02-15| 569.89
#2012-02-16| 574.45
#2012-02-17| 580.61
#2012-02-20| .
#2012-02-21| 581.74
#2012-02-22| 575.75
#2012-02-23| 581.36
#2012-02-24| 590.75
#2012-02-27| 582.54
#2012-02-28| 586.80
#2012-02-29| 589.75
#2012-03-01| 583.58
#2012-03-02| 579.01
#2012-03-05| 574.01
#2012-03-06| 556.08
#2012-03-07| 561.22
#2012-03-08| 576.68
#2012-03-09| 571.98
#2012-03-12| 571.17
#2012-03-13| 578.74
#2012-03-14| 574.85
#2012-03-15| 576.50
#2012-03-16| 584.59
#2012-03-19| 585.99
#2012-03-20| 581.38
#2012-03-21| 581.54
#2012-03-22| 579.75
#2012-03-23| 584.88
#2012-03-26| 594.38
#2012-03-27| 592.08
#2012-03-28| 584.42
#2012-03-29| 576.42
#2012-03-30| 585.39
#2012-04-02| 597.85
#2012-04-03| 592.12
#2012-04-04| 568.84
#2012-04-05| 567.81
#2012-04-06| .
#2012-04-09| 567.67
#2012-04-10| 559.01
#2012-04-11| 564.04
#2012-04-12| 573.46
#2012-04-13| 562.31
#2012-04-16| 562.27
#2012-04-17| 574.85
#2012-04-18| 573.50
#2012-04-19| 569.78
#2012-04-20| 573.69
#2012-04-23| 560.69
#2012-04-24| 571.80
#2012-04-25| 575.74
#2012-04-26| 580.28
#2012-04-27| 588.35
#2012-04-30| 586.15
#2012-05-01| 588.35
#2012-05-02| 588.60
#2012-05-03| 590.62
#2012-05-04| 579.93
#2012-05-07| 581.63
#2012-05-08| 570.22
#2012-05-09| 564.36
#2012-05-10| 569.60
#2012-05-11| 565.86
#2012-05-14| 555.56
#2012-05-15| 554.47
#2012-05-16| 554.20
#2012-05-17| 548.11
#2012-05-18| 544.42
#2012-05-21| 543.90
#2012-05-22| 549.55
#2012-05-23| 530.69
#2012-05-24| 538.02
#2012-05-25| 535.71
#2012-05-28| .
#2012-05-29| 542.45
#2012-05-30| 528.61
#2012-05-31| 521.86
#2012-06-01| 510.84
#2012-06-04| 514.90
#2012-06-05| 512.93
#2012-06-06| 524.85
#2012-06-07| 537.44
#2012-06-08| 531.94
#2012-06-11| 534.83
#2012-06-12| 533.72
#2012-06-13| 536.19
#2012-06-14| 535.40
#2012-06-15| 541.76
#2012-06-18| 541.91
#2012-06-19| 554.48
#2012-06-20| 561.28
#2012-06-21| 553.81
#2012-06-22| 545.51
#2012-06-25| 534.14
#2012-06-26| 534.88
#2012-06-27| 543.56
#2012-06-28| 543.21
#2012-06-29| 564.95
#2012-07-02| 568.82
#2012-07-03| 574.37
#2012-07-04| .
#2012-07-05| 565.98
#2012-07-06| 559.35
#2012-07-09| 557.73
#2012-07-10| 560.83
#2012-07-11| 557.38
#2012-07-12| 557.35
#2012-07-13| 574.13
#2012-07-16| 574.96
#2012-07-17| 572.05
#2012-07-18| 579.44
#2012-07-19| 583.70
#2012-07-20| 575.01
#2012-07-23| 556.68
#2012-07-24| 552.69
#2012-07-25| 557.21
#2012-07-26| 581.37
#2012-07-27| 586.20
#2012-07-30| 582.74
#2012-07-31| 576.81
#2012-08-01| 584.74
#2012-08-02| 570.80
#2012-08-03| 592.61
#2012-08-06| 596.78
#2012-08-07| 601.64
#2012-08-08| 601.27
#2012-08-09| 602.18
#2012-08-10| 603.66
#2012-08-13| 600.68
#2012-08-14| 602.81
#2012-08-15| 605.25
#2012-08-16| 615.09
#2012-08-17| 613.96
#2012-08-20| 612.95
#2012-08-21| 621.13
#2012-08-22| 611.95
#2012-08-23| 616.30
#2012-08-24| 612.99
#2012-08-27| 613.34
#2012-08-28| 611.79
#2012-08-29| 610.41
#2012-08-30| 607.29
#2012-08-31| 611.31
#2012-09-03| .
#2012-09-04| 608.46
#2012-09-05| 611.61
#2012-09-06| 620.16
#2012-09-07| 628.27
#2012-09-10| 627.21
#2012-09-11| 626.40
#2012-09-12| 627.71
#2012-09-13| 629.89
#2012-09-14| 643.87
#2012-09-17| 638.36
#2012-09-18| 633.30
#2012-09-19| 637.97
#2012-09-20| 637.23
#2012-09-21| 646.38
#2012-09-24| 639.13
#2012-09-25| 649.87
#2012-09-26| 633.42
#2012-09-27| 639.46
#2012-09-28| 633.52
#2012-10-01| 642.45
#2012-10-02| 643.88
#2012-10-03| 642.29
#2012-10-04| 648.18
#2012-10-05| 653.09
#2012-10-08| 640.56
#2012-10-09| 639.44
#2012-10-10| 636.89
#2012-10-11| 641.25
#2012-10-12| 639.03
#2012-10-15| 641.11
#2012-10-16| 652.38
#2012-10-17| 654.07
#2012-10-18| 644.97
#2012-10-19| 638.77
#2012-10-22| 639.96
#2012-10-23| 627.20
#2012-10-24| 633.45
#2012-10-25| 632.94
#2012-10-26| 634.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 637.49
#2012-11-01| 646.84
#2012-11-02| 643.89
#2012-11-05| 636.54
#2012-11-06| 640.37
#2012-11-07| 630.77
#2012-11-08| 625.17
#2012-11-09| 622.51
#2012-11-12| 621.57
#2012-11-13| 626.33
#2012-11-14| 629.69
#2012-11-15| 625.99
#2012-11-16| 618.92
#2012-11-19| 630.12
#2012-11-20| 630.49
#2012-11-21| 634.83
#2012-11-22| .
#2012-11-23| 649.97
#2012-11-26| 648.77
#2012-11-27| 646.53
#2012-11-28| 648.62
#2012-11-29| 659.51
#2012-11-30| 656.57
#2012-12-03| 664.34
#2012-12-04| 666.10
#2012-12-05| 670.88
#2012-12-06| 668.54
#2012-12-07| 664.48
#2012-12-10| 663.97
#2012-12-11| 672.39
#2012-12-12| 673.94
#2012-12-13| 674.25
#2012-12-14| 673.50
#2012-12-17| 674.98
#2012-12-18| 679.49
#2012-12-19| 684.54
#2012-12-20| 685.42
#2012-12-21| 679.43
#2012-12-24| 682.03
#2012-12-25| 682.03
#2012-12-26| 682.98
#2012-12-27| 684.49
#2012-12-28| 680.42
#2012-12-31| 682.94
#2013-01-01| 682.94
#2013-01-02| 697.32
#2013-01-03| 691.55
#2013-01-04| 688.42
#2013-01-07| 685.77
#2013-01-08| 683.51
#2013-01-09| 680.45
#2013-01-10| 685.94
#2013-01-11| 692.85
#2013-01-14| 689.73
#2013-01-15| 693.19
#2013-01-16| 692.00
#2013-01-17| 699.79
#2013-01-18| 700.52
#2013-01-21| 697.18
#2013-01-22| 691.94
#2013-01-23| 686.85
#2013-01-24| 696.08
#2013-01-25| 702.21
#2013-01-28| 695.78
#2013-01-29| 698.03
#2013-01-30| 700.98
#2013-01-31| 705.13
#2013-02-01| 717.27
#2013-02-04| 705.43
#2013-02-05| 707.53
#2013-02-06| 709.78
#2013-02-07| 705.11
#2013-02-08| 714.79
#2013-02-11| 708.67
#2013-02-12| 711.52
#2013-02-13| 713.85
#2013-02-14| 708.14
#2013-02-15| 714.18
#2013-02-18| 714.57
#2013-02-19| 720.66
#2013-02-20| 717.06
#2013-02-21| 701.65
#2013-02-22| 705.10
#2013-02-25| 703.98
#2013-02-26| 696.91
#2013-02-27| 701.34
#2013-02-28| 707.71
#2013-03-01| 703.38
#2013-03-04| 705.48
#2013-03-05| 716.93
#2013-03-06| 715.63
#2013-03-07| 715.42
#2013-03-08| 717.11
#2013-03-11| 719.26
#2013-03-12| 719.98
#2013-03-13| 723.07
#2013-03-14| 730.79
#2013-03-15| 729.04
#2013-03-18| 726.43
#2013-03-19| 718.50
#2013-03-20| 722.90
#2013-03-21| 719.93
#2013-03-22| 720.97
#2013-03-25| 716.10
#2013-03-26| 716.38
#2013-03-27| 711.06
#2013-03-28| 719.23
#2013-03-29| 719.23
#2013-04-01| 720.25
#2013-04-02| 723.60
#2013-04-03| 719.81
#2013-04-04| 713.97
#2013-04-05| 709.76
#2013-04-08| 715.18
#2013-04-09| 713.02
#2013-04-10| 723.69
#2013-04-11| 735.83
#2013-04-12| 729.11
#2013-04-15| 716.38
#2013-04-16| 715.14
#2013-04-17| 707.54
#2013-04-18| 709.96
#2013-04-19| 714.10
#2013-04-22| 713.44
#2013-04-23| 728.38
#2013-04-24| 733.66
#2013-04-25| 740.53
#2013-04-26| 737.95
#2013-04-29| 742.68
#2013-04-30| 744.77
#2013-05-01| 745.70
#2013-05-02| 747.38
#2013-05-03| 753.84
#2013-05-06| 750.95
#2013-05-07| 750.25
#2013-05-08| 759.46
#2013-05-09| 755.18
#2013-05-10| 751.32
#2013-05-13| 753.32
#2013-05-14| 757.11
#2013-05-15| 758.64
#2013-05-16| 760.19
#2013-05-17| 754.78
#2013-05-20| 762.51
#2013-05-21| 765.49
#2013-05-22| 766.38
#2013-05-23| 752.80
#2013-05-24| 752.54
#2013-05-27| 757.27
#2013-05-28| 763.57
#2013-05-29| 752.59
#2013-05-30| 758.69
#2013-05-31| 747.96
#2013-06-03| 745.85
#2013-06-04| 753.12
#2013-06-05| 740.44
#2013-06-06| 743.35
#2013-06-07| 751.33
#2013-06-10| 753.64
#2013-06-11| 752.23
#2013-06-12| 762.19
#2013-06-13| 764.21
#2013-06-14| 766.29
#2013-06-17| 773.75
#2013-06-18| 779.58
#2013-06-19| 781.61
#2013-06-20| 749.65
#2013-06-21| 738.21
#2013-06-24| 721.68
#2013-06-25| 728.95
#2013-06-26| 734.85
#2013-06-27| 748.39
#2013-06-28| 751.78
#2013-07-01| 763.97
#2013-07-02| 764.97
#2013-07-03| 764.98
#2013-07-04| 772.29
#2013-07-05| 763.41
#2013-07-08| 773.06
#2013-07-09| 769.92
#2013-07-10| 778.48
#2013-07-11| 792.40
#2013-07-12| 798.30
#2013-07-15| 805.31
#2013-07-16| 801.83
#2013-07-17| 802.17
#2013-07-18| 814.25
#2013-07-19| 818.73
#2013-07-22| 814.90
#2013-07-23| 816.73
#2013-07-24| 820.74
#2013-07-25| 825.49
#2013-07-26| 830.56
#2013-07-29| 830.12
#2013-07-30| 836.90
#2013-07-31| 839.84
#2013-08-01| 843.49
#2013-08-02| 845.57
#2013-08-05| 846.04
#2013-08-06| 850.31
#2013-08-07| 850.20
#2013-08-08| 856.85
#2013-08-09| 859.13
#2013-08-12| 854.04
#2013-08-13| 849.27
#2013-08-14| 849.74
#2013-08-15| 839.83
#2013-08-16| 845.26
#2013-08-19| 848.21
#2013-08-20| 845.90
#2013-08-21| 845.91
#2013-08-22| 848.76
#2013-08-23| 855.46
#2013-08-26| 851.17
#2013-08-27| 836.70
#2013-08-28| 828.11
#2013-08-29| 834.79
#2013-08-30| 825.77
#2013-09-02| 844.79
#2013-09-03| 842.61
#2013-09-04| 849.74
#2013-09-05| 857.07
#2013-09-06| 861.90
#2013-09-09| 869.13
#2013-09-10| 881.25
#2013-09-11| 888.04
#2013-09-12| 893.27
#2013-09-13| 898.84
#2013-09-16| 910.43
#2013-09-17| 909.26
#2013-09-18| 906.21
#2013-09-19| 915.68
#2013-09-20| 914.01
#2013-09-23| 909.47
#2013-09-24| 912.74
#2013-09-25| 911.56
#2013-09-26| 908.95
#2013-09-27| 912.26
#2013-09-30| 906.90
#2013-10-01| 914.05
#2013-10-02| 911.04
#2013-10-03| 908.49
#2013-10-04| 912.45
#2013-10-07| 913.58
#2013-10-08| 913.56
#2013-10-09| 896.05
#2013-10-10| 912.22
#2013-10-11| 919.88
#2013-10-14| 924.51
#2013-10-15| 930.68
#2013-10-16| 946.64
#2013-10-17| 964.29
#2013-10-18| 970.51
#2013-10-21| 978.44
#2013-10-22| 979.01
#2013-10-23| 973.39
#2013-10-24| 976.68
#2013-10-25| 974.19
#2013-10-28| 971.98
#2013-10-29| 967.50
#2013-10-30| 966.10
#2013-10-31| 960.18
#2013-11-01| 949.16
#2013-11-04| 955.78
#2013-11-05| 952.03
#2013-11-06| 964.70
#2013-11-07| 952.72
#2013-11-08| 949.10
#2013-11-11| 947.15
#2013-11-12| 944.84
#2013-11-13| 928.28
#2013-11-14| 948.19
#2013-11-15| 956.33
#2013-11-18| 959.35
#2013-11-19| 951.67
#2013-11-20| 952.13
#2013-11-21| 949.45
#2013-11-22| 959.25
#2013-11-25| 964.19
#2013-11-26| 956.58
#2013-11-27| 966.46
#2013-11-28| 970.88
#2013-11-29| 972.58
#2013-12-02| 968.19
#2013-12-03| 953.37
#2013-12-04| 944.45
#2013-12-05| 941.63
#2013-12-06| 949.40
#2013-12-09| 956.26
#2013-12-10| 957.61
#2013-12-11| 962.18
#2013-12-12| 942.35
#2013-12-13| 950.08
#2013-12-16| 957.61
#2013-12-17| 952.05
#2013-12-18| 956.88
#2013-12-19| 969.93
#2013-12-20| 972.83
#2013-12-23| 986.09
#2013-12-24| 992.85
#2013-12-25| 992.85
#2013-12-26| 994.58
#2013-12-27|1005.67
#2013-12-30|1007.47
#2013-12-31|1013.83
#2014-01-01|1013.83
#2014-01-02|1002.21
#2014-01-03| 998.47
#2014-01-06| 997.69
#2014-01-07| 997.86
#2014-01-08| 993.90
#2014-01-09| 986.47
#2014-01-10|1000.00
#2014-01-13| 998.19
#2014-01-14|1007.88
#2014-01-15|1012.70
#2014-01-16|1009.04
#2014-01-17|1012.42
#2014-01-20|1015.13
#2014-01-21|1015.92
#2014-01-22|1014.58
#2014-01-23|1004.04
#2014-01-24| 975.43
#2014-01-27| 961.00
#2014-01-28| 972.29
#2014-01-29| 975.24
#2014-01-30| 978.31
#2014-01-31| 970.72
#2014-02-03| 963.58
#2014-02-04| 960.40
#2014-02-05| 960.04
#2014-02-06| 982.31
#2014-02-07| 990.66
#2014-02-10| 993.20
#2014-02-11|1013.02
#2014-02-12|1021.06
#2014-02-13|1025.04
#2014-02-14|1034.22
#2014-02-17|1046.76
#2014-02-18|1051.61
#2014-02-19|1052.84
#2014-02-20|1039.12
#2014-02-21|1044.71
#2014-02-24|1052.10
#2014-02-25|1054.38
#2014-02-26|1043.04
#2014-02-27|1042.80
#2014-02-28|1048.22
#2014-03-03|1021.39
#2014-03-04|1040.32
#2014-03-05|1043.98
#2014-03-06|1047.71
#2014-03-07|1042.62
#2014-03-10|1025.52
#2014-03-11|1024.89
#2014-03-12|1023.18
#2014-03-13|1012.79
#2014-03-14| 998.88
#2014-03-17|1005.90
#2014-03-18|1010.07
#2014-03-19|1001.23
#2014-03-20| 992.17
#2014-03-21| 990.61
#2014-03-24| 986.64
#2014-03-25| 986.43
#2014-03-26| 995.61
#2014-03-27| 986.09
#2014-03-28| 993.27
#2014-03-31|1002.39
#2014-04-01|1009.56
#2014-04-02|1008.14
#2014-04-03| 999.75
#2014-04-04| 996.96
#2014-04-07| 980.66
#2014-04-08| 973.46
#2014-04-09| 986.85
#2014-04-10| 995.66
#2014-04-11| 969.21
#2014-04-14| 962.00
#2014-04-15| 950.13
#2014-04-16| 966.37
#2014-04-17| 981.67
#2014-04-18| 980.44
#2014-04-21| 980.32
#2014-04-22| 987.23
#2014-04-23| 982.21
#2014-04-24| 982.78
#2014-04-25| 972.34
#2014-04-28| 966.68
#2014-04-29| 966.73
#2014-04-30| 969.44
#2014-05-01| 975.14
#2014-05-02| 977.96
#2014-05-05| 975.87
#2014-05-06| 978.16
#2014-05-07| 977.95
#2014-05-08| 980.98
#2014-05-09| 977.83
#2014-05-12| 986.46
#2014-05-13| 985.89
#2014-05-14| 989.25
#2014-05-15| 973.98
#2014-05-16| 970.99
#2014-05-19| 983.81
#2014-05-20| 993.23
#2014-05-21|1002.63
#2014-05-22|1008.73
#2014-05-23|1011.06
#2014-05-26|1012.31
#2014-05-27|1014.48
#2014-05-28|1013.83
#2014-05-29|1017.63
#2014-05-30|1015.12
#2014-06-02|1016.15
#2014-06-03|1008.58
#2014-06-04|1004.28
#2014-06-05|1003.25
#2014-06-06|1015.34
#2014-06-09|1019.13
#2014-06-10|1022.53
#2014-06-11|1015.90
#2014-06-12|1025.57
#2014-06-13|1019.55
#2014-06-16|1017.68
#2014-06-17|1014.80
#2014-06-18|1016.14
#2014-06-19|1027.23
#2014-06-20|1023.02
#2014-06-23|1009.76
#2014-06-24|1012.92
#2014-06-25|1004.15
#2014-06-26|1014.87
#2014-06-27|1013.77
#2014-06-30|1020.18
#2014-07-01|1024.54
#2014-07-02|1030.72
#2014-07-03|1041.70
#2014-07-04|1040.09
#2014-07-07|1031.65
#2014-07-08|1016.49
#2014-07-09|1009.87
#2014-07-10| 993.69
#2014-07-11| 994.05
#2014-07-14|1004.98
#2014-07-15|1001.89
#2014-07-16|1015.16
#2014-07-17|1013.86
#2014-07-18|1014.09
#2014-07-21|1009.05
#2014-07-22|1019.14
#2014-07-23|1023.06
#2014-07-24|1034.10
#2014-07-25|1021.79
#2014-07-28|1026.86
#2014-07-29|1026.38
#2014-07-30|1019.83
#2014-07-31|1011.80
#2014-08-01|1009.27
#2014-08-04|1010.67
#2014-08-05|1017.75
#2014-08-06|1007.80
#2014-08-07|1000.47
#2014-08-08|1001.96
#2014-08-11|1020.40
#2014-08-12|1020.38
#2014-08-13|1026.51
#2014-08-14|1020.84
#2014-08-15|1014.40
#2014-08-18|1023.03
#2014-08-19|1028.50
#2014-08-20|1027.59
#2014-08-21|1029.89
#2014-08-22|1022.66
#2014-08-25|1027.42
#2014-08-26|1036.81
#2014-08-27|1041.52
#2014-08-28|1036.75
#2014-08-29|1029.99
#2014-09-01|1033.77
#2014-09-02|1031.03
#2014-09-03|1038.22
#2014-09-04|1034.45
#2014-09-05|1026.63
#2014-09-08|1017.68
#2014-09-09|1010.88
#2014-09-10|1007.38
#2014-09-11|1003.06
#2014-09-12|1007.96
#2014-09-15|1005.45
#2014-09-16|1001.98
#2014-09-17|1010.29
#2014-09-18|1023.70
#2014-09-19|1023.37
#2014-09-22|1013.39
#2014-09-23| 998.32
#2014-09-24| 993.96
#2014-09-25| 982.45
#2014-09-26| 981.47
#2014-09-29| 984.22
#2014-09-30| 976.47
#2014-10-01| 965.83
#2014-10-02| 946.25
#2014-10-03| 954.70
#2014-10-06| 972.27
#2014-10-07| 961.18
#2014-10-08| 951.12
#2014-10-09| 949.37
#2014-10-10| 925.54
#2014-10-13| 923.97
#2014-10-14| 921.70
#2014-10-15| 904.99
#2014-10-16| 913.53
#2014-10-17| 931.60
#2014-10-20| 927.69
#2014-10-21| 953.13
#2014-10-22| 956.57
#2014-10-23| 958.14
#2014-10-24| 955.69
#2014-10-27| 958.74
#2014-10-28| 970.92
#2014-10-29| 978.37
#2014-10-30| 979.66
#2014-10-31| 985.14
#2014-11-03| 990.78
#2014-11-04| 989.50
#2014-11-05| 992.96
#2014-11-06| 990.27
#2014-11-07| 986.75
#2014-11-10| 997.64
#2014-11-11| 995.91
#2014-11-12| 987.76
#2014-11-13| 998.85
#2014-11-14|1027.20
#2014-11-17|1025.29
#2014-11-18|1027.01
#2014-11-19|1023.60
#2014-11-20|1029.53
#2014-11-21|1033.02
#2014-11-24|1035.22
#2014-11-25|1050.29
#2014-11-26|1050.91
#2014-11-27|1050.54
#2014-11-28|1050.75
#2014-12-01|1044.14
#2014-12-02|1050.40
#2014-12-03|1048.55
#2014-12-04|1052.07
#2014-12-05|1048.44
#2014-12-08|1039.41
#2014-12-09|1022.93
#2014-12-10|1022.76
#2014-12-11|1017.36
#2014-12-12|1000.73
#2014-12-15| 982.33
#2014-12-16|1001.73
#2014-12-17| 989.07
#2014-12-18|1024.08
#2014-12-19|1027.22
#2014-12-22|1035.94
#2014-12-23|1037.38
#2014-12-24|1039.92
#2014-12-25|1039.92
#2014-12-26|1040.63
#2014-12-29|1045.34
#2014-12-30|1041.17
#2014-12-31|1040.46
#2015-01-01|1040.46
#2015-01-02|1027.55
#2015-01-05|1004.11
#2015-01-06| 996.98
#2015-01-07|1004.38
#2015-01-08|1031.81
#2015-01-09|1035.84
#2015-01-12|1041.96
#2015-01-13|1049.12
#2015-01-14|1042.43
#2015-01-15|1042.75
#2015-01-16|1030.69
#2015-01-19|1046.20
#2015-01-20|1050.64
#2015-01-21|1057.89
#2015-01-22|1072.94
#2015-01-23|1074.93
#2015-01-26|1085.69
#2015-01-27|1086.24
#2015-01-28|1081.54
#2015-01-29|1080.78
#2015-01-30|1073.18
#2015-02-02|1080.00
#2015-02-03|1092.74
#2015-02-04|1096.47
#2015-02-05|1101.44
#2015-02-06|1093.78
#2015-02-09|1077.58
#2015-02-10|1089.79
#2015-02-11|1084.60
#2015-02-12|1090.92
#2015-02-13|1087.22
#2015-02-16|1086.94
#2015-02-17|1087.81
#2015-02-18|1098.04
#2015-02-19|1110.62
#2015-02-20|1112.51
#2015-02-23|1128.28
#2015-02-24|1130.67
#2015-02-25|1132.72
#2015-02-26|1121.52
#2015-02-27|1125.79
#2015-03-02|1118.16
#2015-03-03|1105.90
#2015-03-04|1108.73
#2015-03-05|1113.95
#2015-03-06|1103.26
#2015-03-09|1100.47
#2015-03-10|1080.91
#2015-03-11|1083.99
#2015-03-12|1088.59
#2015-03-13|1083.10
#2015-03-16|1097.23
#2015-03-17|1088.71
#2015-03-18|1102.76
#2015-03-19|1112.57
#2015-03-20|1126.57
#2015-03-23|1138.23
#2015-03-24|1143.74
#2015-03-25|1137.20
#2015-03-26|1114.16
#2015-03-27|1115.34
#2015-03-30|1128.56
#2015-03-31|1123.28
#2015-04-01|1124.99
#2015-04-02|1136.37
#2015-04-03|1146.92
#2015-04-06|1152.28
#2015-04-07|1152.39
#2015-04-08|1152.67
#2015-04-09|1163.94
#2015-04-10|1169.17
#2015-04-13|1168.66
#2015-04-14|1168.90
#2015-04-15|1143.88
#2015-04-16|1149.62
#2015-04-17|1137.92
#2015-04-20|1136.50
#2015-04-21|1160.69
#2015-04-22|1160.49
#2015-04-23|1161.47
#2015-04-24|1167.38
#2015-04-27|1177.42
#2015-04-28|1173.56
#2015-04-29|1168.18
#2015-04-30|1164.95
#2015-05-01|1161.81
#2015-05-04|1157.43
#2015-05-05|1142.83
#2015-05-06|1145.46
#2015-05-07|1133.57
#2015-05-08|1166.90
#2015-05-11|1169.49
#2015-05-12|1160.23
#2015-05-13|1175.07
#2015-05-14|1190.82
#2015-05-15|1197.09
#2015-05-18|1190.19
#2015-05-19|1189.20
#2015-05-20|1191.45
#2015-05-21|1192.54
#2015-05-22|1181.37
#2015-05-25|1176.04
#2015-05-26|1160.79
#2015-05-27|1166.13
#2015-05-28|1164.92
#2015-05-29|1147.81
#2015-06-01|1138.39
#2015-06-02|1148.85
#2015-06-03|1155.77
#2015-06-04|1140.34
#2015-06-05|1122.00
#2015-06-08|1125.62
#2015-06-09|1125.51
#2015-06-10|1146.30
#2015-06-11|1146.53
#2015-06-12|1148.08
#2015-06-15|1133.15
#2015-06-16|1137.57
#2015-06-17|1134.96
#2015-06-18|1153.43
#2015-06-19|1154.17
#2015-06-22|1183.31
#2015-06-23|1180.76
#2015-06-24|1179.50
#2015-06-25|1185.52
#2015-06-26|1175.24
#2015-06-29|1140.22
#2015-06-30|1136.45
#2015-07-01|1152.20
#2015-07-02|1146.51
#2015-07-03|1136.33
#2015-07-06|1114.31
#2015-07-07|1081.44
#2015-07-08|1081.21
#2015-07-09|1112.93
#2015-07-10|1143.03
#2015-07-13|1159.20
#2015-07-14|1165.20
#2015-07-15|1170.56
#2015-07-16|1177.70
#2015-07-17|1181.25
#2015-07-20|1180.81
#2015-07-21|1180.29
#2015-07-22|1167.40
#2015-07-23|1164.29
#2015-07-24|1146.84
#2015-07-27|1127.62
#2015-07-28|1128.28
#2015-07-29|1150.84
#2015-07-30|1133.83
#2015-07-31|1153.41
#2015-08-03|1153.35
#2015-08-04|1161.79
#2015-08-05|1155.52
#2015-08-06|1141.77
#2015-08-07|1123.33
#2015-08-10|1131.32
#2015-08-11|1118.07
#2015-08-12|1097.81
#2015-08-13|1118.53
#2015-08-14|1112.65
#2015-08-17|1111.43
#2015-08-18|1111.34
#2015-08-19|1099.91
#2015-08-20|1089.17
#2015-08-21|1069.89
#2015-08-24|1045.07
#2015-08-25|1081.86
#2015-08-26|1059.15
#2015-08-27|1071.43
#2015-08-28|1075.87
#2015-08-31|1073.22
#2015-09-01|1040.88
#2015-09-02|1044.79
#2015-09-03|1058.82
#2015-09-04|1033.17
#2015-09-07|1041.02
#2015-09-08|1060.62
#2015-09-09|1072.39
#2015-09-10|1066.54
#2015-09-11|1054.92
#2015-09-14|1057.43
#2015-09-15|1061.16
#2015-09-16|1084.66
#2015-09-17|1086.18
#2015-09-18|1085.62
#2015-09-21|1078.17
#2015-09-22|1041.95
#2015-09-23|1049.53
#2015-09-24|1041.44
#2015-09-25|1056.16
#2015-09-28|1042.30
#2015-09-29|1030.38
#2015-09-30|1056.41
#2015-10-01|1059.14
#2015-10-02|1073.88
#2015-10-05|1101.36
#2015-10-06|1109.29
#2015-10-07|1111.31
#2015-10-08|1122.78
#2015-10-09|1125.67
#2015-10-12|1118.74
#2015-10-13|1109.11
#2015-10-14|1116.27
#2015-10-15|1135.47
#2015-10-16|1143.40
#2015-10-19|1140.65
#2015-10-20|1144.58
#2015-10-21|1127.81
#2015-10-22|1117.66
#2015-10-23|1136.68
#2015-10-26|1134.86
#2015-10-27|1124.83
#2015-10-28|1129.38
#2015-10-29|1117.73
#2015-10-30|1123.84
#2015-11-02|1129.74
#2015-11-03|1122.73
#2015-11-04|1119.62
#2015-11-05|1118.37
#2015-11-06|1104.88
#2015-11-09|1099.33
#2015-11-10|1101.60
#2015-11-11|1111.26
#2015-11-12|1103.81
#2015-11-13|1081.02
#2015-11-16|1085.21
#2015-11-17|1113.95
#2015-11-18|1110.52
#2015-11-19|1123.79
#2015-11-20|1122.27
#2015-11-23|1116.35
#2015-11-24|1100.03
#2015-11-25|1111.01
#2015-11-26|1119.88
#2015-11-27|1109.95
#2015-11-30|1107.74
#2015-12-01|1109.08
#2015-12-02|1106.00
#2015-12-03|1100.06
#2015-12-04|1088.60
#2015-12-07|1092.19
#2015-12-08|1072.56
#2015-12-09|1073.86
#2015-12-10|1065.18
#2015-12-11|1040.62
#2015-12-14|1041.27
#2015-12-15|1064.00
#2015-12-16|1067.86
#2015-12-17|1075.73
#2015-12-18|1060.39
#2015-12-21|1064.86
#2015-12-22|1064.32
#2015-12-23|1083.60
#2015-12-24|1086.77
#2015-12-25|1086.77
#2015-12-28|1083.35
#2015-12-29|1088.35
#2015-12-30|1082.67
#2015-12-31|1077.19
#2016-01-01|1077.19
#2016-01-04|1044.98
#2016-01-05|1044.91
#2016-01-06|1028.80
#2016-01-07|1012.36
#2016-01-08|1008.18
#2016-01-11| 993.67
#2016-01-12|1002.46
#2016-01-13|1001.27
#2016-01-14| 978.82
#2016-01-15| 967.12
#2016-01-18| 955.07
#2016-01-19| 970.28
#2016-01-20| 933.35
#2016-01-21| 947.21
#2016-01-22| 987.23
#2016-01-25| 979.91
#2016-01-26| 984.78
#2016-01-27| 998.04
#2016-01-28|1005.13
#2016-01-29|1026.60
#2016-02-01|1032.91
#2016-02-02|1018.25
#2016-02-03|1014.61
#2016-02-04|1022.16
#2016-02-05| 997.75
#2016-02-08| 945.30
#2016-02-09| 949.16
#2016-02-10| 957.28
#2016-02-11| 941.82
#2016-02-12| 954.78
#2016-02-15| 977.27
#2016-02-16| 981.34
#2016-02-17|1004.39
#2016-02-18|1006.75
#2016-02-19|1002.61
#2016-02-22|1011.27
#2016-02-23|1000.42
#2016-02-24| 981.30
#2016-02-25|1001.97
#2016-02-26|1002.87
#2016-02-29|1014.84
#2016-03-01|1035.00
#2016-03-02|1033.58
#2016-03-03|1033.18
#2016-03-04|1040.80
#2016-03-07|1035.98
#2016-03-08|1031.18
#2016-03-09|1033.55
#2016-03-10|1024.33
#2016-03-11|1051.80
#2016-03-14|1057.60
#2016-03-15|1053.41
#2016-03-16|1054.13
#2016-03-17|1090.37
#2016-03-18|1094.62
#2016-03-21|1090.27
#2016-03-22|1088.20
#2016-03-23|1082.20
#2016-03-24|1067.62
#2016-03-25|1067.62
#2016-03-28|1072.34
#2016-03-29|1074.61
#2016-03-30|1106.70
#2016-03-31|1095.80
#2016-04-01|1079.57
#2016-04-04|1091.86
#2016-04-05|1072.56
#2016-04-06|1075.35
#2016-04-07|1074.11
#2016-04-08|1085.35
#2016-04-11|1089.83
#2016-04-12|1088.86
#2016-04-13|1101.28
#2016-04-14|1099.83
#2016-04-15|1097.18
#2016-04-18|1101.69
#2016-04-19|1117.69
#2016-04-20|1103.41
#2016-04-21|1079.72
#2016-04-22|1067.48
#2016-04-25|1074.90
#2016-04-26|1080.23
#2016-04-27|1076.97
#2016-04-28|1082.57
#2016-04-29|1077.13
#2016-05-02|1080.13
#2016-05-03|1060.55
#2016-05-04|1053.77
#2016-05-05|1054.96
#2016-05-06|1051.18
#2016-05-09|1055.91
#2016-05-10|1066.06
#2016-05-11|1059.16
#2016-05-12|1055.33
#2016-05-13|1044.37
#2016-05-16|1048.10
#2016-05-17|1054.45
#2016-05-18|1049.82
#2016-05-19|1041.02
#2016-05-20|1062.84
#2016-05-23|1058.91
#2016-05-24|1083.18
#2016-05-25|1086.45
#2016-05-26|1088.85
#2016-05-27|1093.40
#2016-05-30|1092.82
#2016-05-31|1094.08
#2016-06-01|1088.25
#2016-06-02|1087.07
#2016-06-03|1094.85
#2016-06-06|1102.00
#2016-06-07|1107.68
#2016-06-08|1102.61
#2016-06-09|1087.49
#2016-06-10|1058.99
#2016-06-13|1037.87
#2016-06-14|1000.72
#2016-06-15|1018.61
#2016-06-16|1005.24
#2016-06-17|1024.52
#2016-06-20|1076.73
#2016-06-21|1075.11
#2016-06-22|1085.12
#2016-06-23|1104.36
#2016-06-24|1005.69
#2016-06-27| 945.95
#2016-06-28| 979.01
#2016-06-29|1024.48
#2016-06-30|1035.55
#2016-07-01|1045.61
#2016-07-04|1033.09
#2016-07-05|1010.32
#2016-07-06| 987.91
#2016-07-07| 999.34
#2016-07-08|1016.74
#2016-07-11|1038.43
#2016-07-12|1056.97
#2016-07-13|1058.88
#2016-07-14|1061.55
#2016-07-15|1057.54
#2016-07-18|1062.78
#2016-07-19|1053.51
#2016-07-20|1068.52
#2016-07-21|1064.44
#2016-07-22|1058.63
#2016-07-25|1064.81
#2016-07-26|1062.70
#2016-07-27|1076.35
#2016-07-28|1077.67
#2016-07-29|1082.19
#2016-08-01|1074.58
#2016-08-02|1068.80
#2016-08-03|1060.85
#2016-08-04|1064.98
#2016-08-05|1067.73
#2016-08-08|1070.08
#2016-08-09|1082.83
#2016-08-10|1089.13
#2016-08-11|1092.81
#2016-08-12|1087.21
#2016-08-15|1090.28
#2016-08-16|1084.06
#2016-08-17|1089.29
#2016-08-18|1108.84
#2016-08-19|1100.81
#2016-08-22|1107.88
#2016-08-23|1115.05
#2016-08-24|1113.99
#2016-08-25|1106.66
#2016-08-26|1109.92
#2016-08-29|1099.38
#2016-08-30|1098.23
#2016-08-31|1084.96
#2016-09-01|1099.00
#2016-09-02|1122.94
#2016-09-05|1128.62
#2016-09-06|1144.22
#2016-09-07|1144.91
#2016-09-08|1139.75
#2016-09-09|1113.78
#2016-09-12|1099.15
#2016-09-13|1094.28
#2016-09-14|1097.08
#2016-09-15|1104.82
#2016-09-16|1093.10
#2016-09-19|1109.94
#2016-09-20|1103.45
#2016-09-21|1095.52
#2016-09-22|1118.67
#2016-09-23|1106.68
#2016-09-26|1090.71
#2016-09-27|1089.66
#2016-09-28|1108.52
#2016-09-29|1112.63
#2016-09-30|1110.33
#2016-10-03|1104.01
#2016-10-04|1109.03
#2016-10-05|1097.88
#2016-10-06|1085.86
#2016-10-07|1075.19
#2016-10-10|1077.86
#2016-10-11|1052.42
#2016-10-12|1042.56
#2016-10-13|1026.23
#2016-10-14|1045.65
#2016-10-17|1032.30
#2016-10-18|1046.07
#2016-10-19|1060.51
#2016-10-20|1047.01
#2016-10-21|1042.57
#2016-10-24|1045.19
#2016-10-25|1038.03
#2016-10-26|1031.36
#2016-10-27|1035.28
#2016-10-28|1037.96
#2016-10-31|1044.30
#2016-11-01|1042.86
#2016-11-02|1033.85
#2016-11-03|1028.53
#2016-11-04|1012.47
#2016-11-07|1021.98
#2016-11-08|1024.51
#2016-11-09|1005.95
#2016-11-10| 997.27
#2016-11-11| 977.39
#2016-11-14| 963.17
#2016-11-15| 963.31
#2016-11-16| 978.22
#2016-11-17| 983.31
#2016-11-18| 975.75
#2016-11-21| 980.86
#2016-11-22| 985.36
#2016-11-23| 971.33
#2016-11-24| 973.89
#2016-11-25| 980.22
#2016-11-28| 974.04
#2016-11-29| 984.21
#2016-11-30| 980.08
#2016-12-01| 971.85
#2016-12-02| 966.43
#2016-12-05| 973.60
#2016-12-06| 980.90
#2016-12-07| 977.15
#2016-12-08| 985.14
#2016-12-09|1017.12
#2016-12-12|1008.39
#2016-12-13|1024.18
#2016-12-14|1028.49
#2016-12-15|1006.07
#2016-12-16|1003.86
#2016-12-19|1008.68
#2016-12-20|1015.41
#2016-12-21|1020.36
#2016-12-22|1011.18
#2016-12-23|1007.55
#2016-12-26|1007.55
#2016-12-27|1011.58
#2016-12-28|1015.67
#2016-12-29|1031.61
#2016-12-30|1035.00
#2017-01-02|1038.70
#2017-01-03|1030.18
#2017-01-04|1031.52
#2017-01-05|1045.37
#2017-01-06|1052.68
#2017-01-09|1049.08
#2017-01-10|1054.77
#2017-01-11|1049.94
#2017-01-12|1055.15
#2017-01-13|1064.78
#2017-01-16|1054.29
#2017-01-17|1062.84
#2017-01-18|1050.66
#2017-01-19|1043.20
#2017-01-20|1043.63
#2017-01-23|1051.80
#2017-01-24|1061.60
#2017-01-25|1060.37
#2017-01-26|1055.41
#2017-01-27|1052.98
#2017-01-30|1054.38
#2017-01-31|1053.15
#2017-02-01|1061.91
#2017-02-02|1064.94
#2017-02-03|1067.22
#2017-02-06|1058.41
#2017-02-07|1058.15
#2017-02-08|1059.64
#2017-02-09|1063.16
#2017-02-10|1064.98
#2017-02-13|1070.27
#2017-02-14|1059.37
#2017-02-15|1062.89
#2017-02-16|1075.81
#2017-02-17|1069.29
#2017-02-20|1075.07
#2017-02-21|1067.70
#2017-02-22|1071.82
#2017-02-23|1081.66
#2017-02-24|1065.88
#2017-02-27|1069.45
#2017-02-28|1065.02
#2017-03-01|1074.39
#2017-03-02|1067.09
#2017-03-03|1050.93
#2017-03-06|1053.10
#2017-03-07|1053.27
#2017-03-08|1051.52
#2017-03-09|1049.55
#2017-03-10|1057.13
#2017-03-13|1064.50
#2017-03-14|1057.95
#2017-03-15|1058.85
#2017-03-16|1079.59
#2017-03-17|1083.00
#2017-03-20|1095.16
#2017-03-21|1097.08
#2017-03-22|1087.61
#2017-03-23|1096.49
#2017-03-24|1101.05
#2017-03-27|1099.72
#2017-03-28|1107.95
#2017-03-29|1106.61
#2017-03-30|1111.25
#2017-03-31|1107.59
#2017-04-03|1101.13
#2017-04-04|1109.52
#2017-04-05|1109.63
#2017-04-06|1104.89
#2017-04-07|1099.83
#2017-04-10|1103.82
#2017-04-11|1106.20
#2017-04-12|1119.20
#2017-04-13|1122.71
#2017-04-14|1122.71
#2017-04-17|1129.24
#2017-04-18|1122.23
#2017-04-19|1121.15
#2017-04-20|1137.88
#2017-04-21|1127.78
#2017-04-24|1160.11
#2017-04-25|1167.33
#2017-04-26|1164.19
#2017-04-27|1160.00
#2017-04-28|1155.11
#2017-05-01|1156.65
#2017-05-02|1169.54
#2017-05-03|1165.81
#2017-05-04|1167.49
#2017-05-05|1182.09
#2017-05-08|1176.67
#2017-05-09|1193.17
#2017-05-10|1190.01
#2017-05-11|1180.12
#2017-05-12|1203.58
#2017-05-15|1208.52
#2017-05-16|1211.39
#2017-05-17|1211.08
#2017-05-18|1207.34
#2017-05-19|1222.72
#2017-05-22|1230.95
#2017-05-23|1234.07
#2017-05-24|1233.27
#2017-05-25|1239.43
#2017-05-26|1243.96
#2017-05-29|1240.78
#2017-05-30|1238.41
#2017-05-31|1228.10
#2017-06-01|1236.66
#2017-06-02|1242.00
#2017-06-05|1238.32
#2017-06-06|1226.88
#2017-06-07|1226.62
#2017-06-08|1219.60
#2017-06-09|1222.30
#2017-06-12|1195.45
#2017-06-13|1206.03
#2017-06-14|1221.10
#2017-06-15|1195.76
#2017-06-16|1206.93
#2017-06-19|1215.66
#2017-06-20|1204.28
#2017-06-21|1207.15
#2017-06-22|1203.16
#2017-06-23|1219.13
#2017-06-26|1220.01
#2017-06-27|1212.44
#2017-06-28|1213.24
#2017-06-29|1199.48
#2017-06-30|1191.86
#2017-07-03|1192.84
#2017-07-04|1175.52
#2017-07-05|1177.52
#2017-07-06|1171.07
#2017-07-07|1154.64
#2017-07-10|1160.59
#2017-07-11|1161.70
#2017-07-12|1181.69
#2017-07-13|1188.34
#2017-07-14|1206.02
#2017-07-17|1208.69
#2017-07-18|1206.65
#2017-07-19|1223.83
#2017-07-20|1233.96
#2017-07-21|1232.21
#2017-07-24|1238.86
#2017-07-25|1237.09
#2017-07-26|1239.21
#2017-07-27|1248.78
#2017-07-28|1246.49
#2017-07-31|1249.88
#2017-08-01|1256.30
#2017-08-02|1246.79
#2017-08-03|1243.76
#2017-08-04|1238.59
#2017-08-07|1248.70
#2017-08-08|1246.52
#2017-08-09|1231.80
#2017-08-10|1227.61
#2017-08-11|1207.56
#2017-08-14|1228.99
#2017-08-15|1218.18
#2017-08-16|1235.52
#2017-08-17|1238.87
#2017-08-18|1226.79
#2017-08-21|1229.34
#2017-08-22|1235.68
#2017-08-23|1223.57
#2017-08-24|1227.67
#2017-08-25|1233.11
#2017-08-28|1226.14
#2017-08-29|1213.69
#2017-08-30|1214.18
#2017-08-31|1221.47
#2017-09-01|1229.30
#2017-09-04|1220.65
#2017-09-05|1224.24
#2017-09-06|1223.30
#2017-09-07|1230.84
#2017-09-08|1225.86
#2017-09-11|1243.02
#2017-09-12|1246.91
#2017-09-13|1241.85
#2017-09-14|1241.72
#2017-09-15|1240.45
#2017-09-18|1236.77
#2017-09-19|1238.70
#2017-09-20|1246.57
#2017-09-21|1243.72
#2017-09-22|1246.98
#2017-09-25|1243.90
#2017-09-26|1220.71
#2017-09-27|1212.14
#2017-09-28|1219.03
#2017-09-29|1238.95
#2017-10-02|1240.42
#2017-10-03|1247.70
#2017-10-04|1260.50
#2017-10-05|1259.91
#2017-10-06|1262.36
#2017-10-09|1265.81
#2017-10-10|1277.86
#2017-10-11|1279.31
#2017-10-12|1283.43
#2017-10-13|1290.79
#2017-10-16|1294.68
#2017-10-17|1291.98
#2017-10-18|1298.18
#2017-10-19|1290.69
#2017-10-20|1285.93
#2017-10-23|1274.75
#2017-10-24|1267.50
#2017-10-25|1271.66
#2017-10-26|1275.57
#2017-10-27|1266.72
#2017-10-30|1285.49
#2017-10-31|1291.42
#2017-11-01|1290.81
#2017-11-02|1282.25
#2017-11-03|1288.68
#2017-11-06|1294.56
#2017-11-07|1299.67
#2017-11-08|1296.56
#2017-11-09|1289.72
#2017-11-10|1286.62
#2017-11-13|1278.12
#2017-11-14|1289.67
#2017-11-15|1290.91
#2017-11-16|1314.36
#2017-11-17|1340.34
#2017-11-20|1365.95
#2017-11-21|1383.81
#2017-11-22|1365.46
#2017-11-23|1350.51
#2017-11-24|1358.12
#2017-11-27|1362.11
#2017-11-28|1369.14
#2017-11-29|1376.25
#2017-11-30|1363.59
#2017-12-01|1330.95
#2017-12-04|1353.96
#2017-12-05|1341.09
#2017-12-06|1330.34
#2017-12-07|1338.29
#2017-12-08|1349.92
#2017-12-11|1361.51
#2017-12-12|1338.61
#2017-12-13|1347.54
#2017-12-14|1338.40
#2017-12-15|1330.48
#2017-12-18|1347.39
#2017-12-19|1335.64
#2017-12-20|1354.02
#2017-12-21|1371.43
#2017-12-22|1377.50
#2017-12-25|1377.50
#2017-12-26|1380.77
#2017-12-27|1385.79
#2017-12-28|1390.07
#2017-12-29|1393.52
#2018-01-01|1393.52
#2018-01-02|1409.56
#2018-01-03|1420.81
#2018-01-04|1430.26
#2018-01-05|1432.94
#2018-01-08|1424.21
#2018-01-09|1435.80
#2018-01-10|1423.70
#2018-01-11|1411.95
#2018-01-12|1428.63
#2018-01-15|1446.24
#2018-01-16|1458.94
#2018-01-17|1456.40
#2018-01-18|1454.59
#2018-01-19|1466.94
#2018-01-22|1472.93
#2018-01-23|1478.74
#2018-01-24|1480.76
#2018-01-25|1474.48
#2018-01-26|1469.02
#2018-01-29|1450.18
#2018-01-30|1425.87
#2018-01-31|1429.36
#2018-02-01|1417.18
#2018-02-02|1382.80
#2018-02-05|1345.07
#2018-02-06|1318.74
#2018-02-07|1331.38
#2018-02-08|1315.88
#2018-02-09|1294.17
#2018-02-12|1315.67
#2018-02-13|1328.91
#2018-02-14|1365.59
#2018-02-15|1420.58
#2018-02-16|1426.96
#2018-02-19|1398.72
#2018-02-20|1387.47
#2018-02-21|1412.24
#2018-02-22|1402.55
#2018-02-23|1408.14
#2018-02-26|1402.45
#2018-02-27|1392.06
#2018-02-28|1378.72
#2018-03-01|1353.54
#2018-03-02|1338.40
#2018-03-05|1360.75
#2018-03-06|1390.24
#2018-03-07|1388.21
#2018-03-08|1384.85
#2018-03-09|1404.45
#2018-03-12|1411.07
#2018-03-13|1411.11
#2018-03-14|1398.56
#2018-03-15|1383.93
#2018-03-16|1369.79
#2018-03-19|1370.77
#2018-03-20|1372.49
#2018-03-21|1369.87
#2018-03-22|1344.19
#2018-03-23|1327.24
#2018-03-26|1330.05
#2018-03-27|1336.20
#2018-03-28|1301.65
#2018-03-29|1291.24
#2018-03-30|1291.24
#2018-04-02|1292.15
#2018-04-03|1283.10
#2018-04-04|1288.82
#2018-04-05|1315.29
#2018-04-06|1312.25
#2018-04-09|1323.22
#2018-04-10|1339.01
#2018-04-11|1330.06
#2018-04-12|1335.22
#2018-04-13|1321.23
#2018-04-16|1322.36
#2018-04-17|1321.56
#2018-04-18|1332.31
#2018-04-19|1347.62
#2018-04-20|1333.17
#2018-04-23|1317.42
#2018-04-24|1313.03
#2018-04-25|1297.29
#2018-04-26|1312.13
#2018-04-27|1315.57
#2018-04-30|1334.64
#2018-05-01|1322.97
#2018-05-02|1322.36
#2018-05-03|1299.39
#2018-05-04|1330.91
#2018-05-07|1335.39
#2018-05-08|1336.99
#2018-05-09|1335.45
#2018-05-10|1367.85
#2018-05-11|1383.59
#2018-05-14|1385.97
#2018-05-15|1342.32
#2018-05-16|1365.53
#2018-05-17|1361.25
#2018-05-18|1351.64
#2018-05-21|1354.53
#2018-05-22|1363.78
#2018-05-23|1348.53
#2018-05-24|1352.29
#2018-05-25|1348.36
#2018-05-28|1347.93
#2018-05-29|1307.73
#2018-05-30|1297.37
#2018-05-31|1302.69
#2018-06-01|1331.04
#2018-06-04|1352.63
#2018-06-05|1343.80
#2018-06-06|1367.78
#2018-06-07|1365.19
#2018-06-08|1344.28
#2018-06-11|1353.75
#2018-06-12|1348.74
#2018-06-13|1351.22
#2018-06-14|1335.86
#2018-06-15|1318.57
#2018-06-18|1308.45
#2018-06-19|1280.81
#2018-06-20|1302.29
#2018-06-21|1294.65
#2018-06-22|1325.74
#2018-06-25|1298.86
#2018-06-26|1277.84
#2018-06-27|1285.39
#2018-06-28|1286.24
#2018-06-29|1327.63
#2018-07-02|1297.08
#2018-07-03|1310.98
#2018-07-04|1311.65
#2018-07-05|1319.24
#2018-07-06|1339.49
#2018-07-09|1358.50
#2018-07-10|1359.87
#2018-07-11|1343.57
#2018-07-12|1364.20
#2018-07-13|1357.96
#2018-07-16|1347.08
#2018-07-17|1354.23
#2018-07-18|1348.78
#2018-07-19|1329.06
#2018-07-20|1345.69
#2018-07-23|1336.82
#2018-07-24|1345.30
#2018-07-25|1322.88
#2018-07-26|1327.81
#2018-07-27|1339.75
#2018-07-30|1334.07
#2018-07-31|1327.13
#2018-08-01|1320.30
#2018-08-02|1296.09
#2018-08-03|1315.29
#2018-08-06|1311.88
#2018-08-07|1331.49
#2018-08-08|1336.22
#2018-08-09|1330.30
#2018-08-10|1306.18
#2018-08-13|1299.95
#2018-08-14|1289.10
#2018-08-15|1235.21
#2018-08-16|1259.47
#2018-08-17|1261.77
#2018-08-20|1283.21
#2018-08-21|1303.15
#2018-08-22|1331.95
#2018-08-23|1330.09
#2018-08-24|1345.09
#2018-08-27|1357.58
#2018-08-28|1361.27
#2018-08-29|1357.04
#2018-08-30|1315.62
#2018-08-31|1299.39
#2018-09-03|1284.68
#2018-09-04|1256.94
#2018-09-05|1228.31
#2018-09-06|1223.73
#2018-09-07|1239.46
#2018-09-10|1241.91
#2018-09-11|1234.51
#2018-09-12|1237.71
#2018-09-13|1250.63
#2018-09-14|1243.41
#2018-09-17|1248.01
#2018-09-18|1245.74
#2018-09-19|1240.58
#2018-09-20|1257.74
#2018-09-21|1270.80
#2018-09-24|1277.62
#2018-09-25|1267.45
#2018-09-26|1275.57
#2018-09-27|1266.62
#2018-09-28|1252.40
#2018-10-01|1255.63
#2018-10-02|1230.68
#2018-10-03|1233.99
#2018-10-04|1206.68
#2018-10-05|1200.54
#2018-10-08|1182.09
#2018-10-09|1177.68
#2018-10-10|1148.22
#2018-10-11|1147.63
#2018-10-12|1183.18
#2018-10-15|1166.21
#2018-10-16|1198.18
#2018-10-17|1178.09
#2018-10-18|1172.55
#2018-10-19|1169.48
#2018-10-22|1179.65
#2018-10-23|1150.88
#2018-10-24|1138.49
#2018-10-25|1127.55
#2018-10-26|1101.31
#2018-10-29|1095.35
#2018-10-30|1081.22
#2018-10-31|1107.26
#2018-11-01|1149.91
#2018-11-02|1175.14
#2018-11-05|1180.51
#2018-11-06|1178.36
#2018-11-07|1189.17
#2018-11-08|1171.04
#2018-11-09|1152.03
#2018-11-12|1128.79
#2018-11-13|1126.30
#2018-11-14|1150.69
#2018-11-15|1153.36
#2018-11-16|1167.33
#2018-11-19|1174.76
#2018-11-20|1126.90
#2018-11-21|1154.88
#2018-11-22|1159.62
#2018-11-23|1155.38
#2018-11-26|1181.56
#2018-11-27|1172.35
#2018-11-28|1187.67
#2018-11-29|1193.29
#2018-11-30|1169.12
#2018-12-03|1202.01
#2018-12-04|1191.83
#2018-12-05|1167.70
#2018-12-06|1126.07
#2018-12-07|1141.13
#2018-12-10|1105.73
#2018-12-11|1129.14
#2018-12-12|1154.44
#2018-12-13|1141.62
#2018-12-14|1133.52
#2018-12-17|1131.98
#2018-12-18|1128.45
#2018-12-19|1141.42
#2018-12-20|1123.51
#2018-12-21|1129.09
#2018-12-24|1133.67
#2018-12-25|1133.67
#2018-12-26|1132.24
#2018-12-27|1112.18
#2018-12-28|1136.49
#2018-12-31|1140.54
#2019-01-01|1140.54
#2019-01-02|1116.49
#2019-01-03|1113.48
#2019-01-04|1149.13
#2019-01-07|1160.06
#2019-01-08|1167.92
#2019-01-09|1198.92
#2019-01-10|1198.78
#2019-01-11|1204.19
#2019-01-14|1197.06
#2019-01-15|1195.30
#2019-01-16|1204.88
#2019-01-17|1200.04
#2019-01-18|1214.48
#2019-01-21|1226.89
#2019-01-22|1224.07
#2019-01-23|1212.68
#2019-01-24|1211.95
#2019-01-25|1222.91
#2019-01-28|1214.49
#2019-01-29|1234.35
#2019-01-30|1228.79
#2019-01-31|1240.93
#2019-02-01|1231.01
#2019-02-04|1230.02
#2019-02-05|1249.38
#2019-02-06|1246.52
#2019-02-07|1208.11
#2019-02-08|1199.27
#2019-02-11|1207.61
#2019-02-12|1211.05
#2019-02-13|1199.82
#2019-02-14|1200.81
#2019-02-15|1209.68
#2019-02-18|1221.60
#2019-02-19|1221.46
#2019-02-20|1238.46
#2019-02-21|1239.34
#2019-02-22|1247.52
#2019-02-25|1250.19
#2019-02-26|1249.48
#2019-02-27|1241.32
#2019-02-28|1255.15
#2019-03-01|1246.42
#2019-03-04|1260.24
#2019-03-05|1259.23
#2019-03-06|1270.42
#2019-03-07|1241.96
#2019-03-08|1228.57
#2019-03-11|1244.22
#2019-03-12|1245.40
#2019-03-13|1256.61
#2019-03-14|1261.21
#2019-03-15|1266.53
#2019-03-18|1277.11
#2019-03-19|1288.35
#2019-03-20|1269.72
#2019-03-21|1271.26
#2019-03-22|1265.38
#2019-03-25|1254.83
#2019-03-26|1256.23
#2019-03-27|1258.39
#2019-03-28|1257.18
#2019-03-29|1268.97
#2019-04-01|1283.83
#2019-04-02|1289.58
#2019-04-03|1315.30
#2019-04-04|1315.63
#2019-04-05|1320.71
#2019-04-08|1315.82
#2019-04-09|1324.30
#2019-04-10|1343.31
#2019-04-11|1342.43
#2019-04-12|1347.63
#2019-04-15|1337.90
#2019-04-16|1352.15
#2019-04-17|1366.73
#2019-04-18|1366.05
#2019-04-19|1366.05
#2019-04-22|1361.26
#2019-04-23|1365.77
#2019-04-24|1363.79
#2019-04-25|1348.12
#2019-04-26|1371.12
#2019-04-29|1369.44
#2019-04-30|1364.70
#2019-05-01|1365.94
#2019-05-02|1358.12
#2019-05-03|1372.39
#2019-05-06|1347.99
#2019-05-07|1333.80
#2019-05-08|1344.20
#2019-05-09|1311.05
#2019-05-10|1322.50
#2019-05-13|1298.25
#2019-05-14|1304.26
#2019-05-15|1303.00
#2019-05-16|1314.96
#2019-05-17|1294.57
#2019-05-20|1278.27
#2019-05-21|1281.75
#2019-05-22|1284.18
#2019-05-23|1255.51
#2019-05-24|1262.68
#2019-05-27|1261.00
#2019-05-28|1253.06
#2019-05-29|1255.02
#2019-05-30|1275.49
#2019-05-31|1277.51
#2019-06-03|1295.56
#2019-06-04|1290.85
#2019-06-05|1298.06
#2019-06-06|1294.20
#2019-06-07|1321.32
#2019-06-10|1332.90
#2019-06-11|1336.14
#2019-06-12|1332.22
#2019-06-13|1327.64
#2019-06-14|1318.09
#2019-06-17|1321.03
#2019-06-18|1344.75
#2019-06-19|1336.89
#2019-06-20|1352.47
#2019-06-21|1340.70
#2019-06-24|1344.44
#2019-06-25|1333.65
#2019-06-26|1336.02
#2019-06-27|1326.48
#2019-06-28|1345.51
#2019-07-01|1365.30
#2019-07-02|1354.57
#2019-07-03|1361.51
#2019-07-04|1357.59
#2019-07-05|1349.47
#2019-07-08|1345.51
#2019-07-09|1336.37
#2019-07-10|1349.18
#2019-07-11|1351.51
#2019-07-12|1341.90
#2019-07-15|1361.90
#2019-07-16|1358.95
#2019-07-17|1345.42
#2019-07-18|1343.01
#2019-07-19|1341.73
#2019-07-22|1346.48
#2019-07-23|1342.52
#2019-07-24|1353.45
#2019-07-25|1349.42
#2019-07-26|1361.80
#2019-07-29|1366.45
#2019-07-30|1343.76
#2019-07-31|1339.23
#2019-08-01|1341.76
#2019-08-02|1295.68
#2019-08-05|1260.34
#2019-08-06|1260.19
#2019-08-07|1269.82
#2019-08-08|1288.10
#2019-08-09|1283.19
#2019-08-12|1280.65
#2019-08-13|1290.98
#2019-08-14|1254.20
#2019-08-15|1255.38
#2019-08-16|1268.98
#2019-08-19|1276.56
#2019-08-20|1273.06
#2019-08-21|1290.66
#2019-08-22|1288.38
#2019-08-23|1290.09
#2019-08-26|1279.81
#2019-08-27|1286.81
#2019-08-28|1277.60
#2019-08-29|1293.24
#2019-08-30|1299.11
#2019-09-02|1301.75
#2019-09-03|1301.37
#2019-09-04|1330.71
#2019-09-05|1328.49
#2019-09-06|1334.24
#2019-09-09|1325.66
#2019-09-10|1318.96
#2019-09-11|1338.48
#2019-09-12|1349.95
#2019-09-13|1357.28
#2019-09-16|1342.42
#2019-09-17|1339.00
#2019-09-18|1330.48
#2019-09-19|1333.88
#2019-09-20|1329.66
#2019-09-23|1320.80
#2019-09-24|1327.03
#2019-09-25|1310.34
#2019-09-26|1313.19
#2019-09-27|1322.44
#2019-09-30|1323.34
#2019-10-01|1311.01
#2019-10-02|1281.41
#2019-10-03|1281.68
#2019-10-04|1292.32
#2019-10-07|1293.83
#2019-10-08|1278.02
#2019-10-09|1280.23
#2019-10-10|1284.26
#2019-10-11|1296.49
#2019-10-14|1286.71
#2019-10-15|1300.10
#2019-10-16|1293.77
#2019-10-17|1298.08
#2019-10-18|1297.49
#2019-10-21|1300.87
#2019-10-22|1303.58
#2019-10-23|1302.93
#2019-10-24|1317.81
#2019-10-25|1322.75
#2019-10-28|1332.17
#2019-10-29|1334.82
#2019-10-30|1340.53
#2019-10-31|1339.44
#2019-11-01|1337.56
#2019-11-04|1333.95
#2019-11-05|1328.58
#2019-11-06|1330.89
#2019-11-07|1334.51
#2019-11-08|1328.28
#2019-11-11|1333.73
#2019-11-12|1334.31
#2019-11-13|1326.06
#2019-11-14|1323.60
#2019-11-15|1328.72
#2019-11-18|1333.25
#2019-11-19|1335.50
#2019-11-20|1325.89
#2019-11-21|1319.09
#2019-11-22|1323.79
#2019-11-25|1337.84
#2019-11-26|1333.20
#2019-11-27|1341.56
#2019-11-28|1338.71
#2019-11-29|1339.28
#2019-12-02|1322.13
#2019-12-03|1310.26
#2019-12-04|1320.84
#2019-12-05|1322.97
#2019-12-06|1335.03
#2019-12-09|1337.26
#2019-12-10|1334.88
#2019-12-11|1331.66
#2019-12-12|1333.31
#2019-12-13|1363.50
#2019-12-16|1387.42
#2019-12-17|1374.50
#2019-12-18|1374.69
#2019-12-19|1372.67
#2019-12-20|1385.72
#2019-12-23|1386.66
#2019-12-24|1395.05
#2019-12-25|1395.05
#2019-12-26|1397.74
#2019-12-27|1408.30
#2019-12-30|1400.85
#2019-12-31|1405.24
#2020-01-01|1405.24
#2020-01-02|1410.22
#2020-01-03|1399.45
#2020-01-06|1395.40
#2020-01-07|1393.41
#2020-01-08|1388.72
#2020-01-09|1393.05
#2020-01-10|1392.87
#2020-01-13|1393.84
#2020-01-14|1395.70
#2020-01-15|1404.14
#2020-01-16|1398.92
#2020-01-17|1400.12
#2020-01-20|1396.50
#2020-01-21|1396.74
#2020-01-22|1398.24
#2020-01-23|1389.53
#2020-01-24|1400.46
#2020-01-27|1374.27
#2020-01-28|1379.45
#2020-01-29|1376.65
#2020-01-30|1372.42
#2020-01-31|1368.72
#2020-02-03|1364.50
#2020-02-04|1384.26
#2020-02-05|1391.77
#2020-02-06|1394.14
#2020-02-07|1388.33
#2020-02-10|1380.01
#2020-02-11|1378.51
#2020-02-12|1378.06
#2020-02-13|1375.77
#2020-02-14|1376.09
#2020-02-17|1375.32
#2020-02-18|1369.97
#2020-02-19|1372.71
#2020-02-20|1364.59
#2020-02-21|1364.85
#2020-02-24|1325.19
#2020-02-25|1314.17
#2020-02-26|1310.86
#2020-02-27|1261.82
#2020-02-28|1218.90
#2020-03-02|1222.97
#2020-03-03|1247.48
#2020-03-04|1259.13
#2020-03-05|1241.62
#2020-03-06|1219.04
#2020-03-09|1153.38
#2020-03-10|1133.02
#2020-03-11|1108.63
#2020-03-12| 972.73
#2020-03-13| 977.69
#2020-03-16| 934.33
#2020-03-17| 914.51
#2020-03-18| 887.65
#2020-03-19| 906.98
#2020-03-20| 888.13
#2020-03-23| 852.49
#2020-03-24| 916.11
#2020-03-25| 952.16
#2020-03-26|1006.92
#2020-03-27| 976.98
#2020-03-30| 989.08
#2020-03-31|1014.95
#2020-04-01| 973.59
#2020-04-02| 960.50
#2020-04-03| 953.09
#2020-04-06| 990.76
#2020-04-07|1020.61
#2020-04-08|1033.02
#2020-04-09|1064.41
#2020-04-10|1064.41
#2020-04-13|1063.87
#2020-04-14|1065.77
#2020-04-15|1024.09
#2020-04-16|1019.82
#2020-04-17|1056.23
#2020-04-20|1070.09
#2020-04-21|1021.08
#2020-04-22|1031.79
#2020-04-23|1033.81
#2020-04-24|1017.59
#2020-04-27|1043.96
#2020-04-28|1067.52
#2020-04-29|1097.29
#2020-04-30|1073.08
#2020-05-01|1069.21
#2020-05-04|1040.27
#2020-05-05|1053.43
#2020-05-06|1036.93
#2020-05-07|1056.88
#2020-05-08|1075.89
#2020-05-11|1065.33
#2020-05-12|1064.44
#2020-05-13|1029.90
#2020-05-14|1010.26
#2020-05-15|1014.89
#2020-05-18|1053.15
#2020-05-19|1055.69
#2020-05-20|1068.92
#2020-05-21|1056.85
#2020-05-22|1064.37
#2020-05-25|1072.64
#2020-05-26|1094.34
#2020-05-27|1102.06
#2020-05-28|1131.05
#2020-05-29|1119.28
#2020-06-01|1145.38
#2020-06-02|1167.13
#2020-06-03|1194.02
#2020-06-04|1201.56
#2020-06-05|1215.64
#2020-06-08|1213.16
#2020-06-09|1197.75
#2020-06-10|1200.20
#2020-06-11|1147.84
#2020-06-12|1145.31
#2020-06-15|1146.63
#2020-06-16|1171.60
#2020-06-17|1179.54
#2020-06-18|1164.56
#2020-06-19|1171.41
#2020-06-22|1169.85
#2020-06-23|1184.61
#2020-06-24|1144.21
#2020-06-25|1140.96
#2020-06-26|1140.57
#2020-06-29|1147.66
#2020-06-30|1147.92
#2020-07-01|1151.28
#2020-07-02|1162.82
#2020-07-03|1150.93
#2020-07-06|1174.35
#2020-07-07|1162.02
#2020-07-08|1153.26
#2020-07-09|1133.26
#2020-07-10|1142.69
#2020-07-13|1149.39
#2020-07-14|1135.07
#2020-07-15|1161.75
#2020-07-16|1160.59
#2020-07-17|1158.23
#2020-07-20|1159.58
#2020-07-21|1177.20
#2020-07-22|1167.29
#2020-07-23|1153.17
#2020-07-24|1135.96
#2020-07-27|1140.90
#2020-07-28|1143.24
#2020-07-29|1146.66
#2020-07-30|1131.95
#2020-07-31|1126.84
#2020-08-03|1155.17
#2020-08-04|1150.26
#2020-08-05|1179.27
#2020-08-06|1180.03
#2020-08-07|1182.41
#2020-08-10|1184.66
#2020-08-11|1213.47
#2020-08-12|1229.42
#2020-08-13|1227.00
#2020-08-14|1206.91
#2020-08-17|1209.90
#2020-08-18|1206.46
#2020-08-19|1216.07
#2020-08-20|1201.97
#2020-08-21|1199.98
#2020-08-24|1218.88
#2020-08-25|1210.78
#2020-08-26|1217.66
#2020-08-27|1222.40
#2020-08-28|1224.99
#2020-08-31|1225.39
#2020-09-01|1209.12
#2020-09-02|1218.05
#2020-09-03|1210.19
#2020-09-04|1193.78
#2020-09-07|1218.90
#2020-09-08|1210.10
#2020-09-09|1224.20
#2020-09-10|1219.52
#2020-09-11|1215.10
#2020-09-14|1223.50
#2020-09-15|1226.64
#2020-09-16|1240.05
#2020-09-17|1224.40
#2020-09-18|1217.11
#2020-09-21|1158.63
#2020-09-22|1154.35
#2020-09-23|1171.64
#2020-09-24|1159.01
#2020-09-25|1169.83
#2020-09-28|1192.33
#2020-09-29|1191.04
#2020-09-30|1196.76
#2020-10-01|1195.06
#2020-10-02|1209.21
#2020-10-05|1229.63
#2020-10-06|1227.61
#2020-10-07|1206.75
#2020-10-08|1215.66
#2020-10-09|1236.45
#2020-10-12|1241.10
#2020-10-13|1236.82
#2020-10-14|1233.58
#2020-10-15|1204.01
#2020-10-16|1227.92
#2020-10-19|1231.14
#2020-10-20|1235.97
#2020-10-21|1233.62
#2020-10-22|1226.41
#2020-10-23|1228.26
#2020-10-26|1212.64
#2020-10-27|1204.97
#2020-10-28|1166.76
#2020-10-29|1150.19
#2020-10-30|1153.47
#2020-11-02|1170.34
#2020-11-03|1214.97
#2020-11-04|1225.07
#2020-11-05|1268.10
#2020-11-06|1261.08
#2020-11-09|1336.59
#2020-11-10|1336.60
#2020-11-11|1327.61
#2020-11-12|1325.20
#2020-11-13|1316.61
#2020-11-16|1317.52
#2020-11-17|1311.01
#2020-11-18|1324.02
#2020-11-19|1327.49
#2020-11-20|1332.40
#2020-11-23|1319.82
#2020-11-24|1324.30
#2020-11-25|1327.83
#2020-11-26|1323.53
#2020-11-27|1326.61
#2020-11-30|1318.23
#2020-12-01|1335.76
#2020-12-02|1335.56
#2020-12-03|1347.87
#2020-12-04|1349.84
#2020-12-07|1342.20
#2020-12-08|1354.07
#2020-12-09|1366.49
#2020-12-10|1355.53
#2020-12-11|1351.99
#2020-12-14|1353.10
#2020-12-15|1351.70
#2020-12-16|1364.36
#2020-12-17|1385.13
#2020-12-18|1389.57
#2020-12-21|1357.11
#2020-12-22|1362.99
#2020-12-23|1378.99
#2020-12-24|1381.29
#2020-12-25|1381.29
#2020-12-28|1383.08
#2020-12-29|1411.93
#2020-12-30|1406.87
#2020-12-31|1394.08
#2021-01-01|1394.08
#2021-01-04|1406.15
#2021-01-05|1389.06
#2021-01-06|1432.27
#2021-01-07|1416.01
#2021-01-08|1427.83
#2021-01-11|1403.15
#2021-01-12|1394.75
#2021-01-13|1392.03
#2021-01-14|1403.08
#2021-01-15|1393.82
#2021-01-18|1391.34
#2021-01-19|1387.72
#2021-01-20|1406.94
#2021-01-21|1406.85
#2021-01-22|1411.21
#2021-01-25|1393.08
#2021-01-26|1406.90
#2021-01-27|1404.62
#2021-01-28|1407.40
#2021-01-29|1384.84
#2021-02-01|1395.30
#2021-02-02|1406.38
#2021-02-03|1404.06
#2021-02-04|1407.62
#2021-02-05|1404.42
#2021-02-08|1406.44
#2021-02-09|1402.93
#2021-02-10|1401.30
#2021-02-11|1419.41
#2021-02-12|1439.89
#2021-02-15|1509.29
#2021-02-16|1497.57
#2021-02-17|1469.20
#2021-02-18|1462.71
#2021-02-19|1456.76
#2021-02-22|1462.67
#2021-02-23|1471.14
#2021-02-24|1448.81
#2021-02-25|1460.98
#2021-02-26|1429.36
#2021-03-01|1433.71
#2021-03-02|1447.89
#2021-03-03|1460.22
#2021-03-04|1442.95
#2021-03-05|1410.83
#2021-03-08|1436.89
#2021-03-09|1451.75
#2021-03-10|1456.77
#2021-03-11|1464.10
#2021-03-12|1451.35
#2021-03-15|1449.71
#2021-03-16|1458.54
#2021-03-17|1471.07
#2021-03-18|1487.82
#2021-03-19|1476.75
#2021-03-22|1473.93
#2021-03-23|1470.94
#2021-03-24|1464.75
#2021-03-25|1469.85
#2021-03-26|1473.24
#2021-03-29|1473.33
#2021-03-30|1474.76
#2021-03-31|1470.78
#2021-04-01|1485.11
#2021-04-02|1485.11
#2021-04-05|1491.60
#2021-04-06|1507.12
#2021-04-07|1513.29
#2021-04-08|1518.32
#2021-04-09|1517.20
#2021-04-12|1511.87
#2021-04-13|1523.53
#2021-04-14|1535.70
#2021-04-15|1546.35
#2021-04-16|1557.37
#2021-04-19|1563.08
#2021-04-20|1544.22
#2021-04-21|1540.88
#2021-04-22|1546.48
#2021-04-23|1559.47
#2021-04-26|1564.46
#2021-04-27|1556.64
#2021-04-28|1569.12
#2021-04-29|1565.82
#2021-04-30|1552.43
#2021-05-03|1562.90
#2021-05-04|1545.60
#2021-05-05|1577.78
#2021-05-06|1580.10
#2021-05-07|1604.45
#2021-05-10|1605.42
#2021-05-11|1564.64
#2021-05-12|1553.63
#2021-05-13|1554.98
#2021-05-14|1583.99
#2021-05-17|1579.17
#2021-05-18|1595.92
#2021-05-19|1574.71
#2021-05-20|1595.23
#2021-05-21|1593.83
#2021-05-24|1603.27
#2021-05-25|1602.49
#2021-05-26|1596.80
#2021-05-27|1587.80
#2021-05-28|1590.94
#2021-05-31|1592.66
#2021-06-01|1605.21
#2021-06-02|1598.04
#2021-06-03|1586.97
#2021-06-04|1592.67
#2021-06-07|1603.61
#2021-06-08|1609.59
#2021-06-09|1612.13
#2021-06-10|1606.60
#2021-06-11|1607.18
#2021-06-14|1613.09
#2021-06-15|1617.89
#2021-06-16|1629.69
#2021-06-17|1608.50
#2021-06-18|1570.39
#2021-06-21|1590.87
#2021-06-22|1592.37
#2021-06-23|1586.55
#2021-06-24|1589.49
#2021-06-25|1592.94
#2021-06-28|1580.25
#2021-06-29|1570.76
#2021-06-30|1565.73
#2021-07-01|1590.89
#2021-07-02|1603.99
#2021-07-05|1602.04
#2021-07-06|1604.64
#2021-07-07|1605.27
#2021-07-08|1572.46
#2021-07-09|1596.00
#2021-07-12|1608.75
#2021-07-13|1619.15
#2021-07-14|1616.24
#2021-07-15|1602.29
#2021-07-16|1601.92
#2021-07-19|1564.66
#2021-07-20|1572.09
#2021-07-21|1600.41
#2021-07-22|1625.01
#2021-07-23|1628.14
#2021-07-26|1623.04
#2021-07-27|1616.56
#2021-07-28|1613.65
#2021-07-29|1657.62
#2021-07-30|1649.75
#2021-08-02|1650.30
#2021-08-03|1652.97
#2021-08-04|1666.67
#2021-08-05|1680.59
#2021-08-06|1664.72
#2021-08-09|1663.45
#2021-08-10|1670.32
#2021-08-11|1688.73
#2021-08-12|1693.02
#2021-08-13|1703.08
#2021-08-16|1699.55
#2021-08-17|1687.95
#2021-08-18|1691.06
#2021-08-19|1666.57
#2021-08-20|1670.51
#2021-08-23|1683.77
#2021-08-24|1692.18
#2021-08-25|1692.07
#2021-08-26|1702.33
#2021-08-27|1711.00
#2021-08-30|1720.05
#2021-08-31|1712.70
#2021-09-01|1730.89
#2021-09-02|1743.01
#2021-09-03|1737.72
#2021-09-06|1751.34
#2021-09-07|1739.80
#2021-09-08|1721.80
#2021-09-09|1722.09
#2021-09-10|1719.44
#2021-09-13|1718.16
#2021-09-14|1717.63
#2021-09-15|1693.04
#2021-09-16|1704.75
#2021-09-17|1694.33
#2021-09-20|1681.95
#2021-09-21|1880.98
#2021-09-22|1883.52
#2021-09-23|1879.02
#2021-09-24|1862.89
#2021-09-27|1849.29
#2021-09-28|1808.98
#2021-09-29|1812.59
#2021-09-30|1815.79
#2021-10-01|1846.56
#2021-10-04|1832.45
#2021-10-05|1856.56
#2021-10-06|1830.90
#2021-10-07|1851.74
#2021-10-08|1847.37
#2021-10-11|1844.91
#2021-10-12|1836.20
#2021-10-13|1840.87
#2021-10-14|1867.74
#2021-10-15|1864.96
#2021-10-18|1857.51
#2021-10-19|1875.09
#2021-10-20|1878.44
#2021-10-21|1880.27
#2021-10-22|1877.28
#2021-10-25|1860.02
#2021-10-26|1868.61
#2021-10-27|1863.83
#2021-10-28|1890.27
#2021-10-29|1880.00
#2021-11-01|1888.28
#2021-11-02|1891.65
#2021-11-03|1905.47
#2021-11-04|1914.23
#2021-11-05|1920.60
#2021-11-08|1913.83
#2021-11-09|1929.90
#2021-11-10|1957.73
#2021-11-11|1953.54
#2021-11-12|1955.49
#2021-11-15|1940.98
#2021-11-16|1919.48
#2021-11-17|1919.31
#2021-11-18|1915.87
#2021-11-19|1911.06
#2021-11-22|1902.03
#2021-11-23|1879.00
#2021-11-24|1878.20
#2021-11-25|1895.14
#2021-11-26|1857.80
#2021-11-29|1860.06
#2021-11-30|1850.38
#2021-12-01|1886.06
#2021-12-02|1861.86
#2021-12-03|1843.07
#2021-12-06|1868.90
#2021-12-07|1910.68
#2021-12-08|1900.79
#2021-12-09|1900.75
#2021-12-10|1897.45
#2021-12-13|1880.91
#2021-12-14|1859.61
#2021-12-15|1849.55
#2021-12-16|1866.40
#2021-12-17|1865.45
#2021-12-20|1851.91
#2021-12-21|1868.00
#2021-12-22|1894.51
#2021-12-23|1904.39
#2021-12-24|1909.86
#2021-12-27|1912.32
#2021-12-28|1925.66
#2021-12-29|1945.52
#2021-12-30|1945.28
#2021-12-31|1945.84
#2022-01-03|1928.01
#2022-01-04|1941.54
#2022-01-05|1942.32
#2022-01-06|1880.85
#2022-01-07|1887.31
#2022-01-10|1849.17
#2022-01-11|1867.56
#2022-01-12|1899.97
#2022-01-13|1904.99
#2022-01-14|1880.34
#2022-01-17|1906.92
#2022-01-18|1870.93
#2022-01-19|1871.20
#2022-01-20|1896.71
#2022-01-21|1861.22
#2022-01-24|1775.77
#2022-01-25|1774.77
#2022-01-26|1810.43
#2022-01-27|1801.27
#2022-01-28|1797.69
#2022-01-31|1820.70
#2022-02-01|1850.77
#2022-02-02|1877.85
#2022-02-03|1854.35
#2022-02-04|1845.28
#2022-02-07|1844.18
#2022-02-08|1849.93
#2022-02-09|1881.67
#2022-02-10|1895.05
#2022-02-11|1876.63
#2022-02-14|1838.09
#2022-02-15|1861.61
#2022-02-16|1852.81
#2022-02-17|1837.85
#2022-02-18|1817.57
#2022-02-21|1803.67
#2022-02-22|1809.59
#2022-02-23|1814.60
#2022-02-24|1725.66
#2022-02-25|1787.74
#2022-02-28|1798.98
#2022-03-01|1765.84
#2022-03-02|1786.17
#2022-03-03|1733.98
#2022-03-04|1659.98
#2022-03-07|1632.37
#2022-03-08|1565.14
#2022-03-09|1665.15
#2022-03-10|1646.06
#2022-03-11|1669.53
#2022-03-14|1682.20
#2022-03-15|1715.40
#2022-03-16|1769.24
#2022-03-17|1805.74
#2022-03-18|1814.01
#2022-03-21|1816.10
#2022-03-22|1825.90
#2022-03-23|1801.42
#2022-03-24|1797.53
#2022-03-25|1806.97
#2022-03-28|1810.55
#2022-03-29|1854.48
#2022-03-30|1848.81
#2022-03-31|1838.46
#2022-04-01|1819.00
#2022-04-04|1842.25
#2022-04-05|1847.42
#2022-04-06|1824.73
#2022-04-07|1826.53
#2022-04-08|1823.02
#2022-04-11|1822.16
#2022-04-12|1811.84
#2022-04-13|1822.81
#2022-04-14|1834.61
#2022-04-15|1834.61
#2022-04-18|1833.82
#2022-04-19|1803.83
#2022-04-20|1820.91
#2022-04-21|1828.01
#2022-04-22|1787.18
#2022-04-25|1767.43
#2022-04-26|1742.64
#2022-04-27|1717.50
#2022-04-28|1725.42
#2022-04-29|1735.88
#2022-05-02|1712.06
#2022-05-03|1713.24
#2022-05-04|1722.45
#2022-05-05|1701.50
#2022-05-06|1658.05
#2022-05-09|1620.38
#2022-05-10|1615.96
#2022-05-11|1627.65
#2022-05-12|1597.08
#2022-05-13|1623.13
#2022-05-16|1635.26
#2022-05-17|1670.52
#2022-05-18|1641.82
#2022-05-19|1627.68
#2022-05-20|1643.83
#2022-05-23|1680.45
#2022-05-24|1643.37
#2022-05-25|1633.26
#2022-05-26|1645.15
#2022-05-27|1660.66
#2022-05-30|1680.40
#2022-05-31|1653.66
#2022-06-01|1616.92
#2022-06-02|1636.04
#2022-06-03|1628.35
#2022-06-06|1649.70
#2022-06-07|1634.22
#2022-06-08|1622.16
#2022-06-09|1595.31
#2022-06-10|1553.58
#2022-06-13|1507.30
#2022-06-14|1468.77
#2022-06-15|1495.89
#2022-06-16|1470.75
#2022-06-17|1479.83
#2022-06-20|1503.31
#2022-06-21|1513.26
#2022-06-22|1514.54
#2022-06-23|1492.25
#2022-06-24|1552.78
#2022-06-27|1568.35
#2022-06-28|1550.35
#2022-06-29|1529.47
#2022-06-30|1525.49
#2022-07-01|1504.16
#2022-07-04|1516.28
#2022-07-05|1469.55
#2022-07-06|1507.90
#2022-07-07|1516.41
#2022-07-08|1534.23
#2022-07-11|1518.19
#2022-07-12|1519.73
#2022-07-13|1522.07
#2022-07-14|1496.88
#2022-07-15|1530.92
#2022-07-18|1558.25
#2022-07-19|1585.02
#2022-07-20|1591.94
#2022-07-21|1614.03
#2022-07-22|1627.25
#2022-07-25|1623.25
#2022-07-26|1608.47
#2022-07-27|1625.64
#2022-07-28|1650.55
#2022-07-29|1663.26
#2022-08-01|1678.10
#2022-08-02|1667.47
#2022-08-03|1670.13
#2022-08-04|1672.88
#2022-08-05|1633.21
#2022-08-08|1646.33
#2022-08-09|1643.38
#2022-08-10|1673.98
#2022-08-11|1662.11
#2022-08-12|1646.08
#2022-08-15|1651.42
#2022-08-16|1647.00
#2022-08-17|1634.57
#2022-08-18|1636.26
#2022-08-19|1612.37
#2022-08-22|1587.89
#2022-08-23|1563.79
#2022-08-24|1569.01
#2022-08-25|1574.32
#2022-08-26|1543.89
#2022-08-29|1530.94
#2022-08-30|1518.75
#2022-08-31|1503.09
#2022-09-01|1461.94
#2022-09-02|1493.40
#2022-09-05|1475.50
#2022-09-06|1483.42
#2022-09-07|1487.16
#2022-09-08|1496.12
#2022-09-09|1528.48
#2022-09-12|1567.80
#2022-09-13|1534.09
#2022-09-14|1509.49
#2022-09-15|1503.10
#2022-09-16|1484.47
#2022-09-19|1479.66
#2022-09-20|1460.21
#2022-09-21|1458.80
#2022-09-22|1424.22
#2022-09-23|1386.34
#2022-09-26|1379.83
#2022-09-27|1378.37
#2022-09-28|1373.23
#2022-09-29|1387.08
#2022-09-30|1421.74
#2022-10-03|1432.93
#2022-10-04|1503.26
#2022-10-05|1480.12
#2022-10-06|1470.07
#2022-10-07|1436.94
#2022-10-10|1423.65
#2022-10-11|1416.24
#2022-10-12|1411.55
#2022-10-13|1415.71
#2022-10-14|1431.69
#2022-10-17|1467.29
#2022-10-18|1479.64
#2022-10-19|1468.41
#2022-10-20|1470.55
#2022-10-21|1457.44
#2022-10-24|1500.88
#2022-10-25|1569.03
#2022-10-26|1582.12
#2022-10-27|1569.84
#2022-10-28|1559.53
#2022-10-31|1555.40
#2022-11-01|1532.73
#2022-11-02|1526.95
#2022-11-03|1500.12
#2022-11-04|1519.40
#2022-11-07|1533.93
#2022-11-08|1570.89
#2022-11-09|1557.18
#2022-11-10|1628.96
#2022-11-11|1617.79
#2022-11-14|1629.59
#2022-11-15|1641.71
#2022-11-16|1641.02
#2022-11-17|1619.51
#2022-11-18|1643.17
#2022-11-21|1644.26
#2022-11-22|1662.75
#2022-11-23|1689.29
#2022-11-24|1705.61
#2022-11-25|1709.46
#2022-11-28|1706.58
#2022-11-29|1681.72
#2022-11-30|1681.47
#2022-12-01|1731.44
#2022-12-02|1732.85
#2022-12-05|1725.86
#2022-12-06|1719.72
#2022-12-07|1716.95
#2022-12-08|1712.69
#2022-12-09|1730.77
#2022-12-12|1724.08
#2022-12-13|1745.29
#2022-12-14|1753.52
#2022-12-15|1712.66
#2022-12-16|1686.00
#2022-12-19|1679.09
#2022-12-20|1675.30
#2022-12-21|1698.01
#2022-12-22|1682.67
#2022-12-23|1682.00
#2022-12-26|1682.00
#2022-12-27|1684.81
#2022-12-28|1686.45
#2022-12-29|1699.76
#2022-12-30|1678.40
#2023-01-02|1686.31
#2023-01-03|1693.40
#2023-01-04|1730.27
#2023-01-05|1690.76
#2023-01-06|1720.16
#2023-01-09|1742.37
#2023-01-10|1740.41
#2023-01-11|1758.12
#2023-01-12|1760.51
#2023-01-13|1770.95
#2023-01-16|1789.05
#2023-01-17|1788.10
#2023-01-18|1797.73
#2023-01-19|1781.79
#2023-01-20|1790.12
#2023-01-23|1795.48
#2023-01-24|1799.96
#2023-01-25|1786.76
#2023-01-26|1800.67
#2023-01-27|1802.93
#2023-01-30|1822.56
#2023-01-31|1810.57
#2023-02-01|1820.58
#2023-02-02|1868.65
#2023-02-03|1866.51
#2023-02-06|1825.23
#2023-02-07|1804.24
#2023-02-08|1816.22
#2023-02-09|1824.39
#2023-02-10|1787.57
#2023-02-13|1816.63
#2023-02-14|1816.39
#2023-02-15|1820.61
#2023-02-16|1831.53
#2023-02-17|1826.30
#2023-02-20|1826.36
#2023-02-21|1837.12
#2023-02-22|1857.15
#2023-02-23|1854.83
#2023-02-24|1836.11
#2023-02-27|1858.94
#2023-02-28|1845.69
#2023-03-01|1858.75
#2023-03-02|1854.97
#2023-03-03|1845.64
#2023-03-06|1856.40
#2023-03-07|1840.28
#2023-03-08|1837.20
#2023-03-09|1847.77
#2023-03-10|1844.74
#2023-03-13|1821.09
#2023-03-14|1841.86
#2023-03-15|1784.79
#2023-03-16|1828.09
#2023-03-17|1811.56
#2023-03-20|1847.30
#2023-03-21|1869.19
#2023-03-22|1883.20
#2023-03-23|1889.05
#2023-03-24|1850.13
#2023-03-27|1867.11
#2023-03-28|1864.42
#2023-03-29|1890.16
#2023-03-30|1917.54
#2023-03-31|1920.65
#2023-04-03|1917.23
#2023-04-04|1940.82
#2023-04-05|1920.82
#2023-04-06|1912.62
#2023-04-07|1912.62
#2023-04-10|1899.52
#2023-04-11|1913.16
#2023-04-12|1938.72
#2023-04-13|1944.82
#2023-04-14|1931.08
#2023-04-17|1918.46
#2023-04-18|1940.56
#2023-04-19|1942.66
#2023-04-20|1964.41
#2023-04-21|1968.60
#2023-04-24|1977.76
#2023-04-25|1962.25
#2023-04-26|1961.86
#2023-04-27|1930.83
#2023-04-28|1961.05
#2023-05-01|1952.06
#2023-05-02|1868.31
#2023-05-03|1884.80
#2023-05-04|1826.35
#2023-05-05|1836.66
#2023-05-08|1836.20
#2023-05-09|1849.09
#2023-05-10|1838.64
#2023-05-11|1839.78
#2023-05-12|1828.61
#2023-05-15|1827.85
#2023-05-16|1820.69
#2023-05-17|1821.24
#2023-05-18|1835.02
#2023-05-19|1839.12
#2023-05-22|1838.69
#2023-05-23|1832.38
#2023-05-24|1798.51
#2023-05-25|1773.54
#2023-05-26|1790.26
#2023-05-29|1790.69
#2023-05-30|1796.92
#2023-05-31|1783.69
#2023-06-01|1830.85
#2023-06-02|1848.41
#2023-06-05|1838.91
#2023-06-06|1848.14
#2023-06-07|1856.93
#2023-06-08|1868.53
#2023-06-09|1861.48
#2023-06-12|1864.23
#2023-06-13|1886.63
#2023-06-14|1902.55
#2023-06-15|1927.45
#2023-06-16|1946.77
#2023-06-19|1922.77
#2023-06-20|1914.21
#2023-06-21|1904.27
#2023-06-22|1903.74
#2023-06-23|1894.04
#2023-06-26|1889.23
#2023-06-27|1907.87
#2023-06-28|1913.63
#2023-06-29|1903.78
#2023-06-30|1923.17
#2023-07-03|1916.56
#2023-07-04|1922.20
#2023-07-05|1912.26
#2023-07-06|1883.82
#2023-07-07|1869.39
#2023-07-10|1876.34
#2023-07-11|1878.21
#2023-07-12|1926.42
#2023-07-13|1965.06
#2023-07-14|1977.73
#2023-07-17|1975.87
#2023-07-18|1990.69
#2023-07-19|1971.47
#2023-07-20|1972.42
#2023-07-21|1971.07
#2023-07-24|1948.91
#2023-07-25|1944.26
#2023-07-26|1954.68
#2023-07-27|2020.75
#2023-07-28|2001.85
#2023-07-31|1995.47
#2023-08-01|1973.66
#2023-08-02|1959.71
#2023-08-03|1951.72
#2023-08-04|1967.54
#2023-08-07|1968.33
#2023-08-08|1960.39
#2023-08-09|1965.75
#2023-08-10|1982.07
#2023-08-11|1946.45
#2023-08-14|1943.07
#2023-08-15|1932.81
#2023-08-16|1910.70
#2023-08-17|1890.15
#2023-08-18|1882.99
#2023-08-21|1882.81
#2023-08-22|1876.31
#2023-08-23|1889.29
#2023-08-24|1887.17
#2023-08-25|1875.61
#2023-08-28|1888.11
#2023-08-29|1910.95
#2023-08-30|1943.36
#2023-08-31|1923.46
#2023-09-01|1918.73
#2023-09-04|1917.43
#2023-09-05|1912.61
#2023-09-06|1919.78
#2023-09-07|1933.55
#2023-09-08|1957.11
#2023-09-11|1967.47
#2023-09-12|1946.88
#2023-09-13|1965.12
#2023-09-14|1974.37
#2023-09-15|1989.62
#2023-09-18|1969.63
#2023-09-19|1977.56
#2023-09-20|1989.19
#2023-09-21|1956.21
#2023-09-22|1947.53
#2023-09-25|1924.08
#2023-09-26|1909.72
#2023-09-27|1898.73
#2023-09-28|1923.57
#2023-09-29|1939.94
#2023-10-02|1908.60
#2023-10-03|1905.06
#2023-10-04|1935.34
#2023-10-05|1956.92
#2023-10-06|1968.43
#2023-10-09|1968.99
#2023-10-10|2011.85
#2023-10-11|2022.21
#2023-10-12|2028.45
#2023-10-13|1993.63
#2023-10-16|1998.11
#2023-10-17|2005.77
#2023-10-18|1989.68
#2023-10-19|1980.53
#2023-10-20|1947.27
#2023-10-23|1973.27
#2023-10-24|1967.76
#2023-10-25|1980.01
#2023-10-26|1960.98
#2023-10-27|1939.54
#2023-10-30|1963.41
#2023-10-31|1964.06
#2023-11-01|1950.54
#2023-11-02|1983.77
#2023-11-03|1991.35
#2023-11-06|1995.58
#2023-11-07|1996.49
#2023-11-08|2017.07
#2023-11-09|2043.10
#2023-11-10|2015.14
#2023-11-13|2016.16
#2023-11-14|2053.06
#2023-11-15|2059.41
#2023-11-16|2067.00
#2023-11-17|2082.55
#2023-11-20|2093.79
#2023-11-21|2101.39
#2023-11-22|2103.61
#2023-11-23|2127.52
#2023-11-24|2137.84
#2023-11-27|2143.68
#2023-11-28|2149.95
#2023-11-29|2146.56
#2023-11-30|2140.55
#2023-12-01|2145.42
#2023-12-04|2154.72
#2023-12-05|2161.52
#2023-12-06|2165.17
#2023-12-07|2162.02
#2023-12-08|2170.58
#2023-12-11|2188.48
#2023-12-12|2215.94
#2023-12-13|2213.68
#2023-12-14|2231.10
#2023-12-15|2204.09
#2023-12-18|2212.38
#2023-12-19|2230.60
#2023-12-20|2232.53
#2023-12-21|2223.33
#2023-12-22|2229.63
#2023-12-25|2229.63
#2023-12-26|2229.92
#2023-12-27|2250.41
#2023-12-28|2246.51
#2023-12-29|2246.79
#2024-01-01|2246.79
#2024-01-02|2203.97
#2024-01-03|2190.49
#2024-01-04|2222.35
#2024-01-05|2230.98
#2024-01-08|2248.21
#2024-01-09|2231.02
#2024-01-10|2261.47
#2024-01-11|2251.97
#2024-01-12|2298.58
#2024-01-15|2284.89
#2024-01-16|2280.51
#2024-01-17|2270.13
#2024-01-18|2291.31
#2024-01-19|2304.84
#2024-01-22|2324.44
#2024-01-23|2296.06
#2024-01-24|2333.69
#2024-01-25|2335.82
#2024-01-26|2346.80
#2024-01-29|2332.06
#2024-01-30|2353.47
#2024-01-31|2343.25
#2024-02-01|2343.29
#2024-02-02|2341.37
#2024-02-05|2319.53
#2024-02-06|2327.07
#2024-02-07|2332.04
#2024-02-08|2344.75
#2024-02-09|2378.15
#2024-02-12|2375.86
#2024-02-13|2332.84
#2024-02-14|2359.28
#2024-02-15|2358.32
#2024-02-16|2395.24
#2024-02-19|2406.26
#2024-02-20|2428.63
#2024-02-21|2413.03
#2024-02-22|2426.91
#2024-02-23|2444.01
#2024-02-26|2446.14
#2024-02-27|2413.97
#2024-02-28|2410.24
#2024-02-29|2430.31
#2024-03-01|2421.78
#2024-03-04|2429.98
#2024-03-05|2429.81
#2024-03-06|2422.62
#2024-03-07|2430.25
#2024-03-08|2438.90
#2024-03-11|2401.56
#2024-03-12|2426.81
#2024-03-13|2428.85
#2024-03-14|2431.23
#2024-03-15|2423.93
#2024-03-18|2417.82
#2024-03-19|2415.73
#2024-03-20|2420.26
#2024-03-21|2443.23
#2024-03-22|2443.53
#2024-03-25|2428.60
#2024-03-26|2422.39
#2024-03-27|2438.13
#2024-03-28|2449.16
#2024-03-29|2449.16
#2024-04-01|2436.05
#2024-04-02|2389.18
#2024-04-03|2413.27
#2024-04-04|2408.50
#2024-04-05|2394.05
#2024-04-08|2394.38
#2024-04-09|2400.72
#2024-04-10|2380.15
#2024-04-11|2384.65
#2024-04-12|2364.70
#2024-04-15|2372.29
#2024-04-16|2339.85
#2024-04-17|2342.97
#2024-04-18|2353.80
#2024-04-19|2339.10
#2024-04-22|2355.85
#2024-04-23|2395.24
#2024-04-24|2371.82
#2024-04-25|2356.24
#2024-04-26|2386.52
#2024-04-29|2384.16
#2024-04-30|2378.05
#2024-05-01|2373.50
#2024-05-02|2382.31
#2024-05-03|2447.73
#2024-05-06|2457.76
#2024-05-07|2482.53
#2024-05-08|2496.35
#2024-05-09|2497.70
#2024-05-10|2493.05
#2024-05-13|2486.84
#2024-05-14|2495.51
#2024-05-15|2510.26
#2024-05-16|2515.95
#2024-05-17|2524.43
#2024-05-20|2531.68
#2024-05-21|2524.34
#2024-05-22|2529.35
#2024-05-23|2540.06
#2024-05-24|2557.51
#2024-05-27|2567.20
#2024-05-28|2527.73
#2024-05-29|2487.57
#2024-05-30|2487.62
#2024-05-31|2499.58
#2024-06-03|2512.37
#2024-06-04|2526.13
#2024-06-05|2540.23
#2024-06-06|2553.22
#2024-06-07|2531.71
#2024-06-10|2506.55
#2024-06-11|2491.84
#2024-06-12|2569.75
#2024-06-13|2546.75
#2024-06-14|2508.15
#2024-06-17|2516.57
#2024-06-18|2537.63
#2024-06-19|2536.10
#2024-06-20|2552.35
#2024-06-21|2524.80
#2024-06-24|2555.69
#2024-06-25|2549.83
#2024-06-26|2533.76
#2024-06-27|2559.11
#2024-06-28|2536.91
#2024-07-01|2512.12
#2024-07-02|2520.67
#2024-07-03|2540.24
#2024-07-04|2556.75
#2024-07-05|2564.21
#2024-07-08|2569.10
#2024-07-09|2564.65
#2024-07-10|2563.25
#2024-07-11|2555.22
#2024-07-12|2594.22
#2024-07-15|2583.44
#2024-07-16|2579.39
#2024-07-17|2556.61
#2024-07-18|2564.76
#2024-07-19|2548.72
#2024-07-22|2570.77
#2024-07-23|2564.97
#2024-07-24|2566.07
#2024-07-25|2499.92
#2024-07-26|2509.28
#2024-07-29|2514.50
#2024-07-30|2525.75
#2024-07-31|2526.44
#2024-08-01|2472.50
#2024-08-02|2450.30
#2024-08-05|2403.23
#2024-08-06|2388.80
#2024-08-07|2435.93
#2024-08-08|2416.43
#2024-08-09|2428.45
#2024-08-12|2442.72
#2024-08-13|2448.97
#2024-08-14|2472.07
#2024-08-15|2480.49
#2024-08-16|2482.95
#2024-08-19|2507.68
#2024-08-20|2514.26
#2024-08-21|2526.82
#2024-08-22|2534.06
#2024-08-23|2551.16
#2024-08-26|2554.69
#2024-08-27|2556.90
#2024-08-28|2571.56
#2024-08-29|2597.26
#2024-08-30|2575.05
#2024-09-02|2578.83
#2024-09-03|2564.94
#2024-09-04|2567.88
#2024-09-05|2543.78
#2024-09-06|2548.22
#2024-09-09|2566.06
#2024-09-10|2555.11
#2024-09-11|2549.72
#2024-09-12|2590.33
#2024-09-13|2610.63
#2024-09-16|2621.23
#2024-09-17|2623.28
#2024-09-18|2593.00
#2024-09-19|2631.19
#2024-09-20|2621.17
#2024-09-23|2646.79
#2024-09-24|2645.44
#2024-09-25|2653.91
#2024-09-26|2649.89
#2024-09-27|2649.75
#2024-09-30|2599.38
#2024-10-01|2588.98
#2024-10-02|2593.50
#2024-10-03|2560.58
#2024-10-04|2537.79
#2024-10-07|2543.22
#2024-10-08|2556.34
#2024-10-09|2565.24
#2024-10-10|2554.48
#2024-10-11|2575.89
#2024-10-14|2590.57
#2024-10-15|2629.45
#2024-10-16|2618.17
#2024-10-17|2648.03
#2024-10-18|2633.93
#2024-10-21|2607.19
#2024-10-22|2576.17
#2024-10-23|2571.83
#2024-10-24|2587.23
#2024-10-25|2602.39
#2024-10-28|2634.52
#2024-10-29|2626.59
#2024-10-30|2589.25
#2024-10-31|2544.95
#2024-11-01|2592.17
#2024-11-04|2590.57
#2024-11-05|2622.39
#2024-11-06|2609.80
#2024-11-07|2617.59
#2024-11-08|2626.39
#2024-11-11|2617.26
#2024-11-12|2553.35
#2024-11-13|2534.86
#2024-11-14|2563.09
#2024-11-15|2473.58
#2024-11-18|2493.27
#2024-11-19|2490.73
#2024-11-20|2471.62
#2024-11-21|2480.70
#2024-11-22|2526.74
#2024-11-25|2528.95
#2024-11-26|2536.55
#2024-11-27|2557.15
#2024-11-28|2549.01
#2024-11-29|2562.36
#2024-12-02|2568.58
#2024-12-03|2581.89
#2024-12-04|2588.76
#2024-12-05|2612.89
#2024-12-06|2606.53
#2024-12-09|2595.56
#2024-12-10|2575.99
#2024-12-11|2605.45
#2024-12-12|2601.60
#2024-12-13|2593.06
#2024-12-16|2558.93
#2024-12-17|2591.69
#2024-12-18|2597.99
#2024-12-19|2515.43
#2024-12-20|2513.02
#2024-12-23|2500.15
#2024-12-24|2505.91
#2024-12-25|2505.91
#2024-12-26|2504.39
#2024-12-27|2526.16
#2024-12-30|2492.31
#2024-12-31|2511.04
#2025-01-01|2511.04
#2025-01-02|2503.90
#2025-01-03|2477.00
#2025-01-06|2504.33
#2025-01-07|2506.91
#2025-01-08|2503.17
#2025-01-09|2514.95
#2025-01-10|2505.23
#2025-01-13|2462.01
#2025-01-14|2486.75
#2025-01-15|2521.98
#2025-01-16|2549.63
#2025-01-17|2575.48
#2025-01-20|2605.45
#2025-01-21|2618.14
#2025-01-22|2621.23
#2025-01-23|2598.00
#2025-01-24|2613.11
#2025-01-27|2638.87
#2025-01-28|2647.61
#2025-01-29|2656.37
#2025-01-30|2706.82
#2025-01-31|2698.49
#2025-02-03|2686.73
#2025-02-04|2702.73
#2025-02-05|2735.60
#2025-02-06|2712.28
#2025-02-07|2713.15
#2025-02-10|2732.37
#2025-02-11|2756.49
#2025-02-12|2776.66
#2025-02-13|2797.61
#2025-02-14|2802.66
#2025-02-17|2789.93
#2025-02-18|2783.43
#2025-02-19|2754.82
#2025-02-20|2748.28
#2025-02-21|2713.45
#2025-02-24|2714.86
#2025-02-25|2708.64
#2025-02-26|2630.81
#2025-02-27|2565.49
#2025-02-28|2555.46
#2025-03-03|2585.56
#2025-03-04|2547.99
#2025-03-05|2555.86
#2025-03-06|2529.96
#2025-03-07|2572.98
#2025-03-10|2546.96
#2025-03-11|2542.40
#2025-03-12|2569.36
#2025-03-13|2559.69
#2025-03-14|2556.33
#2025-03-17|2586.78
#2025-03-18|2562.56
#2025-03-19|2578.58
#2025-03-20|2583.29
#2025-03-21|2572.36
#2025-03-24|2570.57
#2025-03-25|2598.17
#2025-03-26|2577.87
#2025-03-27|2584.64
#2025-03-28|2589.55
#2025-03-31|2549.86
#2025-04-01|2561.26
#2025-04-02|2568.21
#2025-04-03|2546.24
#2025-04-04|2488.27
#2025-04-07|2312.91
#2025-04-08|2374.63
#2025-04-09|2350.51
#2025-04-10|2476.02
#2025-04-11|2505.68
#2025-04-14|2567.71
#2025-04-15|2642.64
#2025-04-16|2632.79
#2025-04-17|2633.32
#2025-04-18|2633.32
#2025-04-21|2665.90
#2025-04-22|2669.81
#2025-04-23|2661.73
#2025-04-24|2688.79
#2025-04-25|2703.26
#2025-04-28|2700.73
#2025-04-29|2723.05
#2025-04-30|2763.77
#2025-05-01|2754.83
#2025-05-02|2793.17
#2025-05-05|2796.12
#2025-05-06|2792.75
#2025-05-07|2804.61
#2025-05-08|2785.48
#2025-05-09|2789.76
#2025-05-12|2734.68
#2025-05-13|2775.49
#2025-05-14|2789.57
#2025-05-15|2814.25
#2025-05-16|2828.92
#2025-05-19|2858.97
#2025-05-20|2873.93
#2025-05-21|2900.82
#2025-05-22|2876.69
#2025-05-23|2894.92
#2025-05-26|2919.65
#2025-05-27|2907.37
#2025-05-28|2866.41
#2025-05-29|2841.65
#2025-05-30|2845.78
#2025-06-02|2849.34
#2025-06-03|2818.58
#2025-06-04|2849.66
#2025-06-05|2846.77
#2025-06-06|2826.04
#2025-06-09|2809.06
#2025-06-10|2811.71
#2025-06-11|2827.28
#2025-06-12|2826.84
#2025-06-13|2789.65
#2025-06-16|2819.77
#2025-06-17|2758.46
#2025-06-18|2739.48
#2025-06-19|2728.09
#2025-06-20|2737.87
#2025-06-23|2755.92
#2025-06-24|2785.74
#2025-06-25|2761.41
#2025-06-26|2777.96
#2025-06-27|2830.98
#2025-06-30|2821.54
#2025-07-01|2800.59
#2025-07-02|2764.44
#2025-07-03|2787.14
#2025-07-04|2774.80
#2025-07-07|2792.25
#2025-07-08|2782.79
#2025-07-09|2759.54
#2025-07-10|2777.88
#2025-07-11|2762.81
#2025-07-14|2763.75
#2025-07-15|2746.88
#2025-07-16|2745.73
#2025-07-17|2739.69
#2025-07-18|2737.26
#2025-07-21|2723.48
#2025-07-22|2725.42
#2025-07-23|2756.01
#2025-07-24|2786.66
#2025-07-25|2736.44
#2025-07-28|2674.99
#2025-07-29|2651.47
#2025-07-30|2649.45
#2025-07-31|2643.96
#2025-08-01|2614.55
#2025-08-04|2629.16
#2025-08-05|2600.30
#2025-08-06|2526.73
#2025-08-07|2551.70
#2025-08-08|2503.42
#2025-08-11|2486.91
#2025-08-12|2468.68
#2025-08-13|2471.15
#2025-08-14|2483.08
#2025-08-15|2487.09
#2025-08-18|2486.30
#2025-08-19|2493.27
#2025-08-20|2538.11
#2025-08-21|2494.17
#2025-08-22|2517.18
#2025-08-25|2509.79
#2025-08-26|2468.77
#2025-08-27|2477.53
#2025-08-28|2453.78
#2025-08-29|2424.66
#2025-09-01|2422.70
#2025-09-02|2376.83
#2025-09-03|2389.97
#2025-09-04|2441.02
#2025-09-05|2459.35
#2025-09-08|2478.41
#2025-09-09|2487.46
#2025-09-10|2418.59
#2025-09-11|2437.10
#2025-09-12|2472.39
#2025-09-15|2478.10
#2025-09-16|2478.36
#2025-09-17|2485.15
#2025-09-18|2519.13
#2025-09-19|2453.66
#2025-09-22|2453.99
#2025-09-23|2469.94
#2025-09-24|2449.46
#2025-09-25|2436.07
#2025-09-26|2454.36
#2025-09-29|2479.35
#2025-09-30|2515.62
#2025-10-01|2539.95
#2025-10-02|2549.60
#2025-10-03|2550.35
#2025-10-06|2538.47
#2025-10-07|2498.03
#2025-10-08|2489.53
#2025-10-09|2454.94
#2025-10-10|2429.11
#2025-10-13|2446.74
#2025-10-14|2433.95
#2025-10-15|2493.77
#2025-10-16|2502.90
#2025-10-17|2502.42
#2025-10-20|2492.83
#2025-10-21|2505.89
#2025-10-22|2513.88
#2025-10-23|2527.35
#2025-10-24|2529.55
#2025-10-27|2505.93
#2025-10-28|2521.29
#2025-10-29|2494.85
#2025-10-30|2475.71
#2025-10-31|2473.30
#2025-11-03|2426.97
#2025-11-04|2421.08
#2025-11-05|2438.92
#2025-11-06|2409.10
#2025-11-07|2414.92
#2025-11-10|2408.40
#2025-11-11|2447.91
#2025-11-12|2442.72
#2025-11-13|2433.36
#2025-11-14|2419.18
#2025-11-17|2394.00
#2025-11-18|2350.32
#2025-11-19|2397.70
#2025-11-20|2349.30
#2025-11-21|2391.76
#2025-11-24|2355.86
#2025-11-25|2387.41
#2025-11-26|2388.13
#2025-11-27|2395.90
#2025-11-28|2418.84
#2025-12-01|2411.60
#2025-12-02|2364.53
#2025-12-03|2382.29
#2025-12-04|2399.75
#2025-12-05|2419.34
#2025-12-08|2391.38
#2025-12-09|2399.84
#2025-12-10|2404.07
#2025-12-11|2431.91
#2025-12-12|2416.96
#2025-12-15|2430.63
#2025-12-16|2409.53
#2025-12-17|2411.32
#2025-12-18|2435.97
#2025-12-19|2429.42
#2025-12-22|2441.19
#2025-12-23|2430.05
#2025-12-24|2439.91
#2025-12-25|2439.91
#2025-12-26|2439.79
#2025-12-29|2447.41
#2025-12-30|2450.79
#2025-12-31|2449.18
#2026-01-01|2449.18
#2026-01-02|2420.73
#2026-01-05|2446.32
#2026-01-06|2448.85
#2026-01-07|2408.45
#2026-01-08|2388.68
#2026-01-09|2442.90
#2026-01-12|2443.54
#2026-01-13|2427.38
#2026-01-14|2391.93
#2026-01-15|2378.92
#2026-01-16|2355.09
#2026-01-19|2316.46
#2026-01-20|2339.25
#2026-01-21|2340.12
#2026-01-22|2376.15
#2026-01-23|2386.37
#2026-01-26|2414.50
#2026-01-27|2372.73
#2026-01-28|2378.85
#2026-01-29|2348.51
#2026-01-30|2353.46
#2026-02-02|2351.89
#2026-02-03|2212.49
#2026-02-04|2192.24
#2026-02-05|2209.34
#2026-02-06|2219.98
#2026-02-09|2244.80
#2026-02-10|2276.19
#2026-02-11|2199.61
#2026-02-12|2198.84
#2026-02-13|2194.08
#2026-02-16|2131.24
#2026-02-17|2139.87
#2026-02-18|2141.67
#2026-02-19|2146.99
#2026-02-20|2178.88
#2026-02-23|2131.16
#2026-02-24|2118.69
#2026-02-25|2124.86
#2026-02-26|2169.48
#2026-02-27|2184.61
#2026-03-02|2126.20
#2026-03-03|2078.95
#2026-03-04|2118.54
#2026-03-05|2138.71
#2026-03-06|2073.02
#2026-03-09|2044.90
#2026-03-10|2072.12
#2026-03-11|2063.32
#2026-03-12|2052.83
#2026-03-13|2048.19
#2026-03-16|2049.21
#2026-03-17|2021.39
#2026-03-18|1987.30
#2026-03-19|1953.20
#2026-03-20|1928.89