Table Data - NASDAQ Europe, Middle East and Africa Media Large Mid Cap Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Media Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4030LMT |
| 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 2026-06-18 |
| Last Updated | 2026-06-18 10:43 PM CDT |
| Notes | For more information about this series, see: NQEMEA4030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 573.59 |
| 2001-04-02 | 571.09 |
| 2001-04-03 | 546.50 |
| 2001-04-04 | 550.34 |
| 2001-04-05 | 558.82 |
| 2001-04-06 | 563.90 |
| 2001-04-09 | 566.54 |
| 2001-04-10 | 581.36 |
| 2001-04-11 | 588.86 |
| 2001-04-12 | 593.05 |
| 2001-04-13 | . |
| 2001-04-16 | 588.37 |
| 2001-04-17 | 586.71 |
| 2001-04-18 | 612.68 |
| 2001-04-19 | 625.84 |
| 2001-04-20 | 635.11 |
| 2001-04-23 | 628.16 |
| 2001-04-24 | 632.06 |
| 2001-04-25 | 625.92 |
| 2001-04-26 | 630.15 |
| 2001-04-27 | 640.51 |
| 2001-04-30 | 648.24 |
| 2001-05-01 | 650.03 |
| 2001-05-02 | 648.01 |
| 2001-05-03 | 638.01 |
| 2001-05-04 | 636.06 |
| 2001-05-07 | 637.14 |
| 2001-05-08 | 635.09 |
| 2001-05-09 | 624.43 |
| 2001-05-10 | 632.07 |
| 2001-05-11 | 624.31 |
| 2001-05-14 | 608.94 |
| 2001-05-15 | 612.66 |
| 2001-05-16 | 611.60 |
| 2001-05-17 | 614.75 |
| 2001-05-18 | 617.86 |
| 2001-05-21 | 623.30 |
| 2001-05-22 | 632.80 |
| 2001-05-23 | 619.60 |
| 2001-05-24 | 612.64 |
| 2001-05-25 | 609.72 |
| 2001-05-28 | . |
| 2001-05-29 | 601.39 |
| 2001-05-30 | 592.73 |
| 2001-05-31 | 586.80 |
| 2001-06-01 | 582.88 |
| 2001-06-04 | 584.01 |
| 2001-06-05 | 589.87 |
| 2001-06-06 | 588.43 |
| 2001-06-07 | 586.16 |
| 2001-06-08 | 581.15 |
| 2001-06-11 | 572.55 |
| 2001-06-12 | 565.77 |
| 2001-06-13 | 567.83 |
| 2001-06-14 | 562.28 |
| 2001-06-15 | 557.97 |
| 2001-06-18 | 550.40 |
| 2001-06-19 | 548.34 |
| 2001-06-20 | 532.08 |
| 2001-06-21 | 535.55 |
| 2001-06-22 | 533.81 |
| 2001-06-25 | 539.91 |
| 2001-06-26 | 527.56 |
| 2001-06-27 | 524.27 |
| 2001-06-28 | 527.32 |
| 2001-06-29 | 540.48 |
| 2001-07-02 | 554.73 |
| 2001-07-03 | 550.39 |
| 2001-07-04 | . |
| 2001-07-05 | 526.37 |
| 2001-07-06 | 518.03 |
| 2001-07-09 | 520.94 |
| 2001-07-10 | 522.51 |
| 2001-07-11 | 513.37 |
| 2001-07-12 | 519.87 |
| 2001-07-13 | 528.80 |
| 2001-07-16 | 530.30 |
| 2001-07-17 | 517.85 |
| 2001-07-18 | 519.04 |
| 2001-07-19 | 512.44 |
| 2001-07-20 | 506.39 |
| 2001-07-23 | 512.24 |
| 2001-07-24 | 514.06 |
| 2001-07-25 | 511.21 |
| 2001-07-26 | 518.88 |
| 2001-07-27 | 531.49 |
| 2001-07-30 | 544.07 |
| 2001-07-31 | 549.77 |
| 2001-08-01 | 555.93 |
| 2001-08-02 | 562.86 |
| 2001-08-03 | 551.87 |
| 2001-08-06 | 549.65 |
| 2001-08-07 | 544.69 |
| 2001-08-08 | 537.25 |
| 2001-08-09 | 533.76 |
| 2001-08-10 | 530.22 |
| 2001-08-13 | 535.21 |
| 2001-08-14 | 542.63 |
| 2001-08-15 | 541.96 |
| 2001-08-16 | 536.09 |
| 2001-08-17 | 527.48 |
| 2001-08-20 | 525.71 |
| 2001-08-21 | 537.73 |
| 2001-08-22 | 533.45 |
| 2001-08-23 | 530.91 |
| 2001-08-24 | 546.62 |
| 2001-08-27 | 545.93 |
| 2001-08-28 | 537.79 |
| 2001-08-29 | 536.95 |
| 2001-08-30 | 525.16 |
| 2001-08-31 | 520.46 |
| 2001-09-03 | . |
| 2001-09-04 | 506.11 |
| 2001-09-05 | 488.99 |
| 2001-09-06 | 467.01 |
| 2001-09-07 | 460.90 |
| 2001-09-10 | 453.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 412.73 |
| 2001-09-18 | 400.10 |
| 2001-09-19 | 400.66 |
| 2001-09-20 | 393.45 |
| 2001-09-21 | 392.43 |
| 2001-09-24 | 420.89 |
| 2001-09-25 | 423.28 |
| 2001-09-26 | 424.35 |
| 2001-09-27 | 424.39 |
| 2001-09-28 | 423.72 |
| 2001-10-01 | 419.30 |
| 2001-10-02 | 407.08 |
| 2001-10-03 | 403.17 |
| 2001-10-04 | 421.92 |
| 2001-10-05 | 428.02 |
| 2001-10-08 | 425.99 |
| 2001-10-09 | 432.46 |
| 2001-10-10 | 443.56 |
| 2001-10-11 | 458.18 |
| 2001-10-12 | 453.79 |
| 2001-10-15 | 439.90 |
| 2001-10-16 | 453.40 |
| 2001-10-17 | 467.88 |
| 2001-10-18 | 448.78 |
| 2001-10-19 | 442.35 |
| 2001-10-22 | 449.56 |
| 2001-10-23 | 460.86 |
| 2001-10-24 | 456.59 |
| 2001-10-25 | 448.71 |
| 2001-10-26 | 462.38 |
| 2001-10-29 | 456.89 |
| 2001-10-30 | 449.29 |
| 2001-10-31 | 459.34 |
| 2001-11-01 | 463.32 |
| 2001-11-02 | 473.55 |
| 2001-11-05 | 481.55 |
| 2001-11-06 | 481.44 |
| 2001-11-07 | 480.48 |
| 2001-11-08 | 494.01 |
| 2001-11-09 | 487.14 |
| 2001-11-12 | 474.61 |
| 2001-11-13 | 489.84 |
| 2001-11-14 | 503.09 |
| 2001-11-15 | 518.21 |
| 2001-11-16 | 515.90 |
| 2001-11-19 | 511.31 |
| 2001-11-20 | 496.23 |
| 2001-11-21 | 482.38 |
| 2001-11-22 | . |
| 2001-11-23 | 488.24 |
| 2001-11-26 | 498.28 |
| 2001-11-27 | 489.64 |
| 2001-11-28 | 485.07 |
| 2001-11-29 | 482.69 |
| 2001-11-30 | 491.68 |
| 2001-12-03 | 489.49 |
| 2001-12-04 | 497.28 |
| 2001-12-05 | 521.84 |
| 2001-12-06 | 520.38 |
| 2001-12-07 | 517.41 |
| 2001-12-10 | 507.21 |
| 2001-12-11 | 493.13 |
| 2001-12-12 | 493.82 |
| 2001-12-13 | 473.96 |
| 2001-12-14 | 469.91 |
| 2001-12-17 | 489.81 |
| 2001-12-18 | 498.26 |
| 2001-12-19 | 492.44 |
| 2001-12-20 | 485.85 |
| 2001-12-21 | 490.76 |
| 2001-12-24 | 487.34 |
| 2001-12-25 | . |
| 2001-12-26 | 488.72 |
| 2001-12-27 | 499.78 |
| 2001-12-28 | 501.78 |
| 2001-12-31 | 507.00 |
| 2002-01-01 | . |
| 2002-01-02 | 510.48 |
| 2002-01-03 | 525.47 |
| 2002-01-04 | 527.23 |
| 2002-01-07 | 512.35 |
| 2002-01-08 | 508.22 |
| 2002-01-09 | 503.10 |
| 2002-01-10 | 493.32 |
| 2002-01-11 | 496.02 |
| 2002-01-14 | 485.16 |
| 2002-01-15 | 488.38 |
| 2002-01-16 | 475.64 |
| 2002-01-17 | 477.36 |
| 2002-01-18 | 475.63 |
| 2002-01-21 | . |
| 2002-01-22 | 468.37 |
| 2002-01-23 | 458.97 |
| 2002-01-24 | 466.44 |
| 2002-01-25 | 455.77 |
| 2002-01-28 | 462.22 |
| 2002-01-29 | 455.42 |
| 2002-01-30 | 443.55 |
| 2002-01-31 | 443.64 |
| 2002-02-01 | 441.26 |
| 2002-02-04 | 435.18 |
| 2002-02-05 | 423.93 |
| 2002-02-06 | 418.92 |
| 2002-02-07 | 425.57 |
| 2002-02-08 | 437.01 |
| 2002-02-11 | 444.87 |
| 2002-02-12 | 440.69 |
| 2002-02-13 | 437.19 |
| 2002-02-14 | 443.57 |
| 2002-02-15 | 440.42 |
| 2002-02-18 | . |
| 2002-02-19 | 426.31 |
| 2002-02-20 | 418.19 |
| 2002-02-21 | 421.08 |
| 2002-02-22 | 416.82 |
| 2002-02-25 | 430.85 |
| 2002-02-26 | 439.71 |
| 2002-02-27 | 447.96 |
| 2002-02-28 | 445.17 |
| 2002-03-01 | 445.53 |
| 2002-03-04 | 474.75 |
| 2002-03-05 | 473.18 |
| 2002-03-06 | 481.00 |
| 2002-03-07 | 487.87 |
| 2002-03-08 | 482.04 |
| 2002-03-11 | 473.74 |
| 2002-03-12 | 464.22 |
| 2002-03-13 | 465.01 |
| 2002-03-14 | 465.26 |
| 2002-03-15 | 468.73 |
| 2002-03-18 | 478.88 |
| 2002-03-19 | 482.25 |
| 2002-03-20 | 477.17 |
| 2002-03-21 | 475.05 |
| 2002-03-22 | 477.83 |
| 2002-03-25 | 472.23 |
| 2002-03-26 | 471.29 |
| 2002-03-27 | 473.87 |
| 2002-03-28 | 480.64 |
| 2002-03-29 | . |
| 2002-04-01 | 484.87 |
| 2002-04-02 | 480.22 |
| 2002-04-03 | 472.58 |
| 2002-04-04 | 466.08 |
| 2002-04-05 | 461.41 |
| 2002-04-08 | 447.36 |
| 2002-04-09 | 450.81 |
| 2002-04-10 | 453.90 |
| 2002-04-11 | 444.59 |
| 2002-04-12 | 452.25 |
| 2002-04-15 | 455.61 |
| 2002-04-16 | 466.61 |
| 2002-04-17 | 472.39 |
| 2002-04-18 | 473.22 |
| 2002-04-19 | 473.04 |
| 2002-04-22 | 467.22 |
| 2002-04-23 | 461.48 |
| 2002-04-24 | 454.94 |
| 2002-04-25 | 452.91 |
| 2002-04-26 | 452.29 |
| 2002-04-29 | 450.09 |
| 2002-04-30 | 443.54 |
| 2002-05-01 | 446.28 |
| 2002-05-02 | 439.66 |
| 2002-05-03 | 431.08 |
| 2002-05-06 | 429.78 |
| 2002-05-07 | 423.08 |
| 2002-05-08 | 437.29 |
| 2002-05-09 | 440.20 |
| 2002-05-10 | 434.72 |
| 2002-05-13 | 428.42 |
| 2002-05-14 | 433.97 |
| 2002-05-15 | 444.08 |
| 2002-05-16 | 446.60 |
| 2002-05-17 | 450.36 |
| 2002-05-20 | 443.29 |
| 2002-05-21 | 445.89 |
| 2002-05-22 | 437.64 |
| 2002-05-23 | 439.69 |
| 2002-05-24 | 441.52 |
| 2002-05-27 | . |
| 2002-05-28 | 442.86 |
| 2002-05-29 | 441.33 |
| 2002-05-30 | 436.13 |
| 2002-05-31 | 445.39 |
| 2002-06-03 | 441.93 |
| 2002-06-04 | 433.59 |
| 2002-06-05 | 429.03 |
| 2002-06-06 | 433.09 |
| 2002-06-07 | 424.16 |
| 2002-06-10 | 424.27 |
| 2002-06-11 | 432.42 |
| 2002-06-12 | 419.28 |
| 2002-06-13 | 407.80 |
| 2002-06-14 | 399.65 |
| 2002-06-17 | 410.76 |
| 2002-06-18 | 414.65 |
| 2002-06-19 | 409.88 |
| 2002-06-20 | 394.19 |
| 2002-06-21 | 384.88 |
| 2002-06-24 | 362.76 |
| 2002-06-25 | 368.79 |
| 2002-06-26 | 377.64 |
| 2002-06-27 | 368.32 |
| 2002-06-28 | 378.84 |
| 2002-07-01 | 393.46 |
| 2002-07-02 | 361.20 |
| 2002-07-03 | 326.00 |
| 2002-07-04 | . |
| 2002-07-05 | 356.01 |
| 2002-07-08 | 359.41 |
| 2002-07-09 | 359.31 |
| 2002-07-10 | 344.26 |
| 2002-07-11 | 332.04 |
| 2002-07-12 | 334.27 |
| 2002-07-15 | 325.44 |
| 2002-07-16 | 326.86 |
| 2002-07-17 | 337.34 |
| 2002-07-18 | 355.06 |
| 2002-07-19 | 340.74 |
| 2002-07-22 | 323.84 |
| 2002-07-23 | 315.87 |
| 2002-07-24 | 304.09 |
| 2002-07-25 | 315.65 |
| 2002-07-26 | 312.30 |
| 2002-07-29 | 331.55 |
| 2002-07-30 | 331.06 |
| 2002-07-31 | 332.54 |
| 2002-08-01 | 315.76 |
| 2002-08-02 | 310.19 |
| 2002-08-05 | 301.01 |
| 2002-08-06 | 301.53 |
| 2002-08-07 | 300.09 |
| 2002-08-08 | 312.04 |
| 2002-08-09 | 321.50 |
| 2002-08-12 | 311.20 |
| 2002-08-13 | 311.61 |
| 2002-08-14 | 294.21 |
| 2002-08-15 | 294.91 |
| 2002-08-16 | 296.99 |
| 2002-08-19 | 318.46 |
| 2002-08-20 | 321.95 |
| 2002-08-21 | 326.74 |
| 2002-08-22 | 330.49 |
| 2002-08-23 | 326.00 |
| 2002-08-26 | 323.21 |
| 2002-08-27 | 334.27 |
| 2002-08-28 | 321.16 |
| 2002-08-29 | 317.40 |
| 2002-08-30 | 319.71 |
| 2002-09-02 | . |
| 2002-09-03 | 312.10 |
| 2002-09-04 | 310.05 |
| 2002-09-05 | 306.48 |
| 2002-09-06 | 318.48 |
| 2002-09-09 | 312.00 |
| 2002-09-10 | 319.52 |
| 2002-09-11 | 327.60 |
| 2002-09-12 | 320.51 |
| 2002-09-13 | 312.61 |
| 2002-09-16 | 309.74 |
| 2002-09-17 | 306.50 |
| 2002-09-18 | 300.76 |
| 2002-09-19 | 296.36 |
| 2002-09-20 | 297.64 |
| 2002-09-23 | 288.27 |
| 2002-09-24 | 284.39 |
| 2002-09-25 | 287.05 |
| 2002-09-26 | 296.98 |
| 2002-09-27 | 302.41 |
| 2002-09-30 | 289.83 |
| 2002-10-01 | 292.18 |
| 2002-10-02 | 297.88 |
| 2002-10-03 | 296.05 |
| 2002-10-04 | 292.12 |
| 2002-10-07 | 283.05 |
| 2002-10-08 | 275.75 |
| 2002-10-09 | 275.38 |
| 2002-10-10 | 280.28 |
| 2002-10-11 | 295.98 |
| 2002-10-14 | 293.79 |
| 2002-10-15 | 314.43 |
| 2002-10-16 | 311.42 |
| 2002-10-17 | 323.45 |
| 2002-10-18 | 321.26 |
| 2002-10-21 | 319.37 |
| 2002-10-22 | 319.47 |
| 2002-10-23 | 312.43 |
| 2002-10-24 | 315.81 |
| 2002-10-25 | 312.68 |
| 2002-10-28 | 322.85 |
| 2002-10-29 | 310.56 |
| 2002-10-30 | 314.05 |
| 2002-10-31 | 319.63 |
| 2002-11-01 | 316.08 |
| 2002-11-04 | 329.85 |
| 2002-11-05 | 333.96 |
| 2002-11-06 | 333.21 |
| 2002-11-07 | 330.88 |
| 2002-11-08 | 329.55 |
| 2002-11-11 | 325.32 |
| 2002-11-12 | 323.12 |
| 2002-11-13 | 319.83 |
| 2002-11-14 | 320.07 |
| 2002-11-15 | 324.90 |
| 2002-11-18 | 331.16 |
| 2002-11-19 | 328.27 |
| 2002-11-20 | 322.57 |
| 2002-11-21 | 345.39 |
| 2002-11-22 | 346.10 |
| 2002-11-25 | 343.53 |
| 2002-11-26 | 340.54 |
| 2002-11-27 | 345.44 |
| 2002-11-28 | . |
| 2002-11-29 | 359.45 |
| 2002-12-02 | 358.04 |
| 2002-12-03 | 346.61 |
| 2002-12-04 | 344.02 |
| 2002-12-05 | 343.22 |
| 2002-12-06 | 342.18 |
| 2002-12-09 | 334.97 |
| 2002-12-10 | 333.83 |
| 2002-12-11 | 340.16 |
| 2002-12-12 | 337.65 |
| 2002-12-13 | 331.32 |
| 2002-12-16 | 338.90 |
| 2002-12-17 | 337.61 |
| 2002-12-18 | 334.37 |
| 2002-12-19 | 335.35 |
| 2002-12-20 | 337.64 |
| 2002-12-23 | 333.27 |
| 2002-12-24 | 333.73 |
| 2002-12-25 | . |
| 2002-12-26 | 334.13 |
| 2002-12-27 | 327.28 |
| 2002-12-30 | 332.11 |
| 2002-12-31 | 337.24 |
| 2003-01-01 | . |
| 2003-01-02 | 344.12 |
| 2003-01-03 | 349.86 |
| 2003-01-06 | 352.50 |
| 2003-01-07 | 344.36 |
| 2003-01-08 | 339.13 |
| 2003-01-09 | 345.30 |
| 2003-01-10 | 347.18 |
| 2003-01-13 | 342.54 |
| 2003-01-14 | 347.08 |
| 2003-01-15 | 340.90 |
| 2003-01-16 | 340.28 |
| 2003-01-17 | 334.44 |
| 2003-01-20 | . |
| 2003-01-21 | 323.06 |
| 2003-01-22 | 322.57 |
| 2003-01-23 | 322.47 |
| 2003-01-24 | 323.21 |
| 2003-01-27 | 314.61 |
| 2003-01-28 | 312.24 |
| 2003-01-29 | 309.74 |
| 2003-01-30 | 319.09 |
| 2003-01-31 | 317.55 |
| 2003-02-03 | 326.78 |
| 2003-02-04 | 318.58 |
| 2003-02-05 | 316.05 |
| 2003-02-06 | 309.76 |
| 2003-02-07 | 304.81 |
| 2003-02-10 | 301.15 |
| 2003-02-11 | 305.70 |
| 2003-02-12 | 296.18 |
| 2003-02-13 | 293.18 |
| 2003-02-14 | 295.61 |
| 2003-02-17 | . |
| 2003-02-18 | 302.10 |
| 2003-02-19 | 294.23 |
| 2003-02-20 | 295.11 |
| 2003-02-21 | 297.29 |
| 2003-02-24 | 293.81 |
| 2003-02-25 | 277.95 |
| 2003-02-26 | 278.38 |
| 2003-02-27 | 279.52 |
| 2003-02-28 | 290.24 |
| 2003-03-03 | 295.96 |
| 2003-03-04 | 287.20 |
| 2003-03-05 | 288.10 |
| 2003-03-06 | 285.04 |
| 2003-03-07 | 278.35 |
| 2003-03-10 | 272.84 |
| 2003-03-11 | 265.50 |
| 2003-03-12 | 256.46 |
| 2003-03-13 | 274.84 |
| 2003-03-14 | 289.94 |
| 2003-03-17 | 297.58 |
| 2003-03-18 | 293.93 |
| 2003-03-19 | 302.10 |
| 2003-03-20 | 295.65 |
| 2003-03-21 | 304.45 |
| 2003-03-24 | 292.32 |
| 2003-03-25 | 296.25 |
| 2003-03-26 | 295.14 |
| 2003-03-27 | 291.55 |
| 2003-03-28 | 291.77 |
| 2003-03-31 | 279.96 |
| 2003-04-01 | 285.73 |
| 2003-04-02 | 296.52 |
| 2003-04-03 | 300.13 |
| 2003-04-04 | 300.74 |
| 2003-04-07 | 311.57 |
| 2003-04-08 | 301.38 |
| 2003-04-09 | 298.01 |
| 2003-04-10 | 292.84 |
| 2003-04-11 | 294.61 |
| 2003-04-14 | 299.24 |
| 2003-04-15 | 307.28 |
| 2003-04-16 | 311.35 |
| 2003-04-17 | 314.71 |
| 2003-04-18 | . |
| 2003-04-21 | 312.58 |
| 2003-04-22 | 317.25 |
| 2003-04-23 | 324.54 |
| 2003-04-24 | 322.69 |
| 2003-04-25 | 319.58 |
| 2003-04-28 | 325.28 |
| 2003-04-29 | 324.43 |
| 2003-04-30 | 326.55 |
| 2003-05-01 | 325.25 |
| 2003-05-02 | 323.00 |
| 2003-05-05 | 327.87 |
| 2003-05-06 | 336.67 |
| 2003-05-07 | 335.75 |
| 2003-05-08 | 328.86 |
| 2003-05-09 | 329.14 |
| 2003-05-12 | 327.25 |
| 2003-05-13 | 329.67 |
| 2003-05-14 | 333.50 |
| 2003-05-15 | 335.23 |
| 2003-05-16 | 344.36 |
| 2003-05-19 | 334.87 |
| 2003-05-20 | 335.50 |
| 2003-05-21 | 337.58 |
| 2003-05-22 | 346.04 |
| 2003-05-23 | 349.43 |
| 2003-05-26 | . |
| 2003-05-27 | 349.06 |
| 2003-05-28 | 355.78 |
| 2003-05-29 | 360.66 |
| 2003-05-30 | 357.20 |
| 2003-06-02 | 365.22 |
| 2003-06-03 | 359.42 |
| 2003-06-04 | 360.79 |
| 2003-06-05 | 367.29 |
| 2003-06-06 | 381.91 |
| 2003-06-09 | 372.01 |
| 2003-06-10 | 367.39 |
| 2003-06-11 | 375.71 |
| 2003-06-12 | 373.09 |
| 2003-06-13 | 372.63 |
| 2003-06-16 | 382.46 |
| 2003-06-17 | 385.85 |
| 2003-06-18 | 379.85 |
| 2003-06-19 | 369.98 |
| 2003-06-20 | 370.86 |
| 2003-06-23 | 362.52 |
| 2003-06-24 | 357.27 |
| 2003-06-25 | 360.85 |
| 2003-06-26 | 355.92 |
| 2003-06-27 | 361.67 |
| 2003-06-30 | 356.70 |
| 2003-07-01 | 350.33 |
| 2003-07-02 | 358.31 |
| 2003-07-03 | 359.63 |
| 2003-07-04 | . |
| 2003-07-07 | 363.76 |
| 2003-07-08 | 365.85 |
| 2003-07-09 | 361.52 |
| 2003-07-10 | 356.89 |
| 2003-07-11 | 358.35 |
| 2003-07-14 | 362.25 |
| 2003-07-15 | 357.94 |
| 2003-07-16 | 357.45 |
| 2003-07-17 | 351.65 |
| 2003-07-18 | 355.45 |
| 2003-07-21 | 354.50 |
| 2003-07-22 | 357.32 |
| 2003-07-23 | 358.02 |
| 2003-07-24 | 365.33 |
| 2003-07-25 | 366.18 |
| 2003-07-28 | 369.41 |
| 2003-07-29 | 368.46 |
| 2003-07-30 | 364.23 |
| 2003-07-31 | 361.89 |
| 2003-08-01 | 358.35 |
| 2003-08-04 | 358.13 |
| 2003-08-05 | 360.07 |
| 2003-08-06 | 353.82 |
| 2003-08-07 | 353.72 |
| 2003-08-08 | 357.53 |
| 2003-08-11 | 359.21 |
| 2003-08-12 | 359.42 |
| 2003-08-13 | 363.57 |
| 2003-08-14 | 367.45 |
| 2003-08-15 | 366.78 |
| 2003-08-18 | 364.87 |
| 2003-08-19 | 363.49 |
| 2003-08-20 | 361.46 |
| 2003-08-21 | 359.01 |
| 2003-08-22 | 363.20 |
| 2003-08-25 | 362.25 |
| 2003-08-26 | 355.87 |
| 2003-08-27 | 359.03 |
| 2003-08-28 | 360.50 |
| 2003-08-29 | 361.22 |
| 2003-09-01 | . |
| 2003-09-02 | 367.05 |
| 2003-09-03 | 379.19 |
| 2003-09-04 | 377.82 |
| 2003-09-05 | 381.01 |
| 2003-09-08 | 382.40 |
| 2003-09-09 | 376.15 |
| 2003-09-10 | 366.65 |
| 2003-09-11 | 366.99 |
| 2003-09-12 | 366.89 |
| 2003-09-15 | 368.14 |
| 2003-09-16 | 367.15 |
| 2003-09-17 | 374.30 |
| 2003-09-18 | 376.54 |
| 2003-09-19 | 377.00 |
| 2003-09-22 | 372.49 |
| 2003-09-23 | 372.91 |
| 2003-09-24 | 373.67 |
| 2003-09-25 | 369.95 |
| 2003-09-26 | 364.70 |
| 2003-09-29 | 363.65 |
| 2003-09-30 | 359.77 |
| 2003-10-01 | 364.82 |
| 2003-10-02 | 365.02 |
| 2003-10-03 | 376.92 |
| 2003-10-06 | 378.01 |
| 2003-10-07 | 378.74 |
| 2003-10-08 | 379.57 |
| 2003-10-09 | 388.09 |
| 2003-10-10 | 390.86 |
| 2003-10-13 | 389.63 |
| 2003-10-14 | 389.74 |
| 2003-10-15 | 395.51 |
| 2003-10-16 | 394.61 |
| 2003-10-17 | 394.04 |
| 2003-10-20 | 395.87 |
| 2003-10-21 | 398.75 |
| 2003-10-22 | 394.92 |
| 2003-10-23 | 388.28 |
| 2003-10-24 | 387.28 |
| 2003-10-27 | 390.30 |
| 2003-10-28 | 393.51 |
| 2003-10-29 | 397.64 |
| 2003-10-30 | 400.14 |
| 2003-10-31 | 392.99 |
| 2003-11-03 | 397.81 |
| 2003-11-04 | 397.03 |
| 2003-11-05 | 394.03 |
| 2003-11-06 | 393.53 |
| 2003-11-07 | 401.61 |
| 2003-11-10 | 397.40 |
| 2003-11-11 | 394.20 |
| 2003-11-12 | 401.87 |
| 2003-11-13 | 408.17 |
| 2003-11-14 | 408.97 |
| 2003-11-17 | 401.37 |
| 2003-11-18 | 406.29 |
| 2003-11-19 | 408.62 |
| 2003-11-20 | 404.94 |
| 2003-11-21 | 409.08 |
| 2003-11-24 | 412.24 |
| 2003-11-25 | 413.52 |
| 2003-11-26 | 420.71 |
| 2003-11-27 | . |
| 2003-11-28 | 420.70 |
| 2003-12-01 | 426.64 |
| 2003-12-02 | 427.93 |
| 2003-12-03 | 432.05 |
| 2003-12-04 | 427.07 |
| 2003-12-05 | 424.39 |
| 2003-12-08 | 425.30 |
| 2003-12-09 | 426.65 |
| 2003-12-10 | 423.18 |
| 2003-12-11 | 423.51 |
| 2003-12-12 | 424.14 |
| 2003-12-15 | 425.91 |
| 2003-12-16 | 423.97 |
| 2003-12-17 | 426.18 |
| 2003-12-18 | 430.84 |
| 2003-12-19 | 427.95 |
| 2003-12-22 | 429.09 |
| 2003-12-23 | 429.53 |
| 2003-12-24 | 433.37 |
| 2003-12-25 | . |
| 2003-12-26 | 433.52 |
| 2003-12-29 | 433.28 |
| 2003-12-30 | 436.52 |
| 2003-12-31 | 440.80 |
| 2004-01-01 | . |
| 2004-01-02 | 444.46 |
| 2004-01-05 | 452.67 |
| 2004-01-06 | 455.84 |
| 2004-01-07 | 456.86 |
| 2004-01-08 | 466.58 |
| 2004-01-09 | 468.74 |
| 2004-01-12 | 465.70 |
| 2004-01-13 | 471.25 |
| 2004-01-14 | 472.75 |
| 2004-01-15 | 473.83 |
| 2004-01-16 | 475.78 |
| 2004-01-19 | . |
| 2004-01-20 | 478.05 |
| 2004-01-21 | 479.85 |
| 2004-01-22 | 476.65 |
| 2004-01-23 | 475.10 |
| 2004-01-26 | 472.72 |
| 2004-01-27 | 478.33 |
| 2004-01-28 | 480.24 |
| 2004-01-29 | 468.28 |
| 2004-01-30 | 470.61 |
| 2004-02-02 | 473.15 |
| 2004-02-03 | 472.89 |
| 2004-02-04 | 463.95 |
| 2004-02-05 | 469.96 |
| 2004-02-06 | 472.25 |
| 2004-02-09 | 479.68 |
| 2004-02-10 | 479.34 |
| 2004-02-11 | 484.43 |
| 2004-02-12 | 487.68 |
| 2004-02-13 | 482.42 |
| 2004-02-16 | . |
| 2004-02-17 | 496.19 |
| 2004-02-18 | 492.97 |
| 2004-02-19 | 499.71 |
| 2004-02-20 | 494.10 |
| 2004-02-23 | 493.47 |
| 2004-02-24 | 489.37 |
| 2004-02-25 | 492.84 |
| 2004-02-26 | 488.67 |
| 2004-02-27 | 483.31 |
| 2004-03-01 | 486.29 |
| 2004-03-02 | 482.26 |
| 2004-03-03 | 472.89 |
| 2004-03-04 | 474.18 |
| 2004-03-05 | 481.31 |
| 2004-03-08 | 477.53 |
| 2004-03-09 | 473.20 |
| 2004-03-10 | 463.05 |
| 2004-03-11 | 452.63 |
| 2004-03-12 | 454.79 |
| 2004-03-15 | 441.74 |
| 2004-03-16 | 449.15 |
| 2004-03-17 | 452.65 |
| 2004-03-18 | 450.94 |
| 2004-03-19 | 452.58 |
| 2004-03-22 | 443.11 |
| 2004-03-23 | 444.43 |
| 2004-03-24 | 440.41 |
| 2004-03-25 | 446.98 |
| 2004-03-26 | 443.67 |
| 2004-03-29 | 451.76 |
| 2004-03-30 | 451.10 |
| 2004-03-31 | 455.63 |
| 2004-04-01 | 462.85 |
| 2004-04-02 | 464.38 |
| 2004-04-05 | 460.46 |
| 2004-04-06 | 456.46 |
| 2004-04-07 | 463.61 |
| 2004-04-08 | 461.86 |
| 2004-04-09 | . |
| 2004-04-12 | 461.27 |
| 2004-04-13 | 459.04 |
| 2004-04-14 | 451.36 |
| 2004-04-15 | 452.81 |
| 2004-04-16 | 462.82 |
| 2004-04-19 | 464.37 |
| 2004-04-20 | 462.32 |
| 2004-04-21 | 454.96 |
| 2004-04-22 | 457.56 |
| 2004-04-23 | 461.62 |
| 2004-04-26 | 467.13 |
| 2004-04-27 | 464.87 |
| 2004-04-28 | 454.81 |
| 2004-04-29 | 453.51 |
| 2004-04-30 | 450.36 |
| 2004-05-03 | 452.43 |
| 2004-05-04 | 457.53 |
| 2004-05-05 | 460.74 |
| 2004-05-06 | 453.39 |
| 2004-05-07 | 445.62 |
| 2004-05-10 | 430.20 |
| 2004-05-11 | 434.59 |
| 2004-05-12 | 430.01 |
| 2004-05-13 | 429.84 |
| 2004-05-14 | 427.57 |
| 2004-05-17 | 424.90 |
| 2004-05-18 | 429.57 |
| 2004-05-19 | 442.69 |
| 2004-05-20 | 437.30 |
| 2004-05-21 | 442.14 |
| 2004-05-24 | 442.47 |
| 2004-05-25 | 443.01 |
| 2004-05-26 | 446.91 |
| 2004-05-27 | 458.10 |
| 2004-05-28 | 456.17 |
| 2004-05-31 | . |
| 2004-06-01 | 452.72 |
| 2004-06-02 | 457.63 |
| 2004-06-03 | 456.28 |
| 2004-06-04 | 461.24 |
| 2004-06-07 | 465.40 |
| 2004-06-08 | 465.66 |
| 2004-06-09 | 463.00 |
| 2004-06-10 | 461.70 |
| 2004-06-11 | . |
| 2004-06-14 | 452.66 |
| 2004-06-15 | 455.83 |
| 2004-06-16 | 459.27 |
| 2004-06-17 | 461.41 |
| 2004-06-18 | 465.12 |
| 2004-06-21 | 464.59 |
| 2004-06-22 | 460.02 |
| 2004-06-23 | 463.41 |
| 2004-06-24 | 469.59 |
| 2004-06-25 | 469.70 |
| 2004-06-28 | 477.08 |
| 2004-06-29 | 473.19 |
| 2004-06-30 | 470.66 |
| 2004-07-01 | 468.26 |
| 2004-07-02 | 468.92 |
| 2004-07-05 | . |
| 2004-07-06 | 461.17 |
| 2004-07-07 | 463.72 |
| 2004-07-08 | 461.15 |
| 2004-07-09 | 460.51 |
| 2004-07-12 | 461.68 |
| 2004-07-13 | 459.83 |
| 2004-07-14 | 457.53 |
| 2004-07-15 | 449.29 |
| 2004-07-16 | 454.67 |
| 2004-07-19 | 449.75 |
| 2004-07-20 | 450.31 |
| 2004-07-21 | 452.01 |
| 2004-07-22 | 445.96 |
| 2004-07-23 | 439.97 |
| 2004-07-26 | 436.52 |
| 2004-07-27 | 432.76 |
| 2004-07-28 | 434.72 |
| 2004-07-29 | 440.23 |
| 2004-07-30 | 436.50 |
| 2004-08-02 | 434.93 |
| 2004-08-03 | 435.13 |
| 2004-08-04 | 420.74 |
| 2004-08-05 | 422.03 |
| 2004-08-06 | 417.01 |
| 2004-08-09 | 410.63 |
| 2004-08-10 | 418.52 |
| 2004-08-11 | 413.00 |
| 2004-08-12 | 408.53 |
| 2004-08-13 | 415.00 |
| 2004-08-16 | 418.92 |
| 2004-08-17 | 421.74 |
| 2004-08-18 | 422.01 |
| 2004-08-19 | 423.75 |
| 2004-08-20 | 420.44 |
| 2004-08-23 | 421.91 |
| 2004-08-24 | 421.07 |
| 2004-08-25 | 420.15 |
| 2004-08-26 | 426.47 |
| 2004-08-27 | 427.41 |
| 2004-08-30 | 427.13 |
| 2004-08-31 | 423.77 |
| 2004-09-01 | 424.46 |
| 2004-09-02 | 424.32 |
| 2004-09-03 | 425.04 |
| 2004-09-06 | . |
| 2004-09-07 | 430.63 |
| 2004-09-08 | 433.21 |
| 2004-09-09 | 431.73 |
| 2004-09-10 | 441.08 |
| 2004-09-13 | 446.94 |
| 2004-09-14 | 447.07 |
| 2004-09-15 | 439.48 |
| 2004-09-16 | 440.38 |
| 2004-09-17 | 442.74 |
| 2004-09-20 | 437.62 |
| 2004-09-21 | 441.26 |
| 2004-09-22 | 439.18 |
| 2004-09-23 | 436.34 |
| 2004-09-24 | 439.59 |
| 2004-09-27 | 435.86 |
| 2004-09-28 | 434.76 |
| 2004-09-29 | 435.28 |
| 2004-09-30 | 436.00 |
| 2004-10-01 | 442.65 |
| 2004-10-04 | 444.77 |
| 2004-10-05 | 444.57 |
| 2004-10-06 | 444.30 |
| 2004-10-07 | 449.08 |
| 2004-10-08 | 452.32 |
| 2004-10-11 | 450.50 |
| 2004-10-12 | 441.99 |
| 2004-10-13 | 441.91 |
| 2004-10-14 | 441.65 |
| 2004-10-15 | 444.85 |
| 2004-10-18 | 441.48 |
| 2004-10-19 | 447.39 |
| 2004-10-20 | 446.64 |
| 2004-10-21 | 449.06 |
| 2004-10-22 | 446.95 |
| 2004-10-25 | 444.92 |
| 2004-10-26 | 448.91 |
| 2004-10-27 | 451.99 |
| 2004-10-28 | 456.03 |
| 2004-10-29 | 454.74 |
| 2004-11-01 | 459.32 |
| 2004-11-02 | 462.44 |
| 2004-11-03 | 466.80 |
| 2004-11-04 | 467.43 |
| 2004-11-05 | 471.58 |
| 2004-11-08 | 472.30 |
| 2004-11-09 | 471.51 |
| 2004-11-10 | 474.37 |
| 2004-11-11 | 479.62 |
| 2004-11-12 | 487.52 |
| 2004-11-15 | 485.49 |
| 2004-11-16 | 483.12 |
| 2004-11-17 | 484.41 |
| 2004-11-18 | 483.57 |
| 2004-11-19 | 486.63 |
| 2004-11-22 | 481.55 |
| 2004-11-23 | 485.51 |
| 2004-11-24 | 489.12 |
| 2004-11-25 | . |
| 2004-11-26 | 492.75 |
| 2004-11-29 | 494.34 |
| 2004-11-30 | 492.54 |
| 2004-12-01 | 498.13 |
| 2004-12-02 | 497.38 |
| 2004-12-03 | 500.61 |
| 2004-12-06 | 499.17 |
| 2004-12-07 | 499.74 |
| 2004-12-08 | 491.98 |
| 2004-12-09 | 488.35 |
| 2004-12-10 | 489.38 |
| 2004-12-13 | 498.89 |
| 2004-12-14 | 498.46 |
| 2004-12-15 | 503.59 |
| 2004-12-16 | 500.39 |
| 2004-12-17 | 494.21 |
| 2004-12-20 | 501.19 |
| 2004-12-21 | 497.82 |
| 2004-12-22 | 499.94 |
| 2004-12-23 | 505.02 |
| 2004-12-24 | . |
| 2004-12-27 | 509.59 |
| 2004-12-28 | 508.98 |
| 2004-12-29 | 508.21 |
| 2004-12-30 | 510.23 |
| 2004-12-31 | 510.00 |
| 2005-01-03 | 509.28 |
| 2005-01-04 | 506.57 |
| 2005-01-05 | 504.16 |
| 2005-01-06 | 499.98 |
| 2005-01-07 | 500.43 |
| 2005-01-10 | 503.06 |
| 2005-01-11 | 501.94 |
| 2005-01-12 | 501.11 |
| 2005-01-13 | 500.75 |
| 2005-01-14 | 500.47 |
| 2005-01-17 | . |
| 2005-01-18 | 500.24 |
| 2005-01-19 | 500.16 |
| 2005-01-20 | 494.22 |
| 2005-01-21 | 495.18 |
| 2005-01-24 | 495.09 |
| 2005-01-25 | 496.94 |
| 2005-01-26 | 504.57 |
| 2005-01-27 | 505.28 |
#2005-01-28| 504.07
#2005-01-31| 509.72
#2005-02-01| 511.08
#2005-02-02| 515.93
#2005-02-03| 511.11
#2005-02-04| 511.80
#2005-02-07| 511.25
#2005-02-08| 509.02
#2005-02-09| 512.76
#2005-02-10| 516.61
#2005-02-11| 517.15
#2005-02-14| 522.59
#2005-02-15| 526.33
#2005-02-16| 523.51
#2005-02-17| 533.94
#2005-02-18| 531.74
#2005-02-21| .
#2005-02-22| 529.44
#2005-02-23| 526.77
#2005-02-24| 526.57
#2005-02-25| 533.93
#2005-02-28| 532.51
#2005-03-01| 535.05
#2005-03-02| 531.52
#2005-03-03| 533.26
#2005-03-04| 540.29
#2005-03-07| 539.79
#2005-03-08| 543.35
#2005-03-09| 541.88
#2005-03-10| 536.07
#2005-03-11| 537.37
#2005-03-14| 531.51
#2005-03-15| 534.05
#2005-03-16| 532.38
#2005-03-17| 533.73
#2005-03-18| 533.89
#2005-03-21| 528.54
#2005-03-22| 528.33
#2005-03-23| 518.85
#2005-03-24| 521.20
#2005-03-25| .
#2005-03-28| 518.52
#2005-03-29| 519.61
#2005-03-30| 522.91
#2005-03-31| 525.32
#2005-04-01| 525.73
#2005-04-04| 515.81
#2005-04-05| 516.12
#2005-04-06| 516.46
#2005-04-07| 520.79
#2005-04-08| 521.94
#2005-04-11| 527.08
#2005-04-12| 519.81
#2005-04-13| 524.84
#2005-04-14| 519.30
#2005-04-15| 514.63
#2005-04-18| 510.91
#2005-04-19| 514.94
#2005-04-20| 515.83
#2005-04-21| 520.90
#2005-04-22| 524.13
#2005-04-25| 518.33
#2005-04-26| 514.31
#2005-04-27| 505.29
#2005-04-28| 501.01
#2005-04-29| 504.82
#2005-05-02| 503.77
#2005-05-03| 503.03
#2005-05-04| 509.70
#2005-05-05| 512.95
#2005-05-06| 512.61
#2005-05-09| 509.58
#2005-05-10| 506.91
#2005-05-11| 502.31
#2005-05-12| 504.71
#2005-05-13| 503.09
#2005-05-16| 502.35
#2005-05-17| 504.11
#2005-05-18| 504.62
#2005-05-19| 506.61
#2005-05-20| 504.47
#2005-05-23| 505.74
#2005-05-24| 503.44
#2005-05-25| 506.10
#2005-05-26| 508.44
#2005-05-27| 506.30
#2005-05-30| .
#2005-05-31| 501.28
#2005-06-01| 500.48
#2005-06-02| 501.33
#2005-06-03| 502.32
#2005-06-06| 499.58
#2005-06-07| 506.57
#2005-06-08| 509.35
#2005-06-09| 501.92
#2005-06-10| 502.80
#2005-06-13| 499.81
#2005-06-14| 501.29
#2005-06-15| 504.33
#2005-06-16| 508.22
#2005-06-17| 513.04
#2005-06-20| 505.31
#2005-06-21| 507.41
#2005-06-22| 510.64
#2005-06-23| 508.10
#2005-06-24| 505.96
#2005-06-27| 502.73
#2005-06-28| 502.72
#2005-06-29| 506.34
#2005-06-30| 505.64
#2005-07-01| 505.85
#2005-07-04| .
#2005-07-05| 502.16
#2005-07-06| 503.92
#2005-07-07| 494.42
#2005-07-08| 499.88
#2005-07-11| 509.90
#2005-07-12| 513.26
#2005-07-13| 509.92
#2005-07-14| 512.82
#2005-07-15| 510.09
#2005-07-18| 505.95
#2005-07-19| 501.42
#2005-07-20| 499.55
#2005-07-21| 506.10
#2005-07-22| 505.95
#2005-07-25| 506.50
#2005-07-26| 504.48
#2005-07-27| 507.85
#2005-07-28| 511.84
#2005-07-29| 514.18
#2005-08-01| 519.01
#2005-08-02| 523.55
#2005-08-03| 523.44
#2005-08-04| 523.21
#2005-08-05| 520.85
#2005-08-08| 523.08
#2005-08-09| 522.52
#2005-08-10| 527.78
#2005-08-11| 527.14
#2005-08-12| 526.22
#2005-08-15| 524.21
#2005-08-16| 526.98
#2005-08-17| 524.82
#2005-08-18| 520.81
#2005-08-19| 522.43
#2005-08-22| 525.30
#2005-08-23| 522.92
#2005-08-24| 520.54
#2005-08-25| 518.81
#2005-08-26| 517.57
#2005-08-29| 517.41
#2005-08-30| 511.25
#2005-08-31| 519.37
#2005-09-01| 526.71
#2005-09-02| 530.23
#2005-09-05| .
#2005-09-06| 534.31
#2005-09-07| 535.11
#2005-09-08| 532.47
#2005-09-09| 534.21
#2005-09-12| 531.07
#2005-09-13| 528.40
#2005-09-14| 532.28
#2005-09-15| 525.29
#2005-09-16| 525.59
#2005-09-19| 522.16
#2005-09-20| 524.32
#2005-09-21| 519.59
#2005-09-22| 511.78
#2005-09-23| 509.49
#2005-09-26| 514.13
#2005-09-27| 509.55
#2005-09-28| 512.81
#2005-09-29| 512.92
#2005-09-30| 516.68
#2005-10-03| 513.44
#2005-10-04| 518.15
#2005-10-05| 513.20
#2005-10-06| 512.70
#2005-10-07| 506.77
#2005-10-10| 506.04
#2005-10-11| 503.29
#2005-10-12| 500.24
#2005-10-13| 494.18
#2005-10-14| 500.09
#2005-10-17| 496.66
#2005-10-18| 488.04
#2005-10-19| 481.15
#2005-10-20| 485.84
#2005-10-21| 485.94
#2005-10-24| 489.32
#2005-10-25| 492.35
#2005-10-26| 492.52
#2005-10-27| 487.70
#2005-10-28| 489.76
#2005-10-31| 495.05
#2005-11-01| 496.02
#2005-11-02| 501.45
#2005-11-03| 506.53
#2005-11-04| 497.38
#2005-11-07| 498.42
#2005-11-08| 497.12
#2005-11-09| 493.13
#2005-11-10| 494.09
#2005-11-11| 498.04
#2005-11-14| 498.87
#2005-11-15| 494.51
#2005-11-16| 490.21
#2005-11-17| 490.51
#2005-11-18| 490.00
#2005-11-21| 490.75
#2005-11-22| 490.11
#2005-11-23| 492.80
#2005-11-24| .
#2005-11-25| 493.21
#2005-11-28| 493.16
#2005-11-29| 494.38
#2005-11-30| 495.94
#2005-12-01| 500.08
#2005-12-02| 501.75
#2005-12-05| 501.76
#2005-12-06| 504.99
#2005-12-07| 504.77
#2005-12-08| 509.71
#2005-12-09| 513.42
#2005-12-12| 524.57
#2005-12-13| 523.92
#2005-12-14| 523.98
#2005-12-15| 521.22
#2005-12-16| 530.07
#2005-12-19| 527.82
#2005-12-20| 525.37
#2005-12-21| 523.82
#2005-12-22| 523.82
#2005-12-23| 523.57
#2005-12-26| .
#2005-12-27| 525.67
#2005-12-28| 526.38
#2005-12-29| 526.19
#2005-12-30| 522.51
#2006-01-02| .
#2006-01-03| 533.84
#2006-01-04| 544.40
#2006-01-05| 542.66
#2006-01-06| 548.95
#2006-01-09| 547.93
#2006-01-10| 542.16
#2006-01-11| 548.53
#2006-01-12| 548.08
#2006-01-13| 543.04
#2006-01-16| .
#2006-01-17| 538.57
#2006-01-18| 534.29
#2006-01-19| 538.23
#2006-01-20| 536.19
#2006-01-23| 542.32
#2006-01-24| 541.85
#2006-01-25| 547.13
#2006-01-26| 550.76
#2006-01-27| 546.95
#2006-01-30| 541.91
#2006-01-31| 544.32
#2006-02-01| 551.87
#2006-02-02| 545.75
#2006-02-03| 542.57
#2006-02-06| 541.49
#2006-02-07| 539.23
#2006-02-08| 537.71
#2006-02-09| 545.02
#2006-02-10| 540.91
#2006-02-13| 540.54
#2006-02-14| 536.89
#2006-02-15| 540.70
#2006-02-16| 536.11
#2006-02-17| 536.69
#2006-02-20| .
#2006-02-21| 529.13
#2006-02-22| 530.06
#2006-02-23| 528.32
#2006-02-24| 529.40
#2006-02-27| 530.68
#2006-02-28| 527.53
#2006-03-01| 534.30
#2006-03-02| 533.28
#2006-03-03| 535.48
#2006-03-06| 539.32
#2006-03-07| 534.64
#2006-03-08| 531.81
#2006-03-09| 537.15
#2006-03-10| 540.43
#2006-03-13| 545.98
#2006-03-14| 548.69
#2006-03-15| 549.88
#2006-03-16| 555.33
#2006-03-17| 557.88
#2006-03-20| 557.12
#2006-03-21| 555.24
#2006-03-22| 564.94
#2006-03-23| 562.29
#2006-03-24| 566.38
#2006-03-27| 565.90
#2006-03-28| 562.16
#2006-03-29| 557.89
#2006-03-30| 565.37
#2006-03-31| 558.77
#2006-04-03| 559.36
#2006-04-04| 565.16
#2006-04-05| 565.47
#2006-04-06| 563.05
#2006-04-07| 558.33
#2006-04-10| 561.72
#2006-04-11| 554.46
#2006-04-12| 551.97
#2006-04-13| 552.20
#2006-04-14| .
#2006-04-17| 560.08
#2006-04-18| 556.62
#2006-04-19| 565.21
#2006-04-20| 572.59
#2006-04-21| 576.98
#2006-04-24| 574.39
#2006-04-25| 579.14
#2006-04-26| 582.68
#2006-04-27| 586.65
#2006-04-28| 586.11
#2006-05-01| 588.70
#2006-05-02| 591.11
#2006-05-03| 584.10
#2006-05-04| 589.27
#2006-05-05| 601.33
#2006-05-08| 597.30
#2006-05-09| 601.21
#2006-05-10| 600.42
#2006-05-11| 600.51
#2006-05-12| 592.09
#2006-05-15| 579.36
#2006-05-16| 584.06
#2006-05-17| 570.45
#2006-05-18| 568.32
#2006-05-19| 561.59
#2006-05-22| 554.36
#2006-05-23| 568.48
#2006-05-24| 555.81
#2006-05-25| 562.59
#2006-05-26| 571.30
#2006-05-29| .
#2006-05-30| 572.11
#2006-05-31| 570.92
#2006-06-01| 573.81
#2006-06-02| 582.33
#2006-06-05| 578.10
#2006-06-06| 560.91
#2006-06-07| 567.15
#2006-06-08| 549.84
#2006-06-09| 558.16
#2006-06-12| 552.84
#2006-06-13| 536.58
#2006-06-14| 535.24
#2006-06-15| 543.21
#2006-06-16| 544.07
#2006-06-19| 545.88
#2006-06-20| 545.48
#2006-06-21| 548.78
#2006-06-22| 544.78
#2006-06-23| 540.06
#2006-06-26| 539.50
#2006-06-27| 537.33
#2006-06-28| 538.82
#2006-06-29| 546.82
#2006-06-30| 566.24
#2006-07-03| 566.82
#2006-07-04| .
#2006-07-05| 555.56
#2006-07-06| 556.83
#2006-07-07| 555.66
#2006-07-10| 554.28
#2006-07-11| 547.90
#2006-07-12| 549.31
#2006-07-13| 539.42
#2006-07-14| 530.44
#2006-07-17| 520.16
#2006-07-18| 518.86
#2006-07-19| 531.31
#2006-07-20| 540.53
#2006-07-21| 538.07
#2006-07-24| 542.16
#2006-07-25| 540.63
#2006-07-26| 542.00
#2006-07-27| 553.71
#2006-07-28| 555.90
#2006-07-31| 554.88
#2006-08-01| 550.49
#2006-08-02| 557.49
#2006-08-03| 553.00
#2006-08-04| 563.10
#2006-08-07| 555.76
#2006-08-08| 555.51
#2006-08-09| 561.66
#2006-08-10| 555.44
#2006-08-11| 558.47
#2006-08-14| 560.97
#2006-08-15| 564.93
#2006-08-16| 570.27
#2006-08-17| 574.42
#2006-08-18| 571.50
#2006-08-21| 575.32
#2006-08-22| 572.40
#2006-08-23| 568.34
#2006-08-24| 568.62
#2006-08-25| 564.76
#2006-08-28| 568.68
#2006-08-29| 569.43
#2006-08-30| 577.44
#2006-08-31| 575.23
#2006-09-01| 578.61
#2006-09-04| .
#2006-09-05| 578.56
#2006-09-06| 574.25
#2006-09-07| 569.16
#2006-09-08| 568.37
#2006-09-11| 566.89
#2006-09-12| 574.41
#2006-09-13| 574.46
#2006-09-14| 576.75
#2006-09-15| 573.87
#2006-09-18| 573.17
#2006-09-19| 569.08
#2006-09-20| 575.81
#2006-09-21| 581.92
#2006-09-22| 578.29
#2006-09-25| 578.27
#2006-09-26| 585.05
#2006-09-27| 587.42
#2006-09-28| 585.00
#2006-09-29| 583.04
#2006-10-02| 587.29
#2006-10-03| 588.69
#2006-10-04| 590.71
#2006-10-05| 592.68
#2006-10-06| 589.32
#2006-10-09| 583.74
#2006-10-10| 582.62
#2006-10-11| 584.49
#2006-10-12| 588.82
#2006-10-13| 587.52
#2006-10-16| 589.48
#2006-10-17| 585.36
#2006-10-18| 590.21
#2006-10-19| 600.04
#2006-10-20| 602.83
#2006-10-23| 598.79
#2006-10-24| 601.85
#2006-10-25| 606.76
#2006-10-26| 614.20
#2006-10-27| 612.15
#2006-10-30| 610.61
#2006-10-31| 612.70
#2006-11-01| 612.73
#2006-11-02| 610.57
#2006-11-03| 611.52
#2006-11-06| 613.15
#2006-11-07| 615.19
#2006-11-08| 614.70
#2006-11-09| 617.83
#2006-11-10| 622.07
#2006-11-13| 620.53
#2006-11-14| 617.85
#2006-11-15| 622.32
#2006-11-16| 619.98
#2006-11-17| 618.57
#2006-11-20| 617.96
#2006-11-21| 618.68
#2006-11-22| 620.64
#2006-11-23| .
#2006-11-24| 624.85
#2006-11-27| 622.04
#2006-11-28| 620.53
#2006-11-29| 628.44
#2006-11-30| 630.42
#2006-12-01| 629.72
#2006-12-04| 632.37
#2006-12-05| 638.67
#2006-12-06| 637.44
#2006-12-07| 635.01
#2006-12-08| 637.83
#2006-12-11| 635.71
#2006-12-12| 635.94
#2006-12-13| 640.66
#2006-12-14| 638.33
#2006-12-15| 632.72
#2006-12-18| 632.74
#2006-12-19| 635.04
#2006-12-20| 640.59
#2006-12-21| 643.65
#2006-12-22| 639.72
#2006-12-25| .
#2006-12-26| 638.51
#2006-12-27| 643.56
#2006-12-28| 643.51
#2006-12-29| 644.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 651.03
#2007-01-04| 645.09
#2007-01-05| 637.64
#2007-01-08| 638.90
#2007-01-09| 647.12
#2007-01-10| 644.44
#2007-01-11| 657.10
#2007-01-12| 661.69
#2007-01-15| .
#2007-01-16| 663.38
#2007-01-17| 667.39
#2007-01-18| 670.63
#2007-01-19| 671.92
#2007-01-22| 669.14
#2007-01-23| 670.82
#2007-01-24| 667.97
#2007-01-25| 662.50
#2007-01-26| 656.84
#2007-01-29| 660.68
#2007-01-30| 664.95
#2007-01-31| 661.38
#2007-02-01| 669.38
#2007-02-02| 669.63
#2007-02-05| 662.40
#2007-02-06| 668.60
#2007-02-07| 672.28
#2007-02-08| 668.63
#2007-02-09| 669.30
#2007-02-12| 663.57
#2007-02-13| 667.27
#2007-02-14| 676.44
#2007-02-15| 683.29
#2007-02-16| 678.25
#2007-02-19| .
#2007-02-20| 678.32
#2007-02-21| 674.78
#2007-02-22| 674.26
#2007-02-23| 679.82
#2007-02-26| 680.76
#2007-02-27| 666.94
#2007-02-28| 656.56
#2007-03-01| 653.50
#2007-03-02| 650.32
#2007-03-05| 638.88
#2007-03-06| 642.10
#2007-03-07| 646.35
#2007-03-08| 654.63
#2007-03-09| 654.57
#2007-03-12| 653.96
#2007-03-13| 648.20
#2007-03-14| 636.77
#2007-03-15| 649.99
#2007-03-16| 654.84
#2007-03-19| 659.39
#2007-03-20| 664.17
#2007-03-21| 669.12
#2007-03-22| 673.69
#2007-03-23| 679.47
#2007-03-26| 677.23
#2007-03-27| 675.63
#2007-03-28| 674.06
#2007-03-29| 676.25
#2007-03-30| 675.52
#2007-04-02| 683.14
#2007-04-03| 687.83
#2007-04-04| 688.44
#2007-04-05| 687.58
#2007-04-06| .
#2007-04-09| 684.26
#2007-04-10| 692.53
#2007-04-11| 690.89
#2007-04-12| 690.45
#2007-04-13| 693.73
#2007-04-16| 701.34
#2007-04-17| 706.33
#2007-04-18| 705.35
#2007-04-19| 703.29
#2007-04-20| 706.92
#2007-04-23| 704.61
#2007-04-24| 696.20
#2007-04-25| 699.14
#2007-04-26| 698.41
#2007-04-27| 700.52
#2007-04-30| 703.19
#2007-05-01| 706.45
#2007-05-02| 710.42
#2007-05-03| 706.03
#2007-05-04| 718.16
#2007-05-07| 722.29
#2007-05-08| 713.55
#2007-05-09| 714.53
#2007-05-10| 708.61
#2007-05-11| 713.79
#2007-05-14| 713.19
#2007-05-15| 717.04
#2007-05-16| 719.35
#2007-05-17| 717.14
#2007-05-18| 722.11
#2007-05-21| 717.96
#2007-05-22| 720.35
#2007-05-23| 725.87
#2007-05-24| 717.08
#2007-05-25| 719.62
#2007-05-28| .
#2007-05-29| 726.69
#2007-05-30| 721.02
#2007-05-31| 727.28
#2007-06-01| 729.33
#2007-06-04| 729.48
#2007-06-05| 726.55
#2007-06-06| 716.03
#2007-06-07| 704.44
#2007-06-08| 698.44
#2007-06-11| 704.39
#2007-06-12| 697.58
#2007-06-13| 696.42
#2007-06-14| 705.26
#2007-06-15| 712.98
#2007-06-18| 711.82
#2007-06-19| 710.50
#2007-06-20| 710.71
#2007-06-21| 704.54
#2007-06-22| 702.69
#2007-06-25| 702.51
#2007-06-26| 700.12
#2007-06-27| 698.42
#2007-06-28| 707.13
#2007-06-29| 713.63
#2007-07-02| 713.87
#2007-07-03| 717.58
#2007-07-04| .
#2007-07-05| 714.47
#2007-07-06| 719.57
#2007-07-09| 720.91
#2007-07-10| 721.71
#2007-07-11| 721.89
#2007-07-12| 728.94
#2007-07-13| 734.73
#2007-07-16| 737.96
#2007-07-17| 732.59
#2007-07-18| 729.52
#2007-07-19| 733.57
#2007-07-20| 730.17
#2007-07-23| 732.89
#2007-07-24| 723.67
#2007-07-25| 718.84
#2007-07-26| 695.25
#2007-07-27| 688.81
#2007-07-30| 686.67
#2007-07-31| 695.38
#2007-08-01| 682.15
#2007-08-02| 685.55
#2007-08-03| 684.22
#2007-08-06| 680.46
#2007-08-07| 682.17
#2007-08-08| 696.63
#2007-08-09| 684.04
#2007-08-10| 665.40
#2007-08-13| 673.77
#2007-08-14| 665.36
#2007-08-15| 657.35
#2007-08-16| 634.53
#2007-08-17| 647.62
#2007-08-20| 645.28
#2007-08-21| 647.31
#2007-08-22| 660.65
#2007-08-23| 663.92
#2007-08-24| 667.48
#2007-08-27| 671.53
#2007-08-28| 664.03
#2007-08-29| 670.89
#2007-08-30| 677.50
#2007-08-31| 682.36
#2007-09-03| .
#2007-09-04| 683.11
#2007-09-05| 671.85
#2007-09-06| 677.84
#2007-09-07| 669.29
#2007-09-10| 666.17
#2007-09-11| 675.89
#2007-09-12| 677.63
#2007-09-13| 680.94
#2007-09-14| 674.36
#2007-09-17| 661.50
#2007-09-18| 666.76
#2007-09-19| 684.33
#2007-09-20| 687.84
#2007-09-21| 686.11
#2007-09-24| 680.92
#2007-09-25| 672.67
#2007-09-26| 676.56
#2007-09-27| 683.07
#2007-09-28| 686.73
#2007-10-01| 690.06
#2007-10-02| 688.73
#2007-10-03| 687.98
#2007-10-04| 690.35
#2007-10-05| 695.43
#2007-10-08| 692.20
#2007-10-09| 698.30
#2007-10-10| 709.60
#2007-10-11| 712.00
#2007-10-12| 710.08
#2007-10-15| 703.77
#2007-10-16| 692.81
#2007-10-17| 698.49
#2007-10-18| 695.53
#2007-10-19| 688.64
#2007-10-22| 676.88
#2007-10-23| 689.95
#2007-10-24| 684.78
#2007-10-25| 697.39
#2007-10-26| 706.23
#2007-10-29| 709.58
#2007-10-30| 710.25
#2007-10-31| 718.97
#2007-11-01| 709.10
#2007-11-02| 707.00
#2007-11-05| 697.96
#2007-11-06| 701.74
#2007-11-07| 700.00
#2007-11-08| 694.66
#2007-11-09| 680.64
#2007-11-12| 667.87
#2007-11-13| 682.01
#2007-11-14| 691.76
#2007-11-15| 677.06
#2007-11-16| 671.32
#2007-11-19| 660.08
#2007-11-20| 671.24
#2007-11-21| 656.90
#2007-11-22| .
#2007-11-23| 669.52
#2007-11-26| 668.22
#2007-11-27| 661.06
#2007-11-28| 672.29
#2007-11-29| 680.06
#2007-11-30| 681.73
#2007-12-03| 683.06
#2007-12-04| 673.85
#2007-12-05| 677.80
#2007-12-06| 678.12
#2007-12-07| 683.81
#2007-12-10| 692.69
#2007-12-11| 688.58
#2007-12-12| 690.24
#2007-12-13| 674.02
#2007-12-14| 670.86
#2007-12-17| 662.38
#2007-12-18| 656.35
#2007-12-19| 655.97
#2007-12-20| 656.58
#2007-12-21| 667.83
#2007-12-24| 671.29
#2007-12-25| .
#2007-12-26| 675.04
#2007-12-27| 675.01
#2007-12-28| 682.23
#2007-12-31| 679.33
#2008-01-01| .
#2008-01-02| 673.98
#2008-01-03| 664.54
#2008-01-04| 654.60
#2008-01-07| 648.16
#2008-01-08| 650.52
#2008-01-09| 633.87
#2008-01-10| 629.61
#2008-01-11| 627.76
#2008-01-14| 633.06
#2008-01-15| 616.38
#2008-01-16| 601.06
#2008-01-17| 601.48
#2008-01-18| 593.61
#2008-01-21| .
#2008-01-22| 578.35
#2008-01-23| 561.66
#2008-01-24| 591.94
#2008-01-25| 593.17
#2008-01-28| 589.49
#2008-01-29| 602.51
#2008-01-30| 593.83
#2008-01-31| 597.77
#2008-02-01| 613.37
#2008-02-04| 615.35
#2008-02-05| 586.88
#2008-02-06| 589.97
#2008-02-07| 569.13
#2008-02-08| 567.69
#2008-02-11| 561.02
#2008-02-12| 576.40
#2008-02-13| 585.18
#2008-02-14| 586.49
#2008-02-15| 578.61
#2008-02-18| .
#2008-02-19| 590.97
#2008-02-20| 581.24
#2008-02-21| 596.41
#2008-02-22| 594.11
#2008-02-25| 605.58
#2008-02-26| 613.56
#2008-02-27| 615.14
#2008-02-28| 600.88
#2008-02-29| 592.14
#2008-03-03| 585.28
#2008-03-04| 577.53
#2008-03-05| 589.77
#2008-03-06| 583.30
#2008-03-07| 578.99
#2008-03-10| 574.07
#2008-03-11| 569.29
#2008-03-12| 578.47
#2008-03-13| 573.72
#2008-03-14| 572.55
#2008-03-17| 555.43
#2008-03-18| 573.82
#2008-03-19| 559.19
#2008-03-20| 558.32
#2008-03-21| .
#2008-03-24| 558.47
#2008-03-25| 579.39
#2008-03-26| 577.63
#2008-03-27| 584.50
#2008-03-28| 582.22
#2008-03-31| 578.65
#2008-04-01| 591.29
#2008-04-02| 600.28
#2008-04-03| 597.57
#2008-04-04| 600.14
#2008-04-07| 606.13
#2008-04-08| 597.88
#2008-04-09| 596.77
#2008-04-10| 596.83
#2008-04-11| 589.29
#2008-04-14| 586.01
#2008-04-15| 582.34
#2008-04-16| 600.52
#2008-04-17| 596.18
#2008-04-18| 602.61
#2008-04-21| 603.75
#2008-04-22| 602.42
#2008-04-23| 602.26
#2008-04-24| 595.10
#2008-04-25| 594.73
#2008-04-28| 596.48
#2008-04-29| 591.72
#2008-04-30| 600.19
#2008-05-01| 597.12
#2008-05-02| 602.83
#2008-05-05| 605.64
#2008-05-06| 609.58
#2008-05-07| 611.51
#2008-05-08| 611.72
#2008-05-09| 605.17
#2008-05-12| 610.07
#2008-05-13| 610.11
#2008-05-14| 605.32
#2008-05-15| 612.82
#2008-05-16| 617.69
#2008-05-19| 622.06
#2008-05-20| 610.03
#2008-05-21| 601.87
#2008-05-22| 603.76
#2008-05-23| 603.06
#2008-05-26| .
#2008-05-27| 598.90
#2008-05-28| 604.43
#2008-05-29| 604.82
#2008-05-30| 611.69
#2008-06-02| 602.31
#2008-06-03| 611.13
#2008-06-04| 606.75
#2008-06-05| 608.72
#2008-06-06| 600.85
#2008-06-09| 592.82
#2008-06-10| 583.81
#2008-06-11| 572.47
#2008-06-12| 571.71
#2008-06-13| 573.24
#2008-06-16| 575.97
#2008-06-17| 572.56
#2008-06-18| 560.58
#2008-06-19| 556.63
#2008-06-20| 544.47
#2008-06-23| 543.31
#2008-06-24| 538.99
#2008-06-25| 548.22
#2008-06-26| 539.53
#2008-06-27| 533.16
#2008-06-30| 537.62
#2008-07-01| 522.25
#2008-07-02| 520.27
#2008-07-03| 525.85
#2008-07-04| .
#2008-07-07| 524.09
#2008-07-08| 518.12
#2008-07-09| 532.95
#2008-07-10| 522.72
#2008-07-11| 509.46
#2008-07-14| 514.93
#2008-07-15| 509.36
#2008-07-16| 521.56
#2008-07-17| 542.80
#2008-07-18| 554.61
#2008-07-21| 549.82
#2008-07-22| 539.02
#2008-07-23| 546.90
#2008-07-24| 549.21
#2008-07-25| 544.40
#2008-07-28| 543.19
#2008-07-29| 541.78
#2008-07-30| 549.91
#2008-07-31| 555.57
#2008-08-01| 548.42
#2008-08-04| 552.83
#2008-08-05| 565.76
#2008-08-06| 563.37
#2008-08-07| 549.91
#2008-08-08| 550.24
#2008-08-11| 555.63
#2008-08-12| 555.74
#2008-08-13| 540.99
#2008-08-14| 547.72
#2008-08-15| 541.83
#2008-08-18| 540.28
#2008-08-19| 523.25
#2008-08-20| 522.24
#2008-08-21| 524.60
#2008-08-22| 534.56
#2008-08-25| 531.03
#2008-08-26| 528.54
#2008-08-27| 530.28
#2008-08-28| 538.72
#2008-08-29| 544.58
#2008-09-01| .
#2008-09-02| 546.33
#2008-09-03| 536.08
#2008-09-04| 517.45
#2008-09-05| 503.37
#2008-09-08| 514.79
#2008-09-09| 513.56
#2008-09-10| 509.31
#2008-09-11| 498.78
#2008-09-12| 516.97
#2008-09-15| 505.80
#2008-09-16| 489.44
#2008-09-17| 477.98
#2008-09-18| 476.15
#2008-09-19| 507.36
#2008-09-22| 502.93
#2008-09-23| 491.72
#2008-09-24| 481.58
#2008-09-25| 486.78
#2008-09-26| 477.21
#2008-09-29| 452.82
#2008-09-30| 452.37
#2008-10-01| 453.03
#2008-10-02| 453.93
#2008-10-03| 456.41
#2008-10-06| 412.74
#2008-10-07| 406.50
#2008-10-08| 383.79
#2008-10-09| 383.85
#2008-10-10| 357.72
#2008-10-13| 396.67
#2008-10-14| 408.80
#2008-10-15| 391.70
#2008-10-16| 367.22
#2008-10-17| 381.42
#2008-10-20| 393.10
#2008-10-21| 389.03
#2008-10-22| 362.99
#2008-10-23| 366.56
#2008-10-24| 346.57
#2008-10-27| 334.69
#2008-10-28| 340.06
#2008-10-29| 370.47
#2008-10-30| 376.61
#2008-10-31| 375.36
#2008-11-03| 384.77
#2008-11-04| 404.59
#2008-11-05| 396.14
#2008-11-06| 370.15
#2008-11-07| 372.13
#2008-11-10| 376.34
#2008-11-11| 351.67
#2008-11-12| 338.14
#2008-11-13| 347.05
#2008-11-14| 354.62
#2008-11-17| 343.03
#2008-11-18| 349.32
#2008-11-19| 346.75
#2008-11-20| 341.63
#2008-11-21| 333.00
#2008-11-24| 365.18
#2008-11-25| 366.97
#2008-11-26| 365.69
#2008-11-27| .
#2008-11-28| 374.13
#2008-12-01| 351.65
#2008-12-02| 362.38
#2008-12-03| 371.95
#2008-12-04| 366.34
#2008-12-05| 347.64
#2008-12-08| 372.29
#2008-12-09| 380.91
#2008-12-10| 378.12
#2008-12-11| 381.45
#2008-12-12| 375.20
#2008-12-15| 384.45
#2008-12-16| 395.09
#2008-12-17| 410.66
#2008-12-18| 418.01
#2008-12-19| 406.22
#2008-12-22| 397.37
#2008-12-23| 400.79
#2008-12-24| 398.36
#2008-12-25| .
#2008-12-26| 399.46
#2008-12-29| 401.63
#2008-12-30| 405.34
#2008-12-31| 401.44
#2009-01-01| .
#2009-01-02| 414.35
#2009-01-05| 411.79
#2009-01-06| 407.02
#2009-01-07| 403.82
#2009-01-08| 401.23
#2009-01-09| 400.64
#2009-01-12| 385.02
#2009-01-13| 379.45
#2009-01-14| 367.66
#2009-01-15| 361.02
#2009-01-16| 367.92
#2009-01-19| .
#2009-01-20| 359.98
#2009-01-21| 354.32
#2009-01-22| 354.62
#2009-01-23| 345.66
#2009-01-26| 360.85
#2009-01-27| 366.21
#2009-01-28| 382.65
#2009-01-29| 372.48
#2009-01-30| 362.71
#2009-02-02| 354.34
#2009-02-03| 362.53
#2009-02-04| 370.05
#2009-02-05| 370.51
#2009-02-06| 375.97
#2009-02-09| 376.49
#2009-02-10| 366.39
#2009-02-11| 362.62
#2009-02-12| 358.14
#2009-02-13| 362.48
#2009-02-16| .
#2009-02-17| 345.37
#2009-02-18| 345.55
#2009-02-19| 350.45
#2009-02-20| 340.44
#2009-02-23| 339.10
#2009-02-24| 341.04
#2009-02-25| 338.83
#2009-02-26| 342.85
#2009-02-27| 342.33
#2009-03-02| 329.61
#2009-03-03| 329.55
#2009-03-04| 337.97
#2009-03-05| 329.49
#2009-03-06| 327.55
#2009-03-09| 319.33
#2009-03-10| 330.23
#2009-03-11| 331.72
#2009-03-12| 333.67
#2009-03-13| 335.39
#2009-03-16| 345.89
#2009-03-17| 341.68
#2009-03-18| 346.28
#2009-03-19| 362.60
#2009-03-20| 359.16
#2009-03-23| 364.57
#2009-03-24| 370.74
#2009-03-25| 367.08
#2009-03-26| 363.04
#2009-03-27| 349.90
#2009-03-30| 342.02
#2009-03-31| 354.20
#2009-04-01| 359.10
#2009-04-02| 375.46
#2009-04-03| 373.33
#2009-04-06| 367.81
#2009-04-07| 364.11
#2009-04-08| 364.00
#2009-04-09| 365.59
#2009-04-10| .
#2009-04-13| 368.67
#2009-04-14| 361.40
#2009-04-15| 363.62
#2009-04-16| 365.27
#2009-04-17| 371.15
#2009-04-20| 356.23
#2009-04-21| 355.24
#2009-04-22| 360.23
#2009-04-23| 363.99
#2009-04-24| 376.88
#2009-04-27| 375.52
#2009-04-28| 368.88
#2009-04-29| 383.23
#2009-04-30| 387.60
#2009-05-01| 389.10
#2009-05-04| 399.08
#2009-05-05| 402.29
#2009-05-06| 405.42
#2009-05-07| 404.07
#2009-05-08| 409.39
#2009-05-11| 408.50
#2009-05-12| 409.37
#2009-05-13| 398.29
#2009-05-14| 401.10
#2009-05-15| 404.30
#2009-05-18| 404.91
#2009-05-19| 410.92
#2009-05-20| 415.78
#2009-05-21| 404.01
#2009-05-22| 408.76
#2009-05-25| .
#2009-05-26| 412.70
#2009-05-27| 418.73
#2009-05-28| 413.59
#2009-05-29| 413.79
#2009-06-01| 425.68
#2009-06-02| 422.81
#2009-06-03| 415.27
#2009-06-04| 413.46
#2009-06-05| 408.57
#2009-06-08| 396.81
#2009-06-09| 398.38
#2009-06-10| 402.17
#2009-06-11| 401.64
#2009-06-12| 400.42
#2009-06-15| 387.23
#2009-06-16| 387.86
#2009-06-17| 390.81
#2009-06-18| 393.55
#2009-06-19| 394.76
#2009-06-22| 385.25
#2009-06-23| 389.01
#2009-06-24| 395.60
#2009-06-25| 392.18
#2009-06-26| 394.82
#2009-06-29| 398.20
#2009-06-30| 395.70
#2009-07-01| 400.61
#2009-07-02| 388.66
#2009-07-03| .
#2009-07-06| 390.91
#2009-07-07| 389.56
#2009-07-08| 385.90
#2009-07-09| 392.02
#2009-07-10| 387.92
#2009-07-13| 389.06
#2009-07-14| 394.88
#2009-07-15| 403.67
#2009-07-16| 408.68
#2009-07-17| 409.97
#2009-07-20| 422.61
#2009-07-21| 425.40
#2009-07-22| 427.94
#2009-07-23| 430.64
#2009-07-24| 424.40
#2009-07-27| 431.67
#2009-07-28| 424.06
#2009-07-29| 424.76
#2009-07-30| 424.14
#2009-07-31| 430.09
#2009-08-03| 442.97
#2009-08-04| 444.81
#2009-08-05| 444.28
#2009-08-06| 441.96
#2009-08-07| 440.55
#2009-08-10| 438.20
#2009-08-11| 433.08
#2009-08-12| 436.56
#2009-08-13| 437.59
#2009-08-14| 433.31
#2009-08-17| 424.93
#2009-08-18| 427.97
#2009-08-19| 429.90
#2009-08-20| 440.63
#2009-08-21| 449.09
#2009-08-24| 453.11
#2009-08-25| 457.31
#2009-08-26| 452.52
#2009-08-27| 451.35
#2009-08-28| 462.46
#2009-08-31| 461.53
#2009-09-01| 457.57
#2009-09-02| 452.15
#2009-09-03| 450.73
#2009-09-04| 455.37
#2009-09-07| .
#2009-09-08| 470.68
#2009-09-09| 470.24
#2009-09-10| 472.49
#2009-09-11| 476.62
#2009-09-14| 479.64
#2009-09-15| 480.24
#2009-09-16| 491.08
#2009-09-17| 496.99
#2009-09-18| 493.67
#2009-09-21| 487.07
#2009-09-22| 498.75
#2009-09-23| 500.18
#2009-09-24| 488.07
#2009-09-25| 487.60
#2009-09-28| 492.04
#2009-09-29| 489.99
#2009-09-30| 489.11
#2009-10-01| 486.78
#2009-10-02| 474.25
#2009-10-05| 483.25
#2009-10-06| 492.02
#2009-10-07| 492.39
#2009-10-08| 499.45
#2009-10-09| 495.08
#2009-10-12| 501.22
#2009-10-13| 498.26
#2009-10-14| 510.05
#2009-10-15| 511.95
#2009-10-16| 507.36
#2009-10-19| 514.72
#2009-10-20| 516.77
#2009-10-21| 517.46
#2009-10-22| 509.83
#2009-10-23| 505.74
#2009-10-26| 495.66
#2009-10-27| 495.15
#2009-10-28| 481.64
#2009-10-29| 491.45
#2009-10-30| 483.48
#2009-11-02| 484.25
#2009-11-03| 474.46
#2009-11-04| 489.76
#2009-11-05| 494.96
#2009-11-06| 498.19
#2009-11-09| 508.34
#2009-11-10| 505.88
#2009-11-11| 505.25
#2009-11-12| 502.31
#2009-11-13| 504.99
#2009-11-16| 510.99
#2009-11-17| 507.32
#2009-11-18| 511.88
#2009-11-19| 496.99
#2009-11-20| 493.38
#2009-11-23| 504.38
#2009-11-24| 498.67
#2009-11-25| 509.41
#2009-11-26| .
#2009-11-27| 494.94
#2009-11-30| 489.03
#2009-12-01| 507.06
#2009-12-02| 511.62
#2009-12-03| 509.17
#2009-12-04| 508.67
#2009-12-07| 507.04
#2009-12-08| 500.80
#2009-12-09| 495.37
#2009-12-10| 500.79
#2009-12-11| 506.94
#2009-12-14| 509.57
#2009-12-15| 508.52
#2009-12-16| 514.38
#2009-12-17| 503.58
#2009-12-18| 497.14
#2009-12-21| 505.17
#2009-12-22| 504.04
#2009-12-23| 507.44
#2009-12-24| 508.38
#2009-12-25| .
#2009-12-28| 511.06
#2009-12-29| 513.73
#2009-12-30| 509.68
#2009-12-31| 513.59
#2010-01-01| .
#2010-01-04| 523.06
#2010-01-05| 520.14
#2010-01-06| 516.47
#2010-01-07| 512.18
#2010-01-08| 513.42
#2010-01-11| 519.49
#2010-01-12| 516.69
#2010-01-13| 519.86
#2010-01-14| 522.38
#2010-01-15| 517.42
#2010-01-18| .
#2010-01-19| 514.85
#2010-01-20| 506.73
#2010-01-21| 501.88
#2010-01-22| 497.59
#2010-01-25| 497.33
#2010-01-26| 493.71
#2010-01-27| 491.34
#2010-01-28| 484.85
#2010-01-29| 485.05
#2010-02-01| 483.30
#2010-02-02| 489.99
#2010-02-03| 489.77
#2010-02-04| 476.66
#2010-02-05| 460.19
#2010-02-08| 461.41
#2010-02-09| 462.57
#2010-02-10| 465.02
#2010-02-11| 465.43
#2010-02-12| 467.45
#2010-02-15| .
#2010-02-16| 472.57
#2010-02-17| 479.12
#2010-02-18| 475.31
#2010-02-19| 475.14
#2010-02-22| 476.37
#2010-02-23| 473.62
#2010-02-24| 475.13
#2010-02-25| 467.34
#2010-02-26| 477.31
#2010-03-01| 480.81
#2010-03-02| 486.99
#2010-03-03| 493.78
#2010-03-04| 491.77
#2010-03-05| 498.16
#2010-03-08| 498.94
#2010-03-09| 496.90
#2010-03-10| 500.36
#2010-03-11| 499.79
#2010-03-12| 506.58
#2010-03-15| 499.61
#2010-03-16| 508.99
#2010-03-17| 512.12
#2010-03-18| 509.06
#2010-03-19| 502.12
#2010-03-22| 502.04
#2010-03-23| 505.37
#2010-03-24| 503.21
#2010-03-25| 511.87
#2010-03-26| 515.34
#2010-03-29| 518.14
#2010-03-30| 517.64
#2010-03-31| 523.57
#2010-04-01| 532.49
#2010-04-02| .
#2010-04-05| 532.42
#2010-04-06| 530.42
#2010-04-07| 524.34
#2010-04-08| 519.00
#2010-04-09| 527.50
#2010-04-12| 529.43
#2010-04-13| 526.66
#2010-04-14| 533.96
#2010-04-15| 538.05
#2010-04-16| 531.23
#2010-04-19| 528.47
#2010-04-20| 537.30
#2010-04-21| 536.02
#2010-04-22| 532.72
#2010-04-23| 539.82
#2010-04-26| 538.95
#2010-04-27| 526.90
#2010-04-28| 510.94
#2010-04-29| 522.13
#2010-04-30| 524.43
#2010-05-03| 523.29
#2010-05-04| 507.17
#2010-05-05| 493.27
#2010-05-06| 484.13
#2010-05-07| 458.85
#2010-05-10| 492.26
#2010-05-11| 486.41
#2010-05-12| 501.42
#2010-05-13| 498.94
#2010-05-14| 480.62
#2010-05-17| 473.52
#2010-05-18| 480.61
#2010-05-19| 462.92
#2010-05-20| 448.28
#2010-05-21| 453.51
#2010-05-24| 452.54
#2010-05-25| 433.10
#2010-05-26| 450.29
#2010-05-27| 462.26
#2010-05-28| 465.88
#2010-05-31| .
#2010-06-01| 463.83
#2010-06-02| 460.45
#2010-06-03| 468.28
#2010-06-04| 455.30
#2010-06-07| 447.75
#2010-06-08| 440.11
#2010-06-09| 453.10
#2010-06-10| 460.03
#2010-06-11| 460.40
#2010-06-14| 473.52
#2010-06-15| 485.22
#2010-06-16| 484.15
#2010-06-17| 485.01
#2010-06-18| 488.06
#2010-06-21| 491.56
#2010-06-22| 482.30
#2010-06-23| 479.07
#2010-06-24| 474.23
#2010-06-25| 471.57
#2010-06-28| 475.85
#2010-06-29| 459.00
#2010-06-30| 460.90
#2010-07-01| 454.35
#2010-07-02| 461.66
#2010-07-05| .
#2010-07-06| 468.40
#2010-07-07| 472.02
#2010-07-08| 480.20
#2010-07-09| 482.20
#2010-07-12| 482.00
#2010-07-13| 495.08
#2010-07-14| 498.61
#2010-07-15| 499.06
#2010-07-16| 494.88
#2010-07-19| 488.87
#2010-07-20| 486.69
#2010-07-21| 496.38
#2010-07-22| 510.35
#2010-07-23| 515.35
#2010-07-26| 524.87
#2010-07-27| 524.77
#2010-07-28| 525.30
#2010-07-29| 532.47
#2010-07-30| 529.02
#2010-08-02| 544.55
#2010-08-03| 540.75
#2010-08-04| 539.23
#2010-08-05| 540.45
#2010-08-06| 539.41
#2010-08-09| 543.55
#2010-08-10| 529.76
#2010-08-11| 514.63
#2010-08-12| 511.35
#2010-08-13| 511.26
#2010-08-16| 513.38
#2010-08-17| 519.32
#2010-08-18| 518.11
#2010-08-19| 514.57
#2010-08-20| 503.25
#2010-08-23| 503.71
#2010-08-24| 497.28
#2010-08-25| 490.77
#2010-08-26| 499.71
#2010-08-27| 504.62
#2010-08-30| 504.99
#2010-08-31| 506.84
#2010-09-01| 526.74
#2010-09-02| 528.69
#2010-09-03| 532.05
#2010-09-06| .
#2010-09-07| 522.17
#2010-09-08| 529.16
#2010-09-09| 532.18
#2010-09-10| 532.31
#2010-09-13| 539.87
#2010-09-14| 544.04
#2010-09-15| 546.97
#2010-09-16| 548.16
#2010-09-17| 544.71
#2010-09-20| 553.77
#2010-09-21| 553.02
#2010-09-22| 553.04
#2010-09-23| 550.76
#2010-09-24| 560.81
#2010-09-27| 561.59
#2010-09-28| 564.95
#2010-09-29| 564.16
#2010-09-30| 565.97
#2010-10-01| 564.93
#2010-10-04| 558.62
#2010-10-05| 573.23
#2010-10-06| 578.13
#2010-10-07| 578.90
#2010-10-08| 579.79
#2010-10-11| 581.08
#2010-10-12| 580.12
#2010-10-13| 592.53
#2010-10-14| 594.82
#2010-10-15| 595.40
#2010-10-18| 594.35
#2010-10-19| 583.96
#2010-10-20| 589.73
#2010-10-21| 597.13
#2010-10-22| 591.10
#2010-10-25| 592.98
#2010-10-26| 590.46
#2010-10-27| 579.63
#2010-10-28| 588.86
#2010-10-29| 592.89
#2010-11-01| 594.41
#2010-11-02| 599.51
#2010-11-03| 601.14
#2010-11-04| 613.32
#2010-11-05| 608.05
#2010-11-08| 600.45
#2010-11-09| 604.43
#2010-11-10| 592.54
#2010-11-11| 588.17
#2010-11-12| 588.51
#2010-11-15| 587.67
#2010-11-16| 571.21
#2010-11-17| 574.52
#2010-11-18| 584.17
#2010-11-19| 585.73
#2010-11-22| 582.43
#2010-11-23| 567.98
#2010-11-24| 571.00
#2010-11-25| .
#2010-11-26| 562.66
#2010-11-29| 548.93
#2010-11-30| 543.64
#2010-12-01| 557.61
#2010-12-02| 570.44
#2010-12-03| 581.52
#2010-12-06| 578.75
#2010-12-07| 587.36
#2010-12-08| 584.00
#2010-12-09| 588.19
#2010-12-10| 589.38
#2010-12-13| 595.02
#2010-12-14| 594.63
#2010-12-15| 592.07
#2010-12-16| 589.53
#2010-12-17| 585.35
#2010-12-20| 586.17
#2010-12-21| 590.67
#2010-12-22| 589.46
#2010-12-23| 591.39
#2010-12-24| .
#2010-12-27| 590.27
#2010-12-28| 589.28
#2010-12-29| 591.40
#2010-12-30| 590.72
#2010-12-31| 595.32
#2011-01-03| 598.65
#2011-01-04| 604.93
#2011-01-05| 592.34
#2011-01-06| 591.25
#2011-01-07| 588.22
#2011-01-10| 579.34
#2011-01-11| 586.71
#2011-01-12| 593.59
#2011-01-13| 600.96
#2011-01-14| 604.71
#2011-01-17| .
#2011-01-18| 617.76
#2011-01-19| 617.12
#2011-01-20| 606.23
#2011-01-21| 613.55
#2011-01-24| 620.42
#2011-01-25| 613.75
#2011-01-26| 620.36
#2011-01-27| 620.69
#2011-01-28| 607.86
#2011-01-31| 607.24
#2011-02-01| 618.09
#2011-02-02| 622.82
#2011-02-03| 618.38
#2011-02-04| 619.22
#2011-02-07| 627.28
#2011-02-08| 631.25
#2011-02-09| 631.67
#2011-02-10| 625.90
#2011-02-11| 627.73
#2011-02-14| 622.12
#2011-02-15| 625.00
#2011-02-16| 625.84
#2011-02-17| 627.56
#2011-02-18| 631.58
#2011-02-21| .
#2011-02-22| 622.38
#2011-02-23| 617.18
#2011-02-24| 613.12
#2011-02-25| 624.76
#2011-02-28| 636.31
#2011-03-01| 631.68
#2011-03-02| 634.30
#2011-03-03| 635.68
#2011-03-04| 637.87
#2011-03-07| 638.49
#2011-03-08| 630.87
#2011-03-09| 633.63
#2011-03-10| 618.64
#2011-03-11| 616.05
#2011-03-14| 615.68
#2011-03-15| 599.32
#2011-03-16| 587.93
#2011-03-17| 597.72
#2011-03-18| 602.49
#2011-03-21| 613.96
#2011-03-22| 615.99
#2011-03-23| 608.08
#2011-03-24| 614.08
#2011-03-25| 615.20
#2011-03-28| 614.30
#2011-03-29| 614.71
#2011-03-30| 624.26
#2011-03-31| 621.24
#2011-04-01| 632.06
#2011-04-04| 638.89
#2011-04-05| 636.57
#2011-04-06| 641.94
#2011-04-07| 634.14
#2011-04-08| 641.01
#2011-04-11| 637.38
#2011-04-12| 627.83
#2011-04-13| 629.84
#2011-04-14| 624.88
#2011-04-15| 623.22
#2011-04-18| 608.34
#2011-04-19| 618.48
#2011-04-20| 639.19
#2011-04-21| 639.97
#2011-04-22| .
#2011-04-25| 638.25
#2011-04-26| 644.37
#2011-04-27| 649.90
#2011-04-28| 662.69
#2011-04-29| 664.90
#2011-05-02| 668.71
#2011-05-03| 658.16
#2011-05-04| 652.56
#2011-05-05| 638.16
#2011-05-06| 643.60
#2011-05-09| 631.85
#2011-05-10| 642.85
#2011-05-11| 647.57
#2011-05-12| 637.65
#2011-05-13| 638.42
#2011-05-16| 638.47
#2011-05-17| 630.51
#2011-05-18| 633.67
#2011-05-19| 640.80
#2011-05-20| 639.72
#2011-05-23| 622.22
#2011-05-24| 625.95
#2011-05-25| 626.80
#2011-05-26| 627.10
#2011-05-27| 636.84
#2011-05-30| .
#2011-05-31| 647.35
#2011-06-01| 643.06
#2011-06-02| 638.34
#2011-06-03| 643.09
#2011-06-06| 643.55
#2011-06-07| 647.93
#2011-06-08| 639.65
#2011-06-09| 639.48
#2011-06-10| 628.05
#2011-06-13| 629.60
#2011-06-14| 636.76
#2011-06-15| 621.72
#2011-06-16| 612.42
#2011-06-17| 616.85
#2011-06-20| 617.16
#2011-06-21| 626.03
#2011-06-22| 625.34
#2011-06-23| 604.40
#2011-06-24| 608.37
#2011-06-27| 613.89
#2011-06-28| 618.65
#2011-06-29| 632.14
#2011-06-30| 643.49
#2011-07-01| 644.58
#2011-07-04| .
#2011-07-05| 648.25
#2011-07-06| 634.72
#2011-07-07| 639.90
#2011-07-08| 625.70
#2011-07-11| 600.85
#2011-07-12| 598.48
#2011-07-13| 607.90
#2011-07-14| 600.23
#2011-07-15| 600.16
#2011-07-18| 584.10
#2011-07-19| 598.11
#2011-07-20| 604.50
#2011-07-21| 617.63
#2011-07-22| 619.87
#2011-07-25| 613.93
#2011-07-26| 617.94
#2011-07-27| 607.43
#2011-07-28| 602.74
#2011-07-29| 603.20
#2011-08-01| 591.60
#2011-08-02| 581.94
#2011-08-03| 576.46
#2011-08-04| 550.01
#2011-08-05| 549.45
#2011-08-08| 525.71
#2011-08-09| 529.58
#2011-08-10| 511.82
#2011-08-11| 526.43
#2011-08-12| 542.95
#2011-08-15| 554.73
#2011-08-16| 548.15
#2011-08-17| 549.80
#2011-08-18| 522.43
#2011-08-19| 526.73
#2011-08-22| 528.90
#2011-08-23| 532.57
#2011-08-24| 543.32
#2011-08-25| 531.32
#2011-08-26| 532.78
#2011-08-29| 547.38
#2011-08-30| 552.22
#2011-08-31| 568.09
#2011-09-01| 566.59
#2011-09-02| 551.37
#2011-09-05| .
#2011-09-06| 520.36
#2011-09-07| 537.96
#2011-09-08| 539.08
#2011-09-09| 519.65
#2011-09-12| 500.51
#2011-09-13| 503.48
#2011-09-14| 511.98
#2011-09-15| 524.56
#2011-09-16| 527.84
#2011-09-19| 510.47
#2011-09-20| 525.18
#2011-09-21| 515.68
#2011-09-22| 486.24
#2011-09-23| 490.34
#2011-09-26| 496.97
#2011-09-27| 523.50
#2011-09-28| 515.46
#2011-09-29| 515.26
#2011-09-30| 503.52
#2011-10-03| 493.50
#2011-10-04| 481.49
#2011-10-05| 494.54
#2011-10-06| 507.56
#2011-10-07| 519.70
#2011-10-10| 528.91
#2011-10-11| 527.33
#2011-10-12| 542.61
#2011-10-13| 533.15
#2011-10-14| 544.99
#2011-10-17| 533.51
#2011-10-18| 531.12
#2011-10-19| 540.79
#2011-10-20| 524.95
#2011-10-21| 545.84
#2011-10-24| 556.95
#2011-10-25| 552.64
#2011-10-26| 551.62
#2011-10-27| 578.22
#2011-10-28| 580.10
#2011-10-31| 554.64
#2011-11-01| 532.43
#2011-11-02| 545.66
#2011-11-03| 557.23
#2011-11-04| 553.79
#2011-11-07| 555.85
#2011-11-08| 554.19
#2011-11-09| 535.30
#2011-11-10| 533.58
#2011-11-11| 549.24
#2011-11-14| 538.49
#2011-11-15| 529.84
#2011-11-16| 532.20
#2011-11-17| 522.86
#2011-11-18| 522.10
#2011-11-21| 506.57
#2011-11-22| 506.37
#2011-11-23| 493.08
#2011-11-24| .
#2011-11-25| 494.59
#2011-11-28| 513.71
#2011-11-29| 519.03
#2011-11-30| 541.10
#2011-12-01| 535.71
#2011-12-02| 535.67
#2011-12-05| 539.68
#2011-12-06| 533.75
#2011-12-07| 531.81
#2011-12-08| 521.70
#2011-12-09| 528.37
#2011-12-12| 514.97
#2011-12-13| 516.54
#2011-12-14| 502.63
#2011-12-15| 506.88
#2011-12-16| 507.44
#2011-12-19| 504.92
#2011-12-20| 520.98
#2011-12-21| 517.57
#2011-12-22| 520.90
#2011-12-23| 526.41
#2011-12-26| .
#2011-12-27| 528.45
#2011-12-28| 521.07
#2011-12-29| 524.08
#2011-12-30| 531.27
#2012-01-02| .
#2012-01-03| 542.90
#2012-01-04| 532.95
#2012-01-05| 521.57
#2012-01-06| 522.63
#2012-01-09| 522.44
#2012-01-10| 531.24
#2012-01-11| 526.45
#2012-01-12| 527.77
#2012-01-13| 521.49
#2012-01-16| .
#2012-01-17| 533.47
#2012-01-18| 536.06
#2012-01-19| 540.03
#2012-01-20| 540.70
#2012-01-23| 548.56
#2012-01-24| 541.71
#2012-01-25| 540.12
#2012-01-26| 550.47
#2012-01-27| 547.18
#2012-01-30| 540.47
#2012-01-31| 549.18
#2012-02-01| 559.71
#2012-02-02| 561.17
#2012-02-03| 565.34
#2012-02-06| 559.85
#2012-02-07| 566.20
#2012-02-08| 564.22
#2012-02-09| 565.50
#2012-02-10| 557.64
#2012-02-13| 562.74
#2012-02-14| 560.05
#2012-02-15| 562.13
#2012-02-16| 566.64
#2012-02-17| 572.71
#2012-02-20| .
#2012-02-21| 573.82
#2012-02-22| 567.91
#2012-02-23| 573.45
#2012-02-24| 582.70
#2012-02-27| 574.61
#2012-02-28| 578.81
#2012-02-29| 581.72
#2012-03-01| 575.64
#2012-03-02| 571.13
#2012-03-05| 566.20
#2012-03-06| 548.52
#2012-03-07| 553.59
#2012-03-08| 568.83
#2012-03-09| 564.19
#2012-03-12| 563.40
#2012-03-13| 570.87
#2012-03-14| 567.03
#2012-03-15| 568.65
#2012-03-16| 576.63
#2012-03-19| 578.01
#2012-03-20| 573.47
#2012-03-21| 573.63
#2012-03-22| 571.86
#2012-03-23| 576.92
#2012-03-26| 586.29
#2012-03-27| 584.02
#2012-03-28| 576.47
#2012-03-29| 568.57
#2012-03-30| 577.42
#2012-04-02| 589.71
#2012-04-03| 584.06
#2012-04-04| 561.10
#2012-04-05| 560.08
#2012-04-06| .
#2012-04-09| 559.95
#2012-04-10| 551.40
#2012-04-11| 556.36
#2012-04-12| 565.65
#2012-04-13| 554.66
#2012-04-16| 554.62
#2012-04-17| 567.02
#2012-04-18| 565.70
#2012-04-19| 562.02
#2012-04-20| 566.22
#2012-04-23| 553.39
#2012-04-24| 564.35
#2012-04-25| 568.24
#2012-04-26| 572.87
#2012-04-27| 580.99
#2012-04-30| 578.81
#2012-05-01| 580.99
#2012-05-02| 581.23
#2012-05-03| 583.22
#2012-05-04| 574.22
#2012-05-07| 575.95
#2012-05-08| 564.85
#2012-05-09| 559.13
#2012-05-10| 564.32
#2012-05-11| 560.62
#2012-05-14| 550.45
#2012-05-15| 549.37
#2012-05-16| 549.21
#2012-05-17| 543.18
#2012-05-18| 539.52
#2012-05-21| 539.00
#2012-05-22| 544.61
#2012-05-23| 525.92
#2012-05-24| 533.18
#2012-05-25| 530.89
#2012-05-28| .
#2012-05-29| 537.57
#2012-05-30| 523.86
#2012-05-31| 517.16
#2012-06-01| 506.25
#2012-06-04| 510.26
#2012-06-05| 508.31
#2012-06-06| 520.13
#2012-06-07| 532.60
#2012-06-08| 527.15
#2012-06-11| 530.01
#2012-06-12| 528.92
#2012-06-13| 531.37
#2012-06-14| 530.59
#2012-06-15| 536.89
#2012-06-18| 537.04
#2012-06-19| 549.49
#2012-06-20| 556.23
#2012-06-21| 548.83
#2012-06-22| 540.60
#2012-06-25| 529.33
#2012-06-26| 530.07
#2012-06-27| 538.79
#2012-06-28| 538.45
#2012-06-29| 560.00
#2012-07-02| 563.84
#2012-07-03| 569.34
#2012-07-04| .
#2012-07-05| 561.02
#2012-07-06| 554.44
#2012-07-09| 552.84
#2012-07-10| 555.91
#2012-07-11| 552.49
#2012-07-12| 552.47
#2012-07-13| 569.10
#2012-07-16| 569.92
#2012-07-17| 567.04
#2012-07-18| 574.36
#2012-07-19| 578.58
#2012-07-20| 569.97
#2012-07-23| 551.80
#2012-07-24| 547.84
#2012-07-25| 552.33
#2012-07-26| 576.27
#2012-07-27| 581.07
#2012-07-30| 577.63
#2012-07-31| 571.75
#2012-08-01| 579.61
#2012-08-02| 565.80
#2012-08-03| 587.41
#2012-08-06| 591.55
#2012-08-07| 596.37
#2012-08-08| 596.06
#2012-08-09| 596.96
#2012-08-10| 598.43
#2012-08-13| 595.47
#2012-08-14| 597.59
#2012-08-15| 600.00
#2012-08-16| 609.76
#2012-08-17| 608.64
#2012-08-20| 607.64
#2012-08-21| 615.74
#2012-08-22| 606.65
#2012-08-23| 610.95
#2012-08-24| 607.68
#2012-08-27| 608.03
#2012-08-28| 606.68
#2012-08-29| 605.32
#2012-08-30| 602.22
#2012-08-31| 606.21
#2012-09-03| .
#2012-09-04| 603.38
#2012-09-05| 606.51
#2012-09-06| 614.99
#2012-09-07| 623.04
#2012-09-10| 621.98
#2012-09-11| 621.18
#2012-09-12| 622.48
#2012-09-13| 624.63
#2012-09-14| 638.50
#2012-09-17| 633.11
#2012-09-18| 628.10
#2012-09-19| 632.73
#2012-09-20| 632.00
#2012-09-21| 641.08
#2012-09-24| 633.88
#2012-09-25| 644.54
#2012-09-26| 628.22
#2012-09-27| 634.21
#2012-09-28| 628.32
#2012-10-01| 637.18
#2012-10-02| 638.59
#2012-10-03| 637.02
#2012-10-04| 642.86
#2012-10-05| 647.72
#2012-10-08| 635.30
#2012-10-09| 634.19
#2012-10-10| 631.67
#2012-10-11| 635.98
#2012-10-12| 633.93
#2012-10-15| 636.00
#2012-10-16| 647.18
#2012-10-17| 648.86
#2012-10-18| 639.83
#2012-10-19| 633.68
#2012-10-22| 634.85
#2012-10-23| 622.21
#2012-10-24| 628.40
#2012-10-25| 627.90
#2012-10-26| 629.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 632.41
#2012-11-01| 641.69
#2012-11-02| 638.76
#2012-11-05| 631.46
#2012-11-06| 635.27
#2012-11-07| 625.74
#2012-11-08| 620.19
#2012-11-09| 617.55
#2012-11-12| 616.62
#2012-11-13| 621.34
#2012-11-14| 624.67
#2012-11-15| 621.00
#2012-11-16| 614.20
#2012-11-19| 625.32
#2012-11-20| 625.68
#2012-11-21| 629.99
#2012-11-22| .
#2012-11-23| 645.01
#2012-11-26| 643.83
#2012-11-27| 641.60
#2012-11-28| 643.67
#2012-11-29| 654.48
#2012-11-30| 651.56
#2012-12-03| 659.27
#2012-12-04| 661.03
#2012-12-05| 665.77
#2012-12-06| 663.44
#2012-12-07| 659.41
#2012-12-10| 658.91
#2012-12-11| 667.26
#2012-12-12| 668.80
#2012-12-13| 669.11
#2012-12-14| 668.36
#2012-12-17| 669.84
#2012-12-18| 674.31
#2012-12-19| 679.32
#2012-12-20| 680.20
#2012-12-21| 674.25
#2012-12-24| 676.83
#2012-12-25| 676.83
#2012-12-26| 677.78
#2012-12-27| 679.27
#2012-12-28| 675.23
#2012-12-31| 677.73
#2013-01-01| 677.73
#2013-01-02| 692.01
#2013-01-03| 686.28
#2013-01-04| 683.17
#2013-01-07| 680.55
#2013-01-08| 678.30
#2013-01-09| 675.27
#2013-01-10| 680.71
#2013-01-11| 687.57
#2013-01-14| 684.48
#2013-01-15| 687.90
#2013-01-16| 686.73
#2013-01-17| 694.46
#2013-01-18| 695.18
#2013-01-21| 691.87
#2013-01-22| 686.66
#2013-01-23| 681.61
#2013-01-24| 690.78
#2013-01-25| 696.85
#2013-01-28| 690.47
#2013-01-29| 692.71
#2013-01-30| 695.64
#2013-01-31| 699.75
#2013-02-01| 711.80
#2013-02-04| 700.05
#2013-02-05| 702.13
#2013-02-06| 704.37
#2013-02-07| 699.74
#2013-02-08| 709.34
#2013-02-11| 703.27
#2013-02-12| 706.10
#2013-02-13| 708.41
#2013-02-14| 702.74
#2013-02-15| 708.73
#2013-02-18| 709.12
#2013-02-19| 715.17
#2013-02-20| 711.59
#2013-02-21| 696.30
#2013-02-22| 699.72
#2013-02-25| 698.61
#2013-02-26| 691.59
#2013-02-27| 696.00
#2013-02-28| 702.32
#2013-03-01| 698.02
#2013-03-04| 700.10
#2013-03-05| 711.46
#2013-03-06| 710.17
#2013-03-07| 709.97
#2013-03-08| 711.64
#2013-03-11| 713.78
#2013-03-12| 714.49
#2013-03-13| 717.56
#2013-03-14| 725.22
#2013-03-15| 723.48
#2013-03-18| 720.89
#2013-03-19| 713.02
#2013-03-20| 717.38
#2013-03-21| 714.44
#2013-03-22| 715.48
#2013-03-25| 710.64
#2013-03-26| 710.92
#2013-03-27| 705.64
#2013-03-28| 713.74
#2013-03-29| 713.74
#2013-04-01| 714.76
#2013-04-02| 718.08
#2013-04-03| 714.32
#2013-04-04| 708.52
#2013-04-05| 704.35
#2013-04-08| 709.72
#2013-04-09| 707.58
#2013-04-10| 718.17
#2013-04-11| 730.22
#2013-04-12| 723.55
#2013-04-15| 710.92
#2013-04-16| 709.69
#2013-04-17| 702.14
#2013-04-18| 704.55
#2013-04-19| 708.66
#2013-04-22| 708.00
#2013-04-23| 722.83
#2013-04-24| 728.07
#2013-04-25| 735.04
#2013-04-26| 732.62
#2013-04-29| 737.32
#2013-04-30| 739.56
#2013-05-01| 740.49
#2013-05-02| 742.20
#2013-05-03| 749.05
#2013-05-06| 746.18
#2013-05-07| 745.49
#2013-05-08| 754.84
#2013-05-09| 750.59
#2013-05-10| 746.76
#2013-05-13| 748.74
#2013-05-14| 754.33
#2013-05-15| 755.86
#2013-05-16| 757.41
#2013-05-17| 752.05
#2013-05-20| 759.76
#2013-05-21| 762.73
#2013-05-22| 763.61
#2013-05-23| 750.09
#2013-05-24| 749.83
#2013-05-27| 754.53
#2013-05-28| 762.30
#2013-05-29| 751.33
#2013-05-30| 757.43
#2013-05-31| 746.71
#2013-06-03| 744.61
#2013-06-04| 751.86
#2013-06-05| 739.40
#2013-06-06| 742.31
#2013-06-07| 750.31
#2013-06-10| 752.62
#2013-06-11| 751.21
#2013-06-12| 761.16
#2013-06-13| 763.18
#2013-06-14| 765.25
#2013-06-17| 772.71
#2013-06-18| 778.52
#2013-06-19| 780.56
#2013-06-20| 748.64
#2013-06-21| 737.21
#2013-06-24| 720.71
#2013-06-25| 727.97
#2013-06-26| 733.86
#2013-06-27| 747.38
#2013-06-28| 750.77
#2013-07-01| 762.94
#2013-07-02| 763.94
#2013-07-03| 763.94
#2013-07-04| 771.25
#2013-07-05| 762.37
#2013-07-08| 772.02
#2013-07-09| 768.88
#2013-07-10| 777.43
#2013-07-11| 791.33
#2013-07-12| 797.22
#2013-07-15| 804.22
#2013-07-16| 800.75
#2013-07-17| 801.09
#2013-07-18| 813.15
#2013-07-19| 817.62
#2013-07-22| 813.80
#2013-07-23| 815.62
#2013-07-24| 820.42
#2013-07-25| 825.16
#2013-07-26| 830.23
#2013-07-29| 829.79
#2013-07-30| 836.57
#2013-07-31| 839.51
#2013-08-01| 843.16
#2013-08-02| 845.23
#2013-08-05| 845.70
#2013-08-06| 849.97
#2013-08-07| 849.93
#2013-08-08| 856.57
#2013-08-09| 858.86
#2013-08-12| 853.77
#2013-08-13| 849.00
#2013-08-14| 849.47
#2013-08-15| 839.56
#2013-08-16| 844.99
#2013-08-19| 847.94
#2013-08-20| 845.63
#2013-08-21| 845.64
#2013-08-22| 848.49
#2013-08-23| 855.18
#2013-08-26| 850.90
#2013-08-27| 836.43
#2013-08-28| 827.84
#2013-08-29| 834.52
#2013-08-30| 825.51
#2013-09-02| 844.52
#2013-09-03| 842.34
#2013-09-04| 849.47
#2013-09-05| 856.80
#2013-09-06| 861.62
#2013-09-09| 868.85
#2013-09-10| 880.97
#2013-09-11| 887.76
#2013-09-12| 892.99
#2013-09-13| 898.55
#2013-09-16| 910.22
#2013-09-17| 909.05
#2013-09-18| 906.00
#2013-09-19| 915.48
#2013-09-20| 913.80
#2013-09-23| 909.26
#2013-09-24| 912.53
#2013-09-25| 911.35
#2013-09-26| 908.74
#2013-09-27| 912.05
#2013-09-30| 906.69
#2013-10-01| 913.84
#2013-10-02| 910.83
#2013-10-03| 908.28
#2013-10-04| 912.24
#2013-10-07| 913.37
#2013-10-08| 913.35
#2013-10-09| 895.85
#2013-10-10| 912.02
#2013-10-11| 919.67
#2013-10-14| 924.30
#2013-10-15| 930.47
#2013-10-16| 946.42
#2013-10-17| 964.07
#2013-10-18| 970.29
#2013-10-21| 978.22
#2013-10-22| 978.79
#2013-10-23| 973.16
#2013-10-24| 976.45
#2013-10-25| 973.97
#2013-10-28| 971.76
#2013-10-29| 967.28
#2013-10-30| 965.88
#2013-10-31| 959.96
#2013-11-01| 948.95
#2013-11-04| 955.56
#2013-11-05| 951.81
#2013-11-06| 964.48
#2013-11-07| 952.51
#2013-11-08| 948.88
#2013-11-11| 946.93
#2013-11-12| 944.63
#2013-11-13| 928.07
#2013-11-14| 947.98
#2013-11-15| 956.12
#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| 981.77
#2014-04-18| 980.54
#2014-04-21| 980.42
#2014-04-22| 987.33
#2014-04-23| 982.31
#2014-04-24| 982.98
#2014-04-25| 972.54
#2014-04-28| 966.88
#2014-04-29| 966.93
#2014-04-30| 969.84
#2014-05-01| 975.55
#2014-05-02| 978.37
#2014-05-05| 976.28
#2014-05-06| 978.57
#2014-05-07| 978.36
#2014-05-08| 982.85
#2014-05-09| 979.69
#2014-05-12| 988.33
#2014-05-13| 987.77
#2014-05-14| 991.23
#2014-05-15| 975.93
#2014-05-16| 972.99
#2014-05-19| 985.83
#2014-05-20| 995.31
#2014-05-21|1004.73
#2014-05-22|1010.84
#2014-05-23|1013.18
#2014-05-26|1014.43
#2014-05-27|1016.60
#2014-05-28|1015.95
#2014-05-29|1019.75
#2014-05-30|1017.24
#2014-06-02|1018.28
#2014-06-03|1010.69
#2014-06-04|1006.38
#2014-06-05|1005.35
#2014-06-06|1017.46
#2014-06-09|1021.27
#2014-06-10|1024.71
#2014-06-11|1018.07
#2014-06-12|1027.76
#2014-06-13|1021.73
#2014-06-16|1019.85
#2014-06-17|1016.97
#2014-06-18|1018.31
#2014-06-19|1029.43
#2014-06-20|1025.21
#2014-06-23|1011.92
#2014-06-24|1015.09
#2014-06-25|1008.35
#2014-06-26|1019.11
#2014-06-27|1018.47
#2014-06-30|1024.91
#2014-07-01|1029.28
#2014-07-02|1035.50
#2014-07-03|1046.53
#2014-07-04|1044.91
#2014-07-07|1036.43
#2014-07-08|1021.20
#2014-07-09|1014.55
#2014-07-10| 998.29
#2014-07-11| 998.65
#2014-07-14|1009.64
#2014-07-15|1006.54
#2014-07-16|1019.87
#2014-07-17|1018.55
#2014-07-18|1018.79
#2014-07-21|1013.73
#2014-07-22|1023.86
#2014-07-23|1027.80
#2014-07-24|1038.89
#2014-07-25|1026.52
#2014-07-28|1031.62
#2014-07-29|1031.14
#2014-07-30|1024.55
#2014-07-31|1016.49
#2014-08-01|1013.94
#2014-08-04|1015.36
#2014-08-05|1022.46
#2014-08-06|1012.55
#2014-08-07|1005.18
#2014-08-08|1006.68
#2014-08-11|1025.21
#2014-08-12|1025.19
#2014-08-13|1031.35
#2014-08-14|1025.65
#2014-08-15|1019.19
#2014-08-18|1027.85
#2014-08-19|1033.35
#2014-08-20|1032.44
#2014-08-21|1034.75
#2014-08-22|1027.48
#2014-08-25|1032.26
#2014-08-26|1041.70
#2014-08-27|1046.43
#2014-08-28|1041.64
#2014-08-29|1034.84
#2014-09-01|1038.64
#2014-09-02|1035.89
#2014-09-03|1043.12
#2014-09-04|1039.33
#2014-09-05|1031.47
#2014-09-08|1022.48
#2014-09-09|1015.65
#2014-09-10|1012.13
#2014-09-11|1007.79
#2014-09-12|1012.71
#2014-09-15|1010.28
#2014-09-16|1006.80
#2014-09-17|1015.14
#2014-09-18|1028.62
#2014-09-19|1028.29
#2014-09-22|1018.26
#2014-09-23|1003.12
#2014-09-24| 998.74
#2014-09-25| 987.17
#2014-09-26| 986.19
#2014-09-29| 988.95
#2014-09-30| 981.16
#2014-10-01| 970.47
#2014-10-02| 950.80
#2014-10-03| 959.29
#2014-10-06| 976.94
#2014-10-07| 965.80
#2014-10-08| 955.69
#2014-10-09| 953.94
#2014-10-10| 929.99
#2014-10-13| 928.42
#2014-10-14| 926.13
#2014-10-15| 909.34
#2014-10-16| 917.92
#2014-10-17| 936.08
#2014-10-20| 932.15
#2014-10-21| 957.71
#2014-10-22| 961.17
#2014-10-23| 962.75
#2014-10-24| 960.28
#2014-10-27| 963.35
#2014-10-28| 975.58
#2014-10-29| 983.07
#2014-10-30| 984.37
#2014-10-31| 989.87
#2014-11-03| 995.54
#2014-11-04| 994.26
#2014-11-05| 997.73
#2014-11-06| 995.03
#2014-11-07| 991.49
#2014-11-10|1002.43
#2014-11-11|1000.70
#2014-11-12| 992.51
#2014-11-13|1003.65
#2014-11-14|1032.14
#2014-11-17|1030.47
#2014-11-18|1032.20
#2014-11-19|1028.77
#2014-11-20|1034.73
#2014-11-21|1038.24
#2014-11-24|1040.45
#2014-11-25|1055.60
#2014-11-26|1056.22
#2014-11-27|1055.85
#2014-11-28|1056.06
#2014-12-01|1049.41
#2014-12-02|1055.71
#2014-12-03|1053.85
#2014-12-04|1057.39
#2014-12-05|1053.74
#2014-12-08|1044.67
#2014-12-09|1028.10
#2014-12-10|1027.93
#2014-12-11|1022.50
#2014-12-12|1005.79
#2014-12-15| 987.29
#2014-12-16|1006.79
#2014-12-17| 994.07
#2014-12-18|1029.27
#2014-12-19|1032.42
#2014-12-22|1041.18
#2014-12-23|1042.63
#2014-12-24|1045.18
#2014-12-25|1045.18
#2014-12-26|1045.89
#2014-12-29|1050.63
#2014-12-30|1046.44
#2014-12-31|1045.72
#2015-01-01|1045.72
#2015-01-02|1032.75
#2015-01-05|1009.19
#2015-01-06|1002.02
#2015-01-07|1009.47
#2015-01-08|1037.03
#2015-01-09|1041.08
#2015-01-12|1047.24
#2015-01-13|1054.43
#2015-01-14|1047.71
#2015-01-15|1048.02
#2015-01-16|1035.91
#2015-01-19|1051.50
#2015-01-20|1055.96
#2015-01-21|1063.24
#2015-01-22|1078.37
#2015-01-23|1080.37
#2015-01-26|1091.18
#2015-01-27|1091.74
#2015-01-28|1087.02
#2015-01-29|1086.25
#2015-01-30|1078.61
#2015-02-02|1085.47
#2015-02-03|1098.27
#2015-02-04|1102.02
#2015-02-05|1107.02
#2015-02-06|1099.31
#2015-02-09|1083.03
#2015-02-10|1095.30
#2015-02-11|1090.09
#2015-02-12|1096.44
#2015-02-13|1092.72
#2015-02-16|1092.45
#2015-02-17|1093.32
#2015-02-18|1103.59
#2015-02-19|1116.24
#2015-02-20|1118.14
#2015-02-23|1133.99
#2015-02-24|1136.39
#2015-02-25|1138.45
#2015-02-26|1127.20
#2015-02-27|1131.49
#2015-03-02|1123.82
#2015-03-03|1111.50
#2015-03-04|1114.34
#2015-03-05|1119.59
#2015-03-06|1108.84
#2015-03-09|1106.04
#2015-03-10|1086.38
#2015-03-11|1089.48
#2015-03-12|1094.10
#2015-03-13|1088.58
#2015-03-16|1102.78
#2015-03-17|1094.22
#2015-03-18|1108.34
#2015-03-19|1118.20
#2015-03-20|1132.28
#2015-03-23|1143.99
#2015-03-24|1149.53
#2015-03-25|1142.95
#2015-03-26|1119.80
#2015-03-27|1120.99
#2015-03-30|1134.27
#2015-03-31|1128.96
#2015-04-01|1130.69
#2015-04-02|1142.12
#2015-04-03|1152.73
#2015-04-06|1158.12
#2015-04-07|1158.22
#2015-04-08|1158.51
#2015-04-09|1169.83
#2015-04-10|1175.08
#2015-04-13|1174.57
#2015-04-14|1174.81
#2015-04-15|1149.75
#2015-04-16|1155.52
#2015-04-17|1143.75
#2015-04-20|1142.34
#2015-04-21|1168.23
#2015-04-22|1168.03
#2015-04-23|1169.01
#2015-04-24|1175.29
#2015-04-27|1185.40
#2015-04-28|1181.51
#2015-04-29|1176.10
#2015-04-30|1173.04
#2015-05-01|1169.87
#2015-05-04|1165.49
#2015-05-05|1150.78
#2015-05-06|1153.44
#2015-05-07|1141.46
#2015-05-08|1175.23
#2015-05-11|1177.86
#2015-05-12|1168.54
#2015-05-13|1183.49
#2015-05-14|1199.35
#2015-05-15|1205.66
#2015-05-18|1198.78
#2015-05-19|1197.78
#2015-05-20|1200.05
#2015-05-21|1201.14
#2015-05-22|1190.33
#2015-05-25|1184.95
#2015-05-26|1169.59
#2015-05-27|1174.97
#2015-05-28|1173.76
#2015-05-29|1156.52
#2015-06-01|1147.02
#2015-06-02|1157.87
#2015-06-03|1164.84
#2015-06-04|1149.29
#2015-06-05|1130.80
#2015-06-08|1134.46
#2015-06-09|1134.34
#2015-06-10|1155.30
#2015-06-11|1155.53
#2015-06-12|1157.09
#2015-06-15|1142.04
#2015-06-16|1146.49
#2015-06-17|1143.86
#2015-06-18|1162.50
#2015-06-19|1163.24
#2015-06-22|1192.62
#2015-06-23|1190.04
#2015-06-24|1188.77
#2015-06-25|1196.51
#2015-06-26|1186.14
#2015-06-29|1150.80
#2015-06-30|1146.99
#2015-07-01|1162.88
#2015-07-02|1157.14
#2015-07-03|1146.87
#2015-07-06|1124.64
#2015-07-07|1091.47
#2015-07-08|1091.23
#2015-07-09|1123.25
#2015-07-10|1153.63
#2015-07-13|1169.95
#2015-07-14|1176.01
#2015-07-15|1181.41
#2015-07-16|1188.62
#2015-07-17|1192.21
#2015-07-20|1191.76
#2015-07-21|1191.23
#2015-07-22|1178.23
#2015-07-23|1175.09
#2015-07-24|1157.47
#2015-07-27|1138.08
#2015-07-28|1138.74
#2015-07-29|1161.51
#2015-07-30|1144.35
#2015-07-31|1164.10
#2015-08-03|1164.04
#2015-08-04|1172.57
#2015-08-05|1166.24
#2015-08-06|1152.43
#2015-08-07|1133.82
#2015-08-10|1141.89
#2015-08-11|1128.51
#2015-08-12|1108.06
#2015-08-13|1128.97
#2015-08-14|1123.04
#2015-08-17|1121.81
#2015-08-18|1121.72
#2015-08-19|1110.18
#2015-08-20|1099.34
#2015-08-21|1079.88
#2015-08-24|1054.83
#2015-08-25|1091.96
#2015-08-26|1069.04
#2015-08-27|1081.43
#2015-08-28|1085.91
#2015-08-31|1083.25
#2015-09-01|1050.60
#2015-09-02|1054.55
#2015-09-03|1068.71
#2015-09-04|1042.82
#2015-09-07|1050.74
#2015-09-08|1070.53
#2015-09-09|1082.40
#2015-09-10|1076.49
#2015-09-11|1064.77
#2015-09-14|1067.38
#2015-09-15|1071.15
#2015-09-16|1094.86
#2015-09-17|1096.40
#2015-09-18|1095.84
#2015-09-21|1088.31
#2015-09-22|1051.75
#2015-09-23|1059.40
#2015-09-24|1051.27
#2015-09-25|1066.13
#2015-09-28|1052.14
#2015-09-29|1040.11
#2015-09-30|1066.38
#2015-10-01|1069.14
#2015-10-02|1084.02
#2015-10-05|1111.76
#2015-10-06|1119.76
#2015-10-07|1121.81
#2015-10-08|1133.38
#2015-10-09|1136.30
#2015-10-12|1129.31
#2015-10-13|1119.58
#2015-10-14|1126.81
#2015-10-15|1146.19
#2015-10-16|1154.19
#2015-10-19|1151.42
#2015-10-20|1155.39
#2015-10-21|1138.46
#2015-10-22|1128.22
#2015-10-23|1147.41
#2015-10-26|1145.58
#2015-10-27|1135.45
#2015-10-28|1140.04
#2015-10-29|1128.36
#2015-10-30|1134.53
#2015-11-02|1140.48
#2015-11-03|1133.40
#2015-11-04|1130.26
#2015-11-05|1129.00
#2015-11-06|1115.38
#2015-11-09|1109.78
#2015-11-10|1112.08
#2015-11-11|1121.82
#2015-11-12|1114.30
#2015-11-13|1091.30
#2015-11-16|1095.76
#2015-11-17|1124.78
#2015-11-18|1121.32
#2015-11-19|1134.71
#2015-11-20|1133.17
#2015-11-23|1127.20
#2015-11-24|1110.72
#2015-11-25|1121.80
#2015-11-26|1130.77
#2015-11-27|1120.74
#2015-11-30|1118.50
#2015-12-01|1119.86
#2015-12-02|1116.75
#2015-12-03|1110.75
#2015-12-04|1099.18
#2015-12-07|1102.81
#2015-12-08|1082.99
#2015-12-09|1084.30
#2015-12-10|1075.53
#2015-12-11|1050.73
#2015-12-14|1051.39
#2015-12-15|1074.34
#2015-12-16|1078.24
#2015-12-17|1086.19
#2015-12-18|1071.35
#2015-12-21|1075.87
#2015-12-22|1075.33
#2015-12-23|1094.80
#2015-12-24|1098.00
#2015-12-25|1098.00
#2015-12-28|1094.55
#2015-12-29|1099.60
#2015-12-30|1093.86
#2015-12-31|1088.32
#2016-01-01|1088.32
#2016-01-04|1055.78
#2016-01-05|1055.71
#2016-01-06|1039.43
#2016-01-07|1022.82
#2016-01-08|1018.60
#2016-01-11|1003.94
#2016-01-12|1012.82
#2016-01-13|1011.62
#2016-01-14| 988.94
#2016-01-15| 977.12
#2016-01-18| 964.94
#2016-01-19| 980.30
#2016-01-20| 942.99
#2016-01-21| 957.00
#2016-01-22| 997.44
#2016-01-25| 990.04
#2016-01-26| 994.96
#2016-01-27|1008.36
#2016-01-28|1015.52
#2016-01-29|1037.21
#2016-02-01|1045.03
#2016-02-02|1030.21
#2016-02-03|1026.52
#2016-02-04|1034.16
#2016-02-05|1009.46
#2016-02-08| 956.39
#2016-02-09| 960.31
#2016-02-10| 968.52
#2016-02-11| 952.87
#2016-02-12| 965.99
#2016-02-15| 988.75
#2016-02-16| 992.86
#2016-02-17|1016.18
#2016-02-18|1018.57
#2016-02-19|1014.38
#2016-02-22|1023.14
#2016-02-23|1012.17
#2016-02-24| 992.82
#2016-02-25|1013.73
#2016-02-26|1014.64
#2016-02-29|1026.75
#2016-03-01|1047.15
#2016-03-02|1045.71
#2016-03-03|1045.31
#2016-03-04|1053.02
#2016-03-07|1048.14
#2016-03-08|1043.28
#2016-03-09|1045.68
#2016-03-10|1036.36
#2016-03-11|1064.15
#2016-03-14|1070.02
#2016-03-15|1065.78
#2016-03-16|1066.51
#2016-03-17|1103.17
#2016-03-18|1107.47
#2016-03-21|1103.07
#2016-03-22|1100.97
#2016-03-23|1094.90
#2016-03-24|1080.15
#2016-03-25|1080.15
#2016-03-28|1084.93
#2016-03-29|1087.23
#2016-03-30|1119.69
#2016-03-31|1108.67
#2016-04-01|1092.24
#2016-04-04|1104.68
#2016-04-05|1085.15
#2016-04-06|1087.97
#2016-04-07|1086.72
#2016-04-08|1098.09
#2016-04-11|1102.62
#2016-04-12|1101.64
#2016-04-13|1114.21
#2016-04-14|1112.83
#2016-04-15|1110.15
#2016-04-18|1114.72
#2016-04-19|1130.98
#2016-04-20|1116.53
#2016-04-21|1092.56
#2016-04-22|1080.17
#2016-04-25|1087.80
#2016-04-26|1094.69
#2016-04-27|1091.38
#2016-04-28|1097.24
#2016-04-29|1091.73
#2016-05-02|1094.77
#2016-05-03|1074.92
#2016-05-04|1068.05
#2016-05-05|1069.26
#2016-05-06|1065.62
#2016-05-09|1070.42
#2016-05-10|1080.71
#2016-05-11|1073.72
#2016-05-12|1069.86
#2016-05-13|1058.76
#2016-05-16|1062.54
#2016-05-17|1069.05
#2016-05-18|1064.36
#2016-05-19|1055.43
#2016-05-20|1077.55
#2016-05-23|1073.58
#2016-05-24|1098.27
#2016-05-25|1101.59
#2016-05-26|1104.03
#2016-05-27|1108.63
#2016-05-30|1108.05
#2016-05-31|1109.33
#2016-06-01|1103.41
#2016-06-02|1102.21
#2016-06-03|1110.52
#2016-06-06|1117.77
#2016-06-07|1123.54
#2016-06-08|1118.40
#2016-06-09|1103.06
#2016-06-10|1074.15
#2016-06-13|1052.73
#2016-06-14|1015.05
#2016-06-15|1033.19
#2016-06-16|1019.62
#2016-06-17|1039.18
#2016-06-20|1092.14
#2016-06-21|1090.50
#2016-06-22|1100.65
#2016-06-23|1120.16
#2016-06-24|1020.10
#2016-06-27| 959.50
#2016-06-28| 993.04
#2016-06-29|1039.16
#2016-06-30|1050.39
#2016-07-01|1061.04
#2016-07-04|1048.34
#2016-07-05|1025.23
#2016-07-06|1002.49
#2016-07-07|1014.09
#2016-07-08|1031.74
#2016-07-11|1053.75
#2016-07-12|1072.57
#2016-07-13|1074.50
#2016-07-14|1077.21
#2016-07-15|1073.15
#2016-07-18|1078.46
#2016-07-19|1069.05
#2016-07-20|1084.29
#2016-07-21|1080.15
#2016-07-22|1074.25
#2016-07-25|1080.53
#2016-07-26|1078.38
#2016-07-27|1092.24
#2016-07-28|1093.57
#2016-07-29|1098.16
#2016-08-01|1090.44
#2016-08-02|1084.57
#2016-08-03|1076.51
#2016-08-04|1080.78
#2016-08-05|1083.56
#2016-08-08|1085.95
#2016-08-09|1098.89
#2016-08-10|1105.28
#2016-08-11|1109.02
#2016-08-12|1103.33
#2016-08-15|1106.45
#2016-08-16|1100.13
#2016-08-17|1105.45
#2016-08-18|1125.28
#2016-08-19|1117.13
#2016-08-22|1124.31
#2016-08-23|1131.59
#2016-08-24|1130.51
#2016-08-25|1123.07
#2016-08-26|1126.38
#2016-08-29|1115.72
#2016-08-30|1114.56
#2016-08-31|1101.09
#2016-09-01|1115.33
#2016-09-02|1139.64
#2016-09-05|1145.40
#2016-09-06|1161.23
#2016-09-07|1161.93
#2016-09-08|1156.69
#2016-09-09|1130.34
#2016-09-12|1115.49
#2016-09-13|1110.55
#2016-09-14|1113.46
#2016-09-15|1121.32
#2016-09-16|1109.43
#2016-09-19|1126.52
#2016-09-20|1119.93
#2016-09-21|1111.89
#2016-09-22|1135.38
#2016-09-23|1123.21
#2016-09-26|1107.01
#2016-09-27|1105.94
#2016-09-28|1125.07
#2016-09-29|1129.25
#2016-09-30|1126.91
#2016-10-03|1120.50
#2016-10-04|1125.60
#2016-10-05|1114.27
#2016-10-06|1102.08
#2016-10-07|1091.25
#2016-10-10|1093.96
#2016-10-11|1068.14
#2016-10-12|1058.13
#2016-10-13|1041.56
#2016-10-14|1061.27
#2016-10-17|1047.72
#2016-10-18|1061.70
#2016-10-19|1076.35
#2016-10-20|1062.65
#2016-10-21|1058.14
#2016-10-24|1060.80
#2016-10-25|1053.53
#2016-10-26|1046.76
#2016-10-27|1050.75
#2016-10-28|1053.46
#2016-10-31|1059.90
#2016-11-01|1058.44
#2016-11-02|1049.29
#2016-11-03|1043.89
#2016-11-04|1027.59
#2016-11-07|1037.25
#2016-11-08|1039.81
#2016-11-09|1020.98
#2016-11-10|1012.17
#2016-11-11| 991.99
#2016-11-14| 977.55
#2016-11-15| 977.70
#2016-11-16| 993.03
#2016-11-17| 998.20
#2016-11-18| 990.52
#2016-11-21| 995.71
#2016-11-22|1000.28
#2016-11-23| 986.04
#2016-11-24| 988.64
#2016-11-25| 995.07
#2016-11-28| 988.79
#2016-11-29| 999.11
#2016-11-30| 994.92
#2016-12-01| 986.56
#2016-12-02| 981.07
#2016-12-05| 988.35
#2016-12-06| 995.76
#2016-12-07| 991.94
#2016-12-08|1000.06
#2016-12-09|1032.52
#2016-12-12|1023.66
#2016-12-13|1039.69
#2016-12-14|1044.06
#2016-12-15|1021.30
#2016-12-16|1019.06
#2016-12-19|1023.96
#2016-12-20|1030.78
#2016-12-21|1035.81
#2016-12-22|1026.49
#2016-12-23|1022.81
#2016-12-26|1022.81
#2016-12-27|1026.90
#2016-12-28|1031.05
#2016-12-29|1047.23
#2016-12-30|1050.67
#2017-01-02|1054.43
#2017-01-03|1045.78
#2017-01-04|1047.14
#2017-01-05|1061.20
#2017-01-06|1068.62
#2017-01-09|1064.96
#2017-01-10|1070.74
#2017-01-11|1065.84
#2017-01-12|1071.13
#2017-01-13|1080.91
#2017-01-16|1070.25
#2017-01-17|1078.94
#2017-01-18|1066.57
#2017-01-19|1058.99
#2017-01-20|1059.43
#2017-01-23|1067.72
#2017-01-24|1077.68
#2017-01-25|1076.43
#2017-01-26|1071.39
#2017-01-27|1068.92
#2017-01-30|1070.35
#2017-01-31|1069.10
#2017-02-01|1077.99
#2017-02-02|1081.07
#2017-02-03|1083.38
#2017-02-06|1074.44
#2017-02-07|1074.17
#2017-02-08|1075.68
#2017-02-09|1079.26
#2017-02-10|1081.10
#2017-02-13|1086.48
#2017-02-14|1075.41
#2017-02-15|1078.98
#2017-02-16|1092.10
#2017-02-17|1085.48
#2017-02-20|1091.35
#2017-02-21|1083.87
#2017-02-22|1088.05
#2017-02-23|1098.03
#2017-02-24|1082.02
#2017-02-27|1085.64
#2017-02-28|1081.15
#2017-03-01|1090.66
#2017-03-02|1083.25
#2017-03-03|1066.85
#2017-03-06|1069.05
#2017-03-07|1069.22
#2017-03-08|1067.45
#2017-03-09|1065.44
#2017-03-10|1073.14
#2017-03-13|1080.62
#2017-03-14|1073.97
#2017-03-15|1074.89
#2017-03-16|1095.94
#2017-03-17|1099.40
#2017-03-20|1111.75
#2017-03-21|1113.70
#2017-03-22|1104.08
#2017-03-23|1113.09
#2017-03-24|1117.72
#2017-03-27|1116.37
#2017-03-28|1124.73
#2017-03-29|1123.37
#2017-03-30|1128.08
#2017-03-31|1124.36
#2017-04-03|1117.81
#2017-04-04|1126.33
#2017-04-05|1126.44
#2017-04-06|1121.62
#2017-04-07|1116.48
#2017-04-10|1120.53
#2017-04-11|1122.95
#2017-04-12|1136.15
#2017-04-13|1139.71
#2017-04-14|1139.71
#2017-04-17|1146.34
#2017-04-18|1139.23
#2017-04-19|1138.12
#2017-04-20|1155.11
#2017-04-21|1144.86
#2017-04-24|1177.81
#2017-04-25|1185.14
#2017-04-26|1181.95
#2017-04-27|1178.04
#2017-04-28|1173.07
#2017-05-01|1174.63
#2017-05-02|1188.34
#2017-05-03|1184.55
#2017-05-04|1186.25
#2017-05-05|1201.18
#2017-05-08|1195.87
#2017-05-09|1212.64
#2017-05-10|1209.43
#2017-05-11|1199.37
#2017-05-12|1223.23
#2017-05-15|1228.80
#2017-05-16|1231.78
#2017-05-17|1231.51
#2017-05-18|1227.71
#2017-05-19|1243.35
#2017-05-22|1251.72
#2017-05-23|1254.89
#2017-05-24|1254.08
#2017-05-25|1260.34
#2017-05-26|1264.94
#2017-05-29|1261.72
#2017-05-30|1259.31
#2017-05-31|1248.81
#2017-06-01|1257.53
#2017-06-02|1262.96
#2017-06-05|1259.21
#2017-06-06|1248.18
#2017-06-07|1247.92
#2017-06-08|1240.77
#2017-06-09|1243.52
#2017-06-12|1216.21
#2017-06-13|1226.97
#2017-06-14|1242.29
#2017-06-15|1216.52
#2017-06-16|1227.88
#2017-06-19|1236.76
#2017-06-20|1225.19
#2017-06-21|1228.10
#2017-06-22|1224.05
#2017-06-23|1240.29
#2017-06-26|1241.18
#2017-06-27|1233.49
#2017-06-28|1234.30
#2017-06-29|1220.30
#2017-06-30|1212.55
#2017-07-03|1213.55
#2017-07-04|1195.93
#2017-07-05|1197.96
#2017-07-06|1191.40
#2017-07-07|1174.69
#2017-07-10|1180.74
#2017-07-11|1181.86
#2017-07-12|1202.20
#2017-07-13|1208.97
#2017-07-14|1226.95
#2017-07-17|1229.68
#2017-07-18|1227.59
#2017-07-19|1245.09
#2017-07-20|1255.39
#2017-07-21|1253.61
#2017-07-24|1260.39
#2017-07-25|1258.58
#2017-07-26|1260.74
#2017-07-27|1270.48
#2017-07-28|1268.15
#2017-07-31|1271.59
#2017-08-01|1278.13
#2017-08-02|1268.45
#2017-08-03|1265.48
#2017-08-04|1260.22
#2017-08-07|1270.51
#2017-08-08|1268.28
#2017-08-09|1253.31
#2017-08-10|1249.04
#2017-08-11|1228.65
#2017-08-14|1250.45
#2017-08-15|1239.45
#2017-08-16|1257.09
#2017-08-17|1260.50
#2017-08-18|1248.22
#2017-08-21|1250.81
#2017-08-22|1257.26
#2017-08-23|1244.94
#2017-08-24|1249.11
#2017-08-25|1254.65
#2017-08-28|1247.60
#2017-08-29|1234.93
#2017-08-30|1235.43
#2017-08-31|1242.85
#2017-09-01|1250.81
#2017-09-04|1242.01
#2017-09-05|1245.67
#2017-09-06|1244.71
#2017-09-07|1252.38
#2017-09-08|1247.31
#2017-09-11|1264.77
#2017-09-12|1268.73
#2017-09-13|1263.74
#2017-09-14|1263.61
#2017-09-15|1262.31
#2017-09-18|1258.57
#2017-09-19|1260.53
#2017-09-20|1268.54
#2017-09-21|1265.64
#2017-09-22|1268.96
#2017-09-25|1265.83
#2017-09-26|1242.23
#2017-09-27|1233.51
#2017-09-28|1240.52
#2017-09-29|1260.79
#2017-10-02|1262.29
#2017-10-03|1269.69
#2017-10-04|1282.72
#2017-10-05|1282.12
#2017-10-06|1284.61
#2017-10-09|1288.12
#2017-10-10|1300.38
#2017-10-11|1301.86
#2017-10-12|1306.05
#2017-10-13|1313.54
#2017-10-16|1317.51
#2017-10-17|1314.76
#2017-10-18|1321.06
#2017-10-19|1313.44
#2017-10-20|1308.60
#2017-10-23|1297.22
#2017-10-24|1289.85
#2017-10-25|1294.08
#2017-10-26|1298.05
#2017-10-27|1289.04
#2017-10-30|1308.15
#2017-10-31|1314.18
#2017-11-01|1313.57
#2017-11-02|1304.86
#2017-11-03|1311.40
#2017-11-06|1317.38
#2017-11-07|1322.58
#2017-11-08|1319.41
#2017-11-09|1312.45
#2017-11-10|1309.30
#2017-11-13|1300.65
#2017-11-14|1312.40
#2017-11-15|1313.67
#2017-11-16|1337.53
#2017-11-17|1363.96
#2017-11-20|1390.02
#2017-11-21|1408.47
#2017-11-22|1389.80
#2017-11-23|1374.58
#2017-11-24|1382.32
#2017-11-27|1386.38
#2017-11-28|1393.54
#2017-11-29|1400.78
#2017-11-30|1387.89
#2017-12-01|1354.67
#2017-12-04|1378.09
#2017-12-05|1364.99
#2017-12-06|1354.04
#2017-12-07|1362.14
#2017-12-08|1373.98
#2017-12-11|1385.77
#2017-12-12|1362.47
#2017-12-13|1371.56
#2017-12-14|1362.25
#2017-12-15|1354.19
#2017-12-18|1371.40
#2017-12-19|1359.44
#2017-12-20|1378.16
#2017-12-21|1395.87
#2017-12-22|1402.05
#2017-12-25|1402.05
#2017-12-26|1405.38
#2017-12-27|1410.49
#2017-12-28|1414.85
#2017-12-29|1418.36
#2018-01-01|1418.36
#2018-01-02|1434.68
#2018-01-03|1446.14
#2018-01-04|1455.75
#2018-01-05|1458.48
#2018-01-08|1449.60
#2018-01-09|1461.39
#2018-01-10|1449.07
#2018-01-11|1437.11
#2018-01-12|1454.09
#2018-01-15|1472.02
#2018-01-16|1484.94
#2018-01-17|1482.36
#2018-01-18|1480.51
#2018-01-19|1493.08
#2018-01-22|1499.18
#2018-01-23|1505.09
#2018-01-24|1507.14
#2018-01-25|1500.75
#2018-01-26|1495.20
#2018-01-29|1476.03
#2018-01-30|1451.28
#2018-01-31|1454.84
#2018-02-01|1442.44
#2018-02-02|1407.44
#2018-02-05|1369.04
#2018-02-06|1342.24
#2018-02-07|1355.11
#2018-02-08|1339.34
#2018-02-09|1317.23
#2018-02-12|1339.12
#2018-02-13|1352.59
#2018-02-14|1389.92
#2018-02-15|1445.90
#2018-02-16|1452.40
#2018-02-19|1423.65
#2018-02-20|1412.20
#2018-02-21|1437.41
#2018-02-22|1427.55
#2018-02-23|1433.23
#2018-02-26|1427.45
#2018-02-27|1416.87
#2018-02-28|1403.29
#2018-03-01|1377.67
#2018-03-02|1362.26
#2018-03-05|1385.00
#2018-03-06|1415.01
#2018-03-07|1412.95
#2018-03-08|1409.53
#2018-03-09|1429.48
#2018-03-12|1436.22
#2018-03-13|1436.26
#2018-03-14|1423.48
#2018-03-15|1408.60
#2018-03-16|1394.20
#2018-03-19|1395.20
#2018-03-20|1396.94
#2018-03-21|1394.29
#2018-03-22|1368.15
#2018-03-23|1350.90
#2018-03-26|1353.76
#2018-03-27|1360.01
#2018-03-28|1324.84
#2018-03-29|1314.25
#2018-03-30|1314.25
#2018-04-02|1315.18
#2018-04-03|1305.97
#2018-04-04|1311.79
#2018-04-05|1338.73
#2018-04-06|1335.63
#2018-04-09|1346.80
#2018-04-10|1362.88
#2018-04-11|1353.76
#2018-04-12|1359.02
#2018-04-13|1344.78
#2018-04-16|1345.93
#2018-04-17|1345.11
#2018-04-18|1356.05
#2018-04-19|1371.81
#2018-04-20|1357.92
#2018-04-23|1342.02
#2018-04-24|1337.55
#2018-04-25|1321.52
#2018-04-26|1336.92
#2018-04-27|1340.42
#2018-04-30|1359.96
#2018-05-01|1348.07
#2018-05-02|1347.45
#2018-05-03|1324.05
#2018-05-04|1356.22
#2018-05-07|1360.98
#2018-05-08|1362.61
#2018-05-09|1361.03
#2018-05-10|1394.06
#2018-05-11|1410.11
#2018-05-14|1412.52
#2018-05-15|1368.04
#2018-05-16|1391.70
#2018-05-17|1387.87
#2018-05-18|1378.08
#2018-05-21|1381.03
#2018-05-22|1390.53
#2018-05-23|1374.98
#2018-05-24|1378.81
#2018-05-25|1374.81
#2018-05-28|1374.37
#2018-05-29|1333.38
#2018-05-30|1322.82
#2018-05-31|1328.29
#2018-06-01|1357.19
#2018-06-04|1379.21
#2018-06-05|1370.20
#2018-06-06|1395.38
#2018-06-07|1392.74
#2018-06-08|1371.41
#2018-06-11|1381.07
#2018-06-12|1375.96
#2018-06-13|1378.48
#2018-06-14|1362.81
#2018-06-15|1345.18
#2018-06-18|1334.86
#2018-06-19|1306.65
#2018-06-20|1328.57
#2018-06-21|1320.78
#2018-06-22|1352.50
#2018-06-25|1325.07
#2018-06-26|1303.63
#2018-06-27|1311.33
#2018-06-28|1312.19
#2018-06-29|1354.42
#2018-07-02|1323.25
#2018-07-03|1337.43
#2018-07-04|1338.12
#2018-07-05|1345.86
#2018-07-06|1366.52
#2018-07-09|1385.92
#2018-07-10|1387.31
#2018-07-11|1370.68
#2018-07-12|1391.73
#2018-07-13|1385.36
#2018-07-16|1374.26
#2018-07-17|1381.56
#2018-07-18|1376.00
#2018-07-19|1355.88
#2018-07-20|1372.84
#2018-07-23|1363.80
#2018-07-24|1372.45
#2018-07-25|1349.57
#2018-07-26|1354.61
#2018-07-27|1366.79
#2018-07-30|1360.99
#2018-07-31|1353.91
#2018-08-01|1346.95
#2018-08-02|1322.36
#2018-08-03|1341.95
#2018-08-06|1338.47
#2018-08-07|1358.48
#2018-08-08|1363.30
#2018-08-09|1357.27
#2018-08-10|1332.66
#2018-08-13|1326.30
#2018-08-14|1315.23
#2018-08-15|1260.25
#2018-08-16|1285.00
#2018-08-17|1287.34
#2018-08-20|1309.22
#2018-08-21|1329.57
#2018-08-22|1358.95
#2018-08-23|1357.06
#2018-08-24|1372.35
#2018-08-27|1385.17
#2018-08-28|1388.94
#2018-08-29|1384.63
#2018-08-30|1342.36
#2018-08-31|1325.81
#2018-09-03|1310.80
#2018-09-04|1282.49
#2018-09-05|1253.28
#2018-09-06|1248.60
#2018-09-07|1264.66
#2018-09-10|1267.15
#2018-09-11|1259.60
#2018-09-12|1263.03
#2018-09-13|1276.21
#2018-09-14|1268.84
#2018-09-17|1273.54
#2018-09-18|1271.22
#2018-09-19|1265.96
#2018-09-20|1283.47
#2018-09-21|1296.79
#2018-09-24|1303.75
#2018-09-25|1293.37
#2018-09-26|1301.66
#2018-09-27|1292.53
#2018-09-28|1278.02
#2018-10-01|1281.31
#2018-10-02|1256.33
#2018-10-03|1259.72
#2018-10-04|1231.84
#2018-10-05|1225.57
#2018-10-08|1206.73
#2018-10-09|1202.24
#2018-10-10|1172.16
#2018-10-11|1171.55
#2018-10-12|1207.84
#2018-10-15|1190.53
#2018-10-16|1223.16
#2018-10-17|1202.65
#2018-10-18|1197.00
#2018-10-19|1193.87
#2018-10-22|1204.24
#2018-10-23|1174.88
#2018-10-24|1162.23
#2018-10-25|1151.05
#2018-10-26|1124.27
#2018-10-29|1118.19
#2018-10-30|1103.76
#2018-10-31|1130.34
#2018-11-01|1173.88
#2018-11-02|1199.64
#2018-11-05|1205.12
#2018-11-06|1202.93
#2018-11-07|1213.96
#2018-11-08|1195.45
#2018-11-09|1176.05
#2018-11-12|1152.33
#2018-11-13|1149.78
#2018-11-14|1174.68
#2018-11-15|1177.40
#2018-11-16|1191.67
#2018-11-19|1199.25
#2018-11-20|1150.71
#2018-11-21|1179.28
#2018-11-22|1184.12
#2018-11-23|1179.79
#2018-11-26|1206.52
#2018-11-27|1197.12
#2018-11-28|1212.76
#2018-11-29|1218.50
#2018-11-30|1193.82
#2018-12-03|1227.40
#2018-12-04|1217.01
#2018-12-05|1192.36
#2018-12-06|1149.86
#2018-12-07|1165.24
#2018-12-10|1129.09
#2018-12-11|1153.00
#2018-12-12|1178.83
#2018-12-13|1165.74
#2018-12-14|1157.46
#2018-12-17|1155.89
#2018-12-18|1152.29
#2018-12-19|1165.53
#2018-12-20|1147.25
#2018-12-21|1152.94
#2018-12-24|1157.62
#2018-12-25|1157.62
#2018-12-26|1156.16
#2018-12-27|1135.68
#2018-12-28|1160.50
#2018-12-31|1164.64
#2019-01-01|1164.64
#2019-01-02|1140.08
#2019-01-03|1137.01
#2019-01-04|1173.41
#2019-01-07|1184.56
#2019-01-08|1192.59
#2019-01-09|1224.25
#2019-01-10|1224.10
#2019-01-11|1229.63
#2019-01-14|1222.35
#2019-01-15|1220.56
#2019-01-16|1230.33
#2019-01-17|1225.39
#2019-01-18|1240.13
#2019-01-21|1252.81
#2019-01-22|1249.93
#2019-01-23|1238.30
#2019-01-24|1237.55
#2019-01-25|1248.75
#2019-01-28|1240.15
#2019-01-29|1260.43
#2019-01-30|1254.75
#2019-01-31|1267.15
#2019-02-01|1257.02
#2019-02-04|1256.01
#2019-02-05|1275.77
#2019-02-06|1272.85
#2019-02-07|1233.63
#2019-02-08|1224.60
#2019-02-11|1233.12
#2019-02-12|1236.64
#2019-02-13|1225.17
#2019-02-14|1226.18
#2019-02-15|1235.24
#2019-02-18|1247.41
#2019-02-19|1247.27
#2019-02-20|1264.62
#2019-02-21|1265.52
#2019-02-22|1273.88
#2019-02-25|1276.60
#2019-02-26|1275.88
#2019-02-27|1267.54
#2019-02-28|1281.67
#2019-03-01|1272.75
#2019-03-04|1286.86
#2019-03-05|1285.84
#2019-03-06|1297.26
#2019-03-07|1268.20
#2019-03-08|1254.52
#2019-03-11|1270.51
#2019-03-12|1271.71
#2019-03-13|1283.16
#2019-03-14|1287.86
#2019-03-15|1293.28
#2019-03-18|1304.09
#2019-03-19|1315.57
#2019-03-20|1296.54
#2019-03-21|1298.12
#2019-03-22|1292.11
#2019-03-25|1281.45
#2019-03-26|1282.88
#2019-03-27|1285.09
#2019-03-28|1283.85
#2019-03-29|1295.89
#2019-04-01|1311.07
#2019-04-02|1316.94
#2019-04-03|1343.20
#2019-04-04|1343.54
#2019-04-05|1348.73
#2019-04-08|1343.73
#2019-04-09|1352.39
#2019-04-10|1371.80
#2019-04-11|1370.91
#2019-04-12|1376.21
#2019-04-15|1366.28
#2019-04-16|1381.72
#2019-04-17|1396.62
#2019-04-18|1396.04
#2019-04-19|1396.04
#2019-04-22|1391.15
#2019-04-23|1395.75
#2019-04-24|1393.89
#2019-04-25|1377.87
#2019-04-26|1401.38
#2019-04-29|1399.66
#2019-04-30|1394.81
#2019-05-01|1396.09
#2019-05-02|1388.09
#2019-05-03|1402.68
#2019-05-06|1377.79
#2019-05-07|1363.29
#2019-05-08|1373.92
#2019-05-09|1340.09
#2019-05-10|1351.79
#2019-05-13|1327.01
#2019-05-14|1333.40
#2019-05-15|1332.11
#2019-05-16|1344.34
#2019-05-17|1323.49
#2019-05-20|1306.83
#2019-05-21|1310.44
#2019-05-22|1312.94
#2019-05-23|1283.63
#2019-05-24|1290.95
#2019-05-27|1289.24
#2019-05-28|1281.12
#2019-05-29|1283.13
#2019-05-30|1304.05
#2019-05-31|1306.12
#2019-06-03|1324.57
#2019-06-04|1319.75
#2019-06-05|1327.13
#2019-06-06|1323.18
#2019-06-07|1350.90
#2019-06-10|1362.74
#2019-06-11|1366.06
#2019-06-12|1362.05
#2019-06-13|1357.74
#2019-06-14|1347.97
#2019-06-17|1350.98
#2019-06-18|1375.23
#2019-06-19|1367.20
#2019-06-20|1383.13
#2019-06-21|1371.09
#2019-06-24|1374.91
#2019-06-25|1364.73
#2019-06-26|1367.15
#2019-06-27|1357.39
#2019-06-28|1376.92
#2019-07-01|1397.17
#2019-07-02|1386.19
#2019-07-03|1393.29
#2019-07-04|1389.28
#2019-07-05|1380.97
#2019-07-08|1376.92
#2019-07-09|1367.56
#2019-07-10|1380.68
#2019-07-11|1383.06
#2019-07-12|1373.23
#2019-07-15|1393.69
#2019-07-16|1390.67
#2019-07-17|1376.83
#2019-07-18|1374.36
#2019-07-19|1373.05
#2019-07-22|1377.91
#2019-07-23|1373.86
#2019-07-24|1385.04
#2019-07-25|1380.92
#2019-07-26|1393.60
#2019-07-29|1398.35
#2019-07-30|1375.13
#2019-07-31|1370.49
#2019-08-01|1373.09
#2019-08-02|1325.92
#2019-08-05|1289.76
#2019-08-06|1289.61
#2019-08-07|1299.46
#2019-08-08|1318.17
#2019-08-09|1313.14
#2019-08-12|1310.55
#2019-08-13|1321.12
#2019-08-14|1283.48
#2019-08-15|1284.68
#2019-08-16|1298.61
#2019-08-19|1306.36
#2019-08-20|1302.78
#2019-08-21|1320.79
#2019-08-22|1318.46
#2019-08-23|1320.21
#2019-08-26|1309.68
#2019-08-27|1316.94
#2019-08-28|1307.52
#2019-08-29|1323.52
#2019-08-30|1329.53
#2019-09-02|1332.23
#2019-09-03|1331.84
#2019-09-04|1361.87
#2019-09-05|1359.60
#2019-09-06|1365.47
#2019-09-09|1356.70
#2019-09-10|1349.84
#2019-09-11|1370.01
#2019-09-12|1381.75
#2019-09-13|1389.24
#2019-09-16|1374.04
#2019-09-17|1370.53
#2019-09-18|1361.82
#2019-09-19|1365.30
#2019-09-20|1360.98
#2019-09-23|1351.90
#2019-09-24|1358.29
#2019-09-25|1341.21
#2019-09-26|1344.12
#2019-09-27|1353.59
#2019-09-30|1354.51
#2019-10-01|1341.89
#2019-10-02|1311.59
#2019-10-03|1311.87
#2019-10-04|1322.76
#2019-10-07|1324.30
#2019-10-08|1308.12
#2019-10-09|1310.38
#2019-10-10|1314.50
#2019-10-11|1327.03
#2019-10-14|1317.02
#2019-10-15|1330.72
#2019-10-16|1324.25
#2019-10-17|1328.65
#2019-10-18|1328.05
#2019-10-21|1331.51
#2019-10-22|1334.29
#2019-10-23|1333.61
#2019-10-24|1348.85
#2019-10-25|1353.90
#2019-10-28|1363.55
#2019-10-29|1366.26
#2019-10-30|1372.10
#2019-10-31|1370.98
#2019-11-01|1369.06
#2019-11-04|1365.36
#2019-11-05|1359.87
#2019-11-06|1362.23
#2019-11-07|1365.94
#2019-11-08|1359.57
#2019-11-11|1365.14
#2019-11-12|1365.74
#2019-11-13|1357.29
#2019-11-14|1354.78
#2019-11-15|1360.01
#2019-11-18|1364.65
#2019-11-19|1366.95
#2019-11-20|1357.11
#2019-11-21|1350.69
#2019-11-22|1355.50
#2019-11-25|1369.89
#2019-11-26|1365.13
#2019-11-27|1373.69
#2019-11-28|1370.77
#2019-11-29|1371.36
#2019-12-02|1353.80
#2019-12-03|1341.65
#2019-12-04|1352.48
#2019-12-05|1354.74
#2019-12-06|1367.08
#2019-12-09|1369.37
#2019-12-10|1366.93
#2019-12-11|1363.64
#2019-12-12|1365.32
#2019-12-13|1396.24
#2019-12-16|1420.74
#2019-12-17|1407.51
#2019-12-18|1407.70
#2019-12-19|1405.63
#2019-12-20|1418.99
#2019-12-23|1419.95
#2019-12-24|1428.55
#2019-12-25|1428.55
#2019-12-26|1431.30
#2019-12-27|1442.11
#2019-12-30|1434.48
#2019-12-31|1438.98
#2020-01-01|1438.98
#2020-01-02|1444.09
#2020-01-03|1433.06
#2020-01-06|1428.91
#2020-01-07|1426.87
#2020-01-08|1422.07
#2020-01-09|1426.50
#2020-01-10|1426.32
#2020-01-13|1427.31
#2020-01-14|1429.22
#2020-01-15|1437.85
#2020-01-16|1432.51
#2020-01-17|1433.74
#2020-01-20|1430.03
#2020-01-21|1430.28
#2020-01-22|1431.82
#2020-01-23|1422.89
#2020-01-24|1434.08
#2020-01-27|1407.26
#2020-01-28|1412.58
#2020-01-29|1409.71
#2020-01-30|1405.38
#2020-01-31|1401.59
#2020-02-03|1397.26
#2020-02-04|1417.50
#2020-02-05|1425.19
#2020-02-06|1427.61
#2020-02-07|1421.67
#2020-02-10|1413.14
#2020-02-11|1411.61
#2020-02-12|1411.15
#2020-02-13|1408.80
#2020-02-14|1409.14
#2020-02-17|1408.34
#2020-02-18|1402.87
#2020-02-19|1405.67
#2020-02-20|1397.35
#2020-02-21|1397.62
#2020-02-24|1357.01
#2020-02-25|1345.72
#2020-02-26|1342.34
#2020-02-27|1292.12
#2020-02-28|1248.17
#2020-03-02|1252.34
#2020-03-03|1277.43
#2020-03-04|1289.36
#2020-03-05|1271.44
#2020-03-06|1248.31
#2020-03-09|1181.07
#2020-03-10|1160.23
#2020-03-11|1135.25
#2020-03-12| 996.09
#2020-03-13|1001.17
#2020-03-16| 956.77
#2020-03-17| 936.47
#2020-03-18| 908.97
#2020-03-19| 928.76
#2020-03-20| 909.46
#2020-03-23| 872.96
#2020-03-24| 938.11
#2020-03-25| 975.02
#2020-03-26|1031.10
#2020-03-27|1000.44
#2020-03-30|1012.83
#2020-03-31|1039.32
#2020-04-01| 996.97
#2020-04-02| 983.56
#2020-04-03| 975.98
#2020-04-06|1014.55
#2020-04-07|1045.12
#2020-04-08|1057.82
#2020-04-09|1089.97
#2020-04-10|1089.97
#2020-04-13|1089.42
#2020-04-14|1091.36
#2020-04-15|1048.69
#2020-04-16|1044.31
#2020-04-17|1081.60
#2020-04-20|1095.79
#2020-04-21|1047.02
#2020-04-22|1058.01
#2020-04-23|1060.07
#2020-04-24|1043.45
#2020-04-27|1070.77
#2020-04-28|1094.93
#2020-04-29|1125.46
#2020-04-30|1100.63
#2020-05-01|1096.66
#2020-05-04|1067.15
#2020-05-05|1080.65
#2020-05-06|1063.73
#2020-05-07|1084.19
#2020-05-08|1103.69
#2020-05-11|1092.86
#2020-05-12|1091.94
#2020-05-13|1056.52
#2020-05-14|1036.37
#2020-05-15|1041.12
#2020-05-18|1080.36
#2020-05-19|1082.97
#2020-05-20|1096.54
#2020-05-21|1084.16
#2020-05-22|1091.88
#2020-05-25|1100.36
#2020-05-26|1122.62
#2020-05-27|1130.54
#2020-05-28|1160.28
#2020-05-29|1148.20
#2020-06-01|1174.98
#2020-06-02|1197.29
#2020-06-03|1224.87
#2020-06-04|1232.61
#2020-06-05|1247.06
#2020-06-08|1244.51
#2020-06-09|1228.70
#2020-06-10|1231.21
#2020-06-11|1177.51
#2020-06-12|1174.90
#2020-06-15|1176.26
#2020-06-16|1201.87
#2020-06-17|1210.03
#2020-06-18|1194.65
#2020-06-19|1201.68
#2020-06-22|1200.08
#2020-06-23|1215.22
#2020-06-24|1173.78
#2020-06-25|1170.44
#2020-06-26|1170.05
#2020-06-29|1177.32
#2020-06-30|1177.58
#2020-07-01|1181.03
#2020-07-02|1192.87
#2020-07-03|1180.68
#2020-07-06|1204.70
#2020-07-07|1192.05
#2020-07-08|1183.07
#2020-07-09|1162.55
#2020-07-10|1172.22
#2020-07-13|1179.10
#2020-07-14|1164.40
#2020-07-15|1191.77
#2020-07-16|1190.58
#2020-07-17|1188.16
#2020-07-20|1189.54
#2020-07-21|1207.62
#2020-07-22|1197.46
#2020-07-23|1182.97
#2020-07-24|1165.32
#2020-07-27|1170.38
#2020-07-28|1172.78
#2020-07-29|1176.29
#2020-07-30|1161.20
#2020-07-31|1155.96
#2020-08-03|1185.02
#2020-08-04|1179.98
#2020-08-05|1209.74
#2020-08-06|1210.53
#2020-08-07|1212.96
#2020-08-10|1215.27
#2020-08-11|1244.83
#2020-08-12|1261.19
#2020-08-13|1258.71
#2020-08-14|1238.10
#2020-08-17|1241.17
#2020-08-18|1237.64
#2020-08-19|1247.49
#2020-08-20|1233.03
#2020-08-21|1230.99
#2020-08-24|1250.38
#2020-08-25|1242.07
#2020-08-26|1249.12
#2020-08-27|1253.99
#2020-08-28|1256.65
#2020-08-31|1257.06
#2020-09-01|1240.55
#2020-09-02|1249.71
#2020-09-03|1241.65
#2020-09-04|1224.81
#2020-09-07|1251.20
#2020-09-08|1242.16
#2020-09-09|1256.80
#2020-09-10|1251.99
#2020-09-11|1247.46
#2020-09-14|1256.08
#2020-09-15|1259.30
#2020-09-16|1273.07
#2020-09-17|1257.01
#2020-09-18|1249.52
#2020-09-21|1189.48
#2020-09-22|1185.09
#2020-09-23|1202.84
#2020-09-24|1189.87
#2020-09-25|1200.98
#2020-09-28|1224.08
#2020-09-29|1222.76
#2020-09-30|1228.63
#2020-10-01|1226.89
#2020-10-02|1241.42
#2020-10-05|1262.38
#2020-10-06|1260.30
#2020-10-07|1238.89
#2020-10-08|1248.03
#2020-10-09|1269.38
#2020-10-12|1274.15
#2020-10-13|1269.75
#2020-10-14|1266.43
#2020-10-15|1236.08
#2020-10-16|1260.62
#2020-10-19|1263.93
#2020-10-20|1268.88
#2020-10-21|1266.48
#2020-10-22|1259.07
#2020-10-23|1260.97
#2020-10-26|1244.94
#2020-10-27|1237.06
#2020-10-28|1197.83
#2020-10-29|1180.82
#2020-10-30|1184.19
#2020-11-02|1201.50
#2020-11-03|1247.32
#2020-11-04|1257.70
#2020-11-05|1301.87
#2020-11-06|1294.67
#2020-11-09|1372.19
#2020-11-10|1372.20
#2020-11-11|1362.96
#2020-11-12|1360.49
#2020-11-13|1351.67
#2020-11-16|1352.61
#2020-11-17|1345.93
#2020-11-18|1359.28
#2020-11-19|1362.84
#2020-11-20|1367.88
#2020-11-23|1354.97
#2020-11-24|1359.57
#2020-11-25|1363.19
#2020-11-26|1358.78
#2020-11-27|1361.94
#2020-11-30|1353.34
#2020-12-01|1371.33
#2020-12-02|1371.13
#2020-12-03|1383.76
#2020-12-04|1385.79
#2020-12-07|1377.94
#2020-12-08|1390.13
#2020-12-09|1402.88
#2020-12-10|1391.62
#2020-12-11|1387.99
#2020-12-14|1389.14
#2020-12-15|1387.69
#2020-12-16|1400.69
#2020-12-17|1422.02
#2020-12-18|1426.57
#2020-12-21|1393.26
#2020-12-22|1399.29
#2020-12-23|1415.71
#2020-12-24|1418.07
#2020-12-25|1418.07
#2020-12-28|1419.92
#2020-12-29|1449.53
#2020-12-30|1444.33
#2020-12-31|1431.21
#2021-01-01|1431.21
#2021-01-04|1443.60
#2021-01-05|1426.05
#2021-01-06|1470.41
#2021-01-07|1453.71
#2021-01-08|1465.86
#2021-01-11|1440.51
#2021-01-12|1431.89
#2021-01-13|1429.10
#2021-01-14|1440.44
#2021-01-15|1430.94
#2021-01-18|1428.39
#2021-01-19|1424.67
#2021-01-20|1444.40
#2021-01-21|1444.32
#2021-01-22|1448.79
#2021-01-25|1430.18
#2021-01-26|1444.37
#2021-01-27|1442.02
#2021-01-28|1444.88
#2021-01-29|1421.72
#2021-02-01|1432.45
#2021-02-02|1443.83
#2021-02-03|1441.45
#2021-02-04|1445.10
#2021-02-05|1441.82
#2021-02-08|1443.90
#2021-02-09|1440.30
#2021-02-10|1438.61
#2021-02-11|1457.21
#2021-02-12|1478.24
#2021-02-15|1549.48
#2021-02-16|1537.45
#2021-02-17|1508.32
#2021-02-18|1501.66
#2021-02-19|1495.55
#2021-02-22|1501.62
#2021-02-23|1510.31
#2021-02-24|1487.39
#2021-02-25|1499.89
#2021-02-26|1467.42
#2021-03-01|1471.89
#2021-03-02|1486.45
#2021-03-03|1499.11
#2021-03-04|1481.38
#2021-03-05|1448.40
#2021-03-08|1475.15
#2021-03-09|1490.41
#2021-03-10|1495.56
#2021-03-11|1503.09
#2021-03-12|1490.00
#2021-03-15|1488.31
#2021-03-16|1497.38
#2021-03-17|1510.25
#2021-03-18|1527.44
#2021-03-19|1516.07
#2021-03-22|1513.19
#2021-03-23|1510.11
#2021-03-24|1503.76
#2021-03-25|1508.99
#2021-03-26|1512.47
#2021-03-29|1512.56
#2021-03-30|1514.03
#2021-03-31|1509.95
#2021-04-01|1524.66
#2021-04-02|1524.66
#2021-04-05|1531.33
#2021-04-06|1547.26
#2021-04-07|1553.59
#2021-04-08|1558.75
#2021-04-09|1557.60
#2021-04-12|1552.13
#2021-04-13|1564.10
#2021-04-14|1576.60
#2021-04-15|1587.53
#2021-04-16|1598.84
#2021-04-19|1604.71
#2021-04-20|1585.34
#2021-04-21|1581.91
#2021-04-22|1587.66
#2021-04-23|1601.00
#2021-04-26|1606.50
#2021-04-27|1598.47
#2021-04-28|1611.28
#2021-04-29|1607.89
#2021-04-30|1594.15
#2021-05-03|1604.90
#2021-05-04|1587.13
#2021-05-05|1620.18
#2021-05-06|1622.56
#2021-05-07|1647.56
#2021-05-10|1648.56
#2021-05-11|1606.69
#2021-05-12|1595.38
#2021-05-13|1596.77
#2021-05-14|1626.55
#2021-05-17|1621.60
#2021-05-18|1638.81
#2021-05-19|1617.02
#2021-05-20|1638.09
#2021-05-21|1636.65
#2021-05-24|1646.35
#2021-05-25|1645.55
#2021-05-26|1639.70
#2021-05-27|1630.46
#2021-05-28|1633.69
#2021-05-31|1635.45
#2021-06-01|1648.34
#2021-06-02|1640.98
#2021-06-03|1629.61
#2021-06-04|1635.47
#2021-06-07|1646.70
#2021-06-08|1652.84
#2021-06-09|1655.45
#2021-06-10|1649.77
#2021-06-11|1650.37
#2021-06-14|1656.43
#2021-06-15|1662.79
#2021-06-16|1674.93
#2021-06-17|1653.15
#2021-06-18|1613.98
#2021-06-21|1635.02
#2021-06-22|1636.57
#2021-06-23|1632.28
#2021-06-24|1635.30
#2021-06-25|1638.84
#2021-06-28|1625.79
#2021-06-29|1616.03
#2021-06-30|1610.85
#2021-07-01|1636.74
#2021-07-02|1651.62
#2021-07-05|1649.62
#2021-07-06|1652.29
#2021-07-07|1652.93
#2021-07-08|1619.16
#2021-07-09|1643.39
#2021-07-12|1656.52
#2021-07-13|1667.23
#2021-07-14|1664.24
#2021-07-15|1649.88
#2021-07-16|1649.49
#2021-07-19|1611.12
#2021-07-20|1618.77
#2021-07-21|1647.94
#2021-07-22|1673.27
#2021-07-23|1676.49
#2021-07-26|1671.24
#2021-07-27|1664.56
#2021-07-28|1661.57
#2021-07-29|1706.84
#2021-07-30|1698.74
#2021-08-02|1699.31
#2021-08-03|1702.06
#2021-08-04|1716.16
#2021-08-05|1730.50
#2021-08-06|1714.15
#2021-08-09|1712.85
#2021-08-10|1719.92
#2021-08-11|1738.87
#2021-08-12|1743.29
#2021-08-13|1753.65
#2021-08-16|1750.02
#2021-08-17|1738.07
#2021-08-18|1741.27
#2021-08-19|1716.06
#2021-08-20|1720.12
#2021-08-23|1733.77
#2021-08-24|1742.43
#2021-08-25|1742.32
#2021-08-26|1752.88
#2021-08-27|1761.81
#2021-08-30|1771.12
#2021-08-31|1763.80
#2021-09-01|1782.54
#2021-09-02|1795.01
#2021-09-03|1789.57
#2021-09-06|1803.73
#2021-09-07|1791.85
#2021-09-08|1773.30
#2021-09-09|1773.60
#2021-09-10|1770.87
#2021-09-13|1769.56
#2021-09-14|1769.00
#2021-09-15|1743.68
#2021-09-16|1755.75
#2021-09-17|1745.01
#2021-09-20|1732.26
#2021-09-21|1937.25
#2021-09-22|1939.86
#2021-09-23|1935.23
#2021-09-24|1918.62
#2021-09-27|1904.60
#2021-09-28|1863.09
#2021-09-29|1866.81
#2021-09-30|1870.11
#2021-10-01|1901.79
#2021-10-04|1887.27
#2021-10-05|1912.10
#2021-10-06|1885.67
#2021-10-07|1907.13
#2021-10-08|1902.63
#2021-10-11|1900.10
#2021-10-12|1891.13
#2021-10-13|1895.93
#2021-10-14|1923.61
#2021-10-15|1920.75
#2021-10-18|1913.08
#2021-10-19|1931.18
#2021-10-20|1934.63
#2021-10-21|1936.52
#2021-10-22|1933.44
#2021-10-25|1916.10
#2021-10-26|1924.96
#2021-10-27|1920.03
#2021-10-28|1947.27
#2021-10-29|1936.69
#2021-11-01|1945.22
#2021-11-02|1948.70
#2021-11-03|1962.93
#2021-11-04|1971.96
#2021-11-05|1978.52
#2021-11-08|1971.54
#2021-11-09|1988.10
#2021-11-10|2016.77
#2021-11-11|2012.45
#2021-11-12|2014.46
#2021-11-15|1999.51
#2021-11-16|1977.36
#2021-11-17|1977.19
#2021-11-18|1973.64
#2021-11-19|1968.69
#2021-11-22|1959.39
#2021-11-23|1935.66
#2021-11-24|1934.84
#2021-11-25|1952.29
#2021-11-26|1913.83
#2021-11-29|1916.15
#2021-11-30|1906.18
#2021-12-01|1942.93
#2021-12-02|1918.00
#2021-12-03|1898.65
#2021-12-06|1925.25
#2021-12-07|1968.30
#2021-12-08|1958.11
#2021-12-09|1958.07
#2021-12-10|1954.67
#2021-12-13|1937.63
#2021-12-14|1915.69
#2021-12-15|1905.32
#2021-12-16|1922.68
#2021-12-17|1921.71
#2021-12-20|1907.76
#2021-12-21|1924.33
#2021-12-22|1951.64
#2021-12-23|1961.82
#2021-12-24|1967.45
#2021-12-27|1969.99
#2021-12-28|1983.72
#2021-12-29|2004.19
#2021-12-30|2003.94
#2021-12-31|2004.52
#2022-01-03|1986.15
#2022-01-04|2000.09
#2022-01-05|2000.89
#2022-01-06|1937.57
#2022-01-07|1944.22
#2022-01-10|1904.93
#2022-01-11|1923.88
#2022-01-12|1957.27
#2022-01-13|1962.44
#2022-01-14|1937.04
#2022-01-17|1964.43
#2022-01-18|1927.34
#2022-01-19|1927.62
#2022-01-20|1953.91
#2022-01-21|1917.34
#2022-01-24|1829.32
#2022-01-25|1828.29
#2022-01-26|1865.02
#2022-01-27|1855.59
#2022-01-28|1851.90
#2022-01-31|1875.61
#2022-02-01|1906.58
#2022-02-02|1934.48
#2022-02-03|1910.26
#2022-02-04|1900.93
#2022-02-07|1899.79
#2022-02-08|1905.71
#2022-02-09|1938.41
#2022-02-10|1952.20
#2022-02-11|1933.22
#2022-02-14|1893.52
#2022-02-15|1917.75
#2022-02-16|1908.68
#2022-02-17|1893.27
#2022-02-18|1872.38
#2022-02-21|1858.06
#2022-02-22|1864.16
#2022-02-23|1869.32
#2022-02-24|1777.70
#2022-02-25|1841.65
#2022-02-28|1853.23
#2022-03-01|1819.09
#2022-03-02|1840.03
#2022-03-03|1786.27
#2022-03-04|1710.04
#2022-03-07|1681.60
#2022-03-08|1612.33
#2022-03-09|1715.36
#2022-03-10|1695.70
#2022-03-11|1719.88
#2022-03-14|1732.93
#2022-03-15|1767.13
#2022-03-16|1822.59
#2022-03-17|1860.19
#2022-03-18|1868.71
#2022-03-21|1870.87
#2022-03-22|1880.96
#2022-03-23|1855.75
#2022-03-24|1851.74
#2022-03-25|1861.46
#2022-03-28|1865.15
#2022-03-29|1910.40
#2022-03-30|1904.56
#2022-03-31|1893.90
#2022-04-01|1873.85
#2022-04-04|1897.80
#2022-04-05|1903.13
#2022-04-06|1879.75
#2022-04-07|1881.61
#2022-04-08|1878.00
#2022-04-11|1877.11
#2022-04-12|1866.47
#2022-04-13|1877.77
#2022-04-14|1889.93
#2022-04-15|1889.93
#2022-04-18|1889.12
#2022-04-19|1858.23
#2022-04-20|1875.82
#2022-04-21|1883.13
#2022-04-22|1841.08
#2022-04-25|1821.19
#2022-04-26|1796.30
#2022-04-27|1770.39
#2022-04-28|1778.55
#2022-04-29|1789.33
#2022-05-02|1764.78
#2022-05-03|1766.00
#2022-05-04|1775.49
#2022-05-05|1753.89
#2022-05-06|1709.11
#2022-05-09|1670.27
#2022-05-10|1665.71
#2022-05-11|1677.77
#2022-05-12|1646.26
#2022-05-13|1673.11
#2022-05-16|1685.93
#2022-05-17|1722.28
#2022-05-18|1692.69
#2022-05-19|1678.12
#2022-05-20|1694.77
#2022-05-23|1732.52
#2022-05-24|1694.29
#2022-05-25|1683.87
#2022-05-26|1696.13
#2022-05-27|1712.12
#2022-05-30|1732.46
#2022-05-31|1704.90
#2022-06-01|1667.02
#2022-06-02|1686.73
#2022-06-03|1678.81
#2022-06-06|1700.82
#2022-06-07|1684.85
#2022-06-08|1672.42
#2022-06-09|1644.74
#2022-06-10|1601.72
#2022-06-13|1554.01
#2022-06-14|1514.28
#2022-06-15|1542.24
#2022-06-16|1516.32
#2022-06-17|1525.68
#2022-06-20|1549.89
#2022-06-21|1560.15
#2022-06-22|1561.47
#2022-06-23|1538.48
#2022-06-24|1600.89
#2022-06-27|1616.94
#2022-06-28|1598.39
#2022-06-29|1576.86
#2022-06-30|1572.75
#2022-07-01|1550.76
#2022-07-04|1565.06
#2022-07-05|1516.83
#2022-07-06|1556.41
#2022-07-07|1565.20
#2022-07-08|1583.59
#2022-07-11|1567.03
#2022-07-12|1568.63
#2022-07-13|1571.04
#2022-07-14|1545.04
#2022-07-15|1580.18
#2022-07-18|1608.38
#2022-07-19|1636.01
#2022-07-20|1643.15
#2022-07-21|1665.96
#2022-07-22|1679.60
#2022-07-25|1675.47
#2022-07-26|1660.22
#2022-07-27|1677.94
#2022-07-28|1703.65
#2022-07-29|1716.77
#2022-08-01|1732.09
#2022-08-02|1721.12
#2022-08-03|1723.86
#2022-08-04|1726.70
#2022-08-05|1685.75
#2022-08-08|1699.29
#2022-08-09|1696.25
#2022-08-10|1727.83
#2022-08-11|1715.59
#2022-08-12|1699.04
#2022-08-15|1704.55
#2022-08-16|1699.98
#2022-08-17|1687.16
#2022-08-18|1688.90
#2022-08-19|1664.25
#2022-08-22|1638.98
#2022-08-23|1614.10
#2022-08-24|1619.49
#2022-08-25|1624.97
#2022-08-26|1593.56
#2022-08-29|1580.20
#2022-08-30|1567.86
#2022-08-31|1551.69
#2022-09-01|1509.21
#2022-09-02|1541.69
#2022-09-05|1523.20
#2022-09-06|1531.38
#2022-09-07|1535.25
#2022-09-08|1544.50
#2022-09-09|1577.90
#2022-09-12|1618.49
#2022-09-13|1583.69
#2022-09-14|1558.30
#2022-09-15|1551.70
#2022-09-16|1532.47
#2022-09-19|1527.51
#2022-09-20|1507.43
#2022-09-21|1505.97
#2022-09-22|1470.27
#2022-09-23|1431.17
#2022-09-26|1424.44
#2022-09-27|1422.94
#2022-09-28|1417.63
#2022-09-29|1431.93
#2022-09-30|1467.71
#2022-10-03|1479.26
#2022-10-04|1551.86
#2022-10-05|1528.37
#2022-10-06|1517.99
#2022-10-07|1483.78
#2022-10-10|1470.05
#2022-10-11|1462.41
#2022-10-12|1457.56
#2022-10-13|1461.86
#2022-10-14|1478.36
#2022-10-17|1515.12
#2022-10-18|1527.87
#2022-10-19|1516.27
#2022-10-20|1518.49
#2022-10-21|1504.95
#2022-10-24|1549.81
#2022-10-25|1620.18
#2022-10-26|1633.69
#2022-10-27|1621.01
#2022-10-28|1610.37
#2022-10-31|1606.10
#2022-11-01|1582.69
#2022-11-02|1576.72
#2022-11-03|1549.02
#2022-11-04|1568.92
#2022-11-07|1583.93
#2022-11-08|1622.09
#2022-11-09|1607.94
#2022-11-10|1682.06
#2022-11-11|1670.52
#2022-11-14|1682.71
#2022-11-15|1695.23
#2022-11-16|1694.51
#2022-11-17|1672.30
#2022-11-18|1696.73
#2022-11-21|1697.86
#2022-11-22|1716.95
#2022-11-23|1744.35
#2022-11-24|1761.20
#2022-11-25|1765.18
#2022-11-28|1762.21
#2022-11-29|1736.54
#2022-11-30|1736.28
#2022-12-01|1787.88
#2022-12-02|1789.34
#2022-12-05|1782.11
#2022-12-06|1775.78
#2022-12-07|1772.92
#2022-12-08|1768.52
#2022-12-09|1787.18
#2022-12-12|1780.28
#2022-12-13|1802.18
#2022-12-14|1810.68
#2022-12-15|1768.48
#2022-12-16|1740.96
#2022-12-19|1733.82
#2022-12-20|1729.91
#2022-12-21|1753.35
#2022-12-22|1737.52
#2022-12-23|1736.83
#2022-12-26|1736.83
#2022-12-27|1739.73
#2022-12-28|1741.43
#2022-12-29|1755.16
#2022-12-30|1733.11
#2023-01-02|1741.28
#2023-01-03|1748.60
#2023-01-04|1786.67
#2023-01-05|1745.87
#2023-01-06|1776.23
#2023-01-09|1799.17
#2023-01-10|1797.14
#2023-01-11|1815.43
#2023-01-12|1817.90
#2023-01-13|1828.68
#2023-01-16|1847.37
#2023-01-17|1846.39
#2023-01-18|1856.33
#2023-01-19|1839.87
#2023-01-20|1848.47
#2023-01-23|1854.01
#2023-01-24|1858.63
#2023-01-25|1845.00
#2023-01-26|1859.36
#2023-01-27|1861.70
#2023-01-30|1881.97
#2023-01-31|1869.58
#2023-02-01|1879.92
#2023-02-02|1929.57
#2023-02-03|1927.35
#2023-02-06|1884.72
#2023-02-07|1863.05
#2023-02-08|1875.42
#2023-02-09|1883.86
#2023-02-10|1845.84
#2023-02-13|1875.84
#2023-02-14|1875.59
#2023-02-15|1879.95
#2023-02-16|1891.23
#2023-02-17|1885.83
#2023-02-20|1885.89
#2023-02-21|1897.01
#2023-02-22|1917.68
#2023-02-23|1915.29
#2023-02-24|1895.97
#2023-02-27|1919.53
#2023-02-28|1905.85
#2023-03-01|1919.34
#2023-03-02|1915.43
#2023-03-03|1905.80
#2023-03-06|1916.92
#2023-03-07|1900.27
#2023-03-08|1897.09
#2023-03-09|1908.00
#2023-03-10|1904.87
#2023-03-13|1880.45
#2023-03-14|1901.90
#2023-03-15|1842.97
#2023-03-16|1887.68
#2023-03-17|1870.61
#2023-03-20|1907.52
#2023-03-21|1930.12
#2023-03-22|1944.59
#2023-03-23|1950.63
#2023-03-24|1910.43
#2023-03-27|1927.97
#2023-03-28|1925.19
#2023-03-29|1951.78
#2023-03-30|1980.04
#2023-03-31|1983.26
#2023-04-03|1979.73
#2023-04-04|2004.08
#2023-04-05|1983.43
#2023-04-06|1974.97
#2023-04-07|1974.97
#2023-04-10|1961.44
#2023-04-11|1975.52
#2023-04-12|2001.92
#2023-04-13|2008.21
#2023-04-14|1994.03
#2023-04-17|1980.99
#2023-04-18|2003.82
#2023-04-19|2005.99
#2023-04-20|2028.44
#2023-04-21|2032.77
#2023-04-24|2042.23
#2023-04-25|2026.83
#2023-04-26|2026.43
#2023-04-27|1994.38
#2023-04-28|2025.59
#2023-05-01|2016.31
#2023-05-02|1929.80
#2023-05-03|1946.83
#2023-05-04|1886.46
#2023-05-05|1897.10
#2023-05-08|1896.63
#2023-05-09|1909.95
#2023-05-10|1899.15
#2023-05-11|1900.33
#2023-05-12|1889.34
#2023-05-15|1889.04
#2023-05-16|1881.64
#2023-05-17|1882.41
#2023-05-18|1896.66
#2023-05-19|1900.89
#2023-05-22|1900.45
#2023-05-23|1893.93
#2023-05-24|1858.92
#2023-05-25|1833.11
#2023-05-26|1850.39
#2023-05-29|1850.83
#2023-05-30|1857.27
#2023-05-31|1843.60
#2023-06-01|1892.35
#2023-06-02|1910.49
#2023-06-05|1900.68
#2023-06-06|1910.21
#2023-06-07|1919.30
#2023-06-08|1931.29
#2023-06-09|1924.00
#2023-06-12|1926.85
#2023-06-13|1950.00
#2023-06-14|1966.46
#2023-06-15|1992.19
#2023-06-16|2012.16
#2023-06-19|1987.35
#2023-06-20|1978.51
#2023-06-21|1968.23
#2023-06-22|1967.68
#2023-06-23|1957.65
#2023-06-26|1952.69
#2023-06-27|1971.95
#2023-06-28|1977.91
#2023-06-29|1967.72
#2023-06-30|1987.77
#2023-07-03|1982.91
#2023-07-04|1988.74
#2023-07-05|1978.46
#2023-07-06|1949.03
#2023-07-07|1934.10
#2023-07-10|1941.29
#2023-07-11|1943.23
#2023-07-12|1993.11
#2023-07-13|2033.08
#2023-07-14|2046.19
#2023-07-17|2044.26
#2023-07-18|2059.60
#2023-07-19|2039.71
#2023-07-20|2040.69
#2023-07-21|2039.30
#2023-07-24|2016.37
#2023-07-25|2011.57
#2023-07-26|2022.35
#2023-07-27|2090.70
#2023-07-28|2071.15
#2023-07-31|2064.54
#2023-08-01|2041.98
#2023-08-02|2027.55
#2023-08-03|2019.28
#2023-08-04|2035.65
#2023-08-07|2036.47
#2023-08-08|2028.25
#2023-08-09|2033.80
#2023-08-10|2050.68
#2023-08-11|2013.83
#2023-08-14|2010.33
#2023-08-15|1999.72
#2023-08-16|1976.84
#2023-08-17|1955.57
#2023-08-18|1948.17
#2023-08-21|1947.99
#2023-08-22|1941.26
#2023-08-23|1954.69
#2023-08-24|1952.50
#2023-08-25|1940.54
#2023-08-28|1953.46
#2023-08-29|1977.42
#2023-08-30|2010.96
#2023-08-31|1990.37
#2023-09-01|1985.46
#2023-09-04|1984.12
#2023-09-05|1979.14
#2023-09-06|1986.55
#2023-09-07|2000.81
#2023-09-08|2025.19
#2023-09-11|2035.90
#2023-09-12|2014.60
#2023-09-13|2033.47
#2023-09-14|2043.04
#2023-09-15|2058.82
#2023-09-18|2038.14
#2023-09-19|2046.34
#2023-09-20|2058.38
#2023-09-21|2024.25
#2023-09-22|2015.27
#2023-09-25|1991.01
#2023-09-26|1976.14
#2023-09-27|1964.78
#2023-09-28|1990.47
#2023-09-29|2007.42
#2023-10-02|1974.98
#2023-10-03|1971.32
#2023-10-04|2003.01
#2023-10-05|2025.35
#2023-10-06|2037.26
#2023-10-09|2037.84
#2023-10-10|2082.20
#2023-10-11|2092.92
#2023-10-12|2099.37
#2023-10-13|2063.34
#2023-10-16|2067.98
#2023-10-17|2075.91
#2023-10-18|2059.25
#2023-10-19|2049.78
#2023-10-20|2015.36
#2023-10-23|2042.27
#2023-10-24|2036.57
#2023-10-25|2049.24
#2023-10-26|2029.55
#2023-10-27|2007.36
#2023-10-30|2032.07
#2023-10-31|2032.74
#2023-11-01|2018.74
#2023-11-02|2053.14
#2023-11-03|2060.98
#2023-11-06|2065.36
#2023-11-07|2066.30
#2023-11-08|2087.60
#2023-11-09|2114.54
#2023-11-10|2085.61
#2023-11-13|2086.66
#2023-11-14|2124.85
#2023-11-15|2131.42
#2023-11-16|2139.27
#2023-11-17|2155.37
#2023-11-20|2167.00
#2023-11-21|2174.87
#2023-11-22|2177.17
#2023-11-23|2201.92
#2023-11-24|2212.60
#2023-11-27|2218.64
#2023-11-28|2225.12
#2023-11-29|2221.62
#2023-11-30|2215.40
#2023-12-01|2220.44
#2023-12-04|2230.06
#2023-12-05|2237.10
#2023-12-06|2240.88
#2023-12-07|2237.62
#2023-12-08|2246.48
#2023-12-11|2265.00
#2023-12-12|2293.43
#2023-12-13|2291.09
#2023-12-14|2309.11
#2023-12-15|2281.16
#2023-12-18|2289.74
#2023-12-19|2308.60
#2023-12-20|2310.60
#2023-12-21|2301.08
#2023-12-22|2307.59
#2023-12-25|2307.59
#2023-12-26|2307.89
#2023-12-27|2329.10
#2023-12-28|2325.06
#2023-12-29|2325.35
#2024-01-01|2325.35
#2024-01-02|2281.03
#2024-01-03|2267.09
#2024-01-04|2300.06
#2024-01-05|2308.99
#2024-01-08|2326.82
#2024-01-09|2309.03
#2024-01-10|2340.55
#2024-01-11|2330.72
#2024-01-12|2378.95
#2024-01-15|2364.79
#2024-01-16|2360.25
#2024-01-17|2349.51
#2024-01-18|2371.43
#2024-01-19|2385.44
#2024-01-22|2405.72
#2024-01-23|2376.34
#2024-01-24|2415.29
#2024-01-25|2417.49
#2024-01-26|2428.86
#2024-01-29|2413.60
#2024-01-30|2435.77
#2024-01-31|2425.19
#2024-02-01|2425.23
#2024-02-02|2423.24
#2024-02-05|2400.63
#2024-02-06|2408.45
#2024-02-07|2413.58
#2024-02-08|2426.74
#2024-02-09|2461.30
#2024-02-12|2458.93
#2024-02-13|2414.41
#2024-02-14|2441.78
#2024-02-15|2440.78
#2024-02-16|2478.99
#2024-02-19|2490.40
#2024-02-20|2513.56
#2024-02-21|2497.40
#2024-02-22|2511.78
#2024-02-23|2529.47
#2024-02-26|2531.67
#2024-02-27|2498.38
#2024-02-28|2494.52
#2024-02-29|2515.29
#2024-03-01|2506.47
#2024-03-04|2514.94
#2024-03-05|2514.78
#2024-03-06|2507.33
#2024-03-07|2515.23
#2024-03-08|2524.18
#2024-03-11|2485.54
#2024-03-12|2511.67
#2024-03-13|2513.78
#2024-03-14|2516.24
#2024-03-15|2508.69
#2024-03-18|2502.36
#2024-03-19|2500.20
#2024-03-20|2504.89
#2024-03-21|2528.66
#2024-03-22|2528.97
#2024-03-25|2513.52
#2024-03-26|2507.09
#2024-03-27|2523.39
#2024-03-28|2534.80
#2024-03-29|2534.80
#2024-04-01|2521.23
#2024-04-02|2472.72
#2024-04-03|2497.65
#2024-04-04|2492.71
#2024-04-05|2477.77
#2024-04-08|2478.10
#2024-04-09|2484.67
#2024-04-10|2463.38
#2024-04-11|2468.03
#2024-04-12|2447.38
#2024-04-15|2455.24
#2024-04-16|2421.66
#2024-04-17|2424.89
#2024-04-18|2436.11
#2024-04-19|2420.89
#2024-04-22|2438.23
#2024-04-23|2478.99
#2024-04-24|2454.75
#2024-04-25|2438.63
#2024-04-26|2469.96
#2024-04-29|2467.53
#2024-04-30|2461.77
#2024-05-01|2457.06
#2024-05-02|2466.18
#2024-05-03|2533.90
#2024-05-06|2544.28
#2024-05-07|2569.93
#2024-05-08|2584.23
#2024-05-09|2585.63
#2024-05-10|2581.41
#2024-05-13|2574.98
#2024-05-14|2583.95
#2024-05-15|2599.52
#2024-05-16|2605.41
#2024-05-17|2614.19
#2024-05-20|2622.20
#2024-05-21|2614.60
#2024-05-22|2619.79
#2024-05-23|2630.89
#2024-05-24|2648.96
#2024-05-27|2659.00
#2024-05-28|2618.11
#2024-05-29|2576.52
#2024-05-30|2576.57
#2024-05-31|2588.96
#2024-06-03|2602.21
#2024-06-04|2616.46
#2024-06-05|2631.06
#2024-06-06|2644.52
#2024-06-07|2622.24
#2024-06-10|2596.17
#2024-06-11|2580.94
#2024-06-12|2661.64
#2024-06-13|2637.81
#2024-06-14|2597.83
#2024-06-17|2606.55
#2024-06-18|2628.37
#2024-06-19|2626.78
#2024-06-20|2643.61
#2024-06-21|2615.08
#2024-06-24|2647.07
#2024-06-25|2641.00
#2024-06-26|2624.36
#2024-06-27|2650.61
#2024-06-28|2627.62
#2024-07-01|2604.25
#2024-07-02|2613.12
#2024-07-03|2633.41
#2024-07-04|2650.52
#2024-07-05|2658.26
#2024-07-08|2663.33
#2024-07-09|2658.71
#2024-07-10|2657.26
#2024-07-11|2648.94
#2024-07-12|2689.37
#2024-07-15|2678.19
#2024-07-16|2673.99
#2024-07-17|2650.38
#2024-07-18|2658.83
#2024-07-19|2642.20
#2024-07-22|2665.05
#2024-07-23|2659.04
#2024-07-24|2660.18
#2024-07-25|2591.60
#2024-07-26|2601.31
#2024-07-29|2606.72
#2024-07-30|2618.39
#2024-07-31|2619.10
#2024-08-01|2563.18
#2024-08-02|2540.16
#2024-08-05|2491.37
#2024-08-06|2476.41
#2024-08-07|2525.27
#2024-08-08|2505.05
#2024-08-09|2517.51
#2024-08-12|2532.31
#2024-08-13|2538.79
#2024-08-14|2562.74
#2024-08-15|2571.46
#2024-08-16|2574.02
#2024-08-19|2599.65
#2024-08-20|2606.48
#2024-08-21|2619.49
#2024-08-22|2627.00
#2024-08-23|2644.73
#2024-08-26|2648.39
#2024-08-27|2651.05
#2024-08-28|2666.25
#2024-08-29|2692.90
#2024-08-30|2669.87
#2024-09-02|2673.80
#2024-09-03|2659.39
#2024-09-04|2662.44
#2024-09-05|2637.45
#2024-09-06|2642.05
#2024-09-09|2660.55
#2024-09-10|2649.19
#2024-09-11|2643.61
#2024-09-12|2685.71
#2024-09-13|2706.77
#2024-09-16|2717.76
#2024-09-17|2719.88
#2024-09-18|2688.48
#2024-09-19|2728.08
#2024-09-20|2717.69
#2024-09-23|2744.26
#2024-09-24|2742.86
#2024-09-25|2751.64
#2024-09-26|2747.47
#2024-09-27|2747.32
#2024-09-30|2695.10
#2024-10-01|2684.32
#2024-10-02|2689.46
#2024-10-03|2655.33
#2024-10-04|2631.70
#2024-10-07|2637.33
#2024-10-08|2650.94
#2024-10-09|2660.16
#2024-10-10|2649.01
#2024-10-11|2671.21
#2024-10-14|2686.43
#2024-10-15|2726.75
#2024-10-16|2715.06
#2024-10-17|2746.02
#2024-10-18|2731.40
#2024-10-21|2703.67
#2024-10-22|2671.50
#2024-10-23|2666.99
#2024-10-24|2682.97
#2024-10-25|2698.68
#2024-10-28|2732.01
#2024-10-29|2723.79
#2024-10-30|2685.06
#2024-10-31|2639.13
#2024-11-01|2688.09
#2024-11-04|2686.44
#2024-11-05|2719.43
#2024-11-06|2706.37
#2024-11-07|2714.45
#2024-11-08|2723.58
#2024-11-11|2714.11
#2024-11-12|2647.84
#2024-11-13|2628.66
#2024-11-14|2657.93
#2024-11-15|2565.12
#2024-11-18|2585.53
#2024-11-19|2582.90
#2024-11-20|2563.08
#2024-11-21|2572.49
#2024-11-22|2620.24
#2024-11-25|2622.53
#2024-11-26|2630.41
#2024-11-27|2651.78
#2024-11-28|2643.34
#2024-11-29|2657.18
#2024-12-02|2663.63
#2024-12-03|2677.43
#2024-12-04|2684.56
#2024-12-05|2709.58
#2024-12-06|2702.98
#2024-12-09|2691.61
#2024-12-10|2671.32
#2024-12-11|2701.87
#2024-12-12|2697.87
#2024-12-13|2689.01
#2024-12-16|2653.62
#2024-12-17|2687.59
#2024-12-18|2694.12
#2024-12-19|2608.51
#2024-12-20|2606.01
#2024-12-23|2592.67
#2024-12-24|2598.64
#2024-12-25|2598.64
#2024-12-26|2597.06
#2024-12-27|2619.64
#2024-12-30|2584.53
#2024-12-31|2603.96
#2025-01-01|2603.96
#2025-01-02|2596.56
#2025-01-03|2568.66
#2025-01-06|2597.00
#2025-01-07|2599.67
#2025-01-08|2595.79
#2025-01-09|2608.02
#2025-01-10|2597.93
#2025-01-13|2553.12
#2025-01-14|2578.77
#2025-01-15|2615.30
#2025-01-16|2643.98
#2025-01-17|2670.78
#2025-01-20|2701.86
#2025-01-21|2715.02
#2025-01-22|2718.23
#2025-01-23|2694.14
#2025-01-24|2709.81
#2025-01-27|2736.52
#2025-01-28|2745.59
#2025-01-29|2754.67
#2025-01-30|2806.98
#2025-01-31|2798.35
#2025-02-03|2786.15
#2025-02-04|2802.74
#2025-02-05|2836.82
#2025-02-06|2812.64
#2025-02-07|2813.55
#2025-02-10|2833.48
#2025-02-11|2858.49
#2025-02-12|2879.41
#2025-02-13|2901.13
#2025-02-14|2906.37
#2025-02-17|2893.17
#2025-02-18|2886.43
#2025-02-19|2856.76
#2025-02-20|2849.98
#2025-02-21|2813.86
#2025-02-24|2815.32
#2025-02-25|2808.87
#2025-02-26|2728.16
#2025-02-27|2660.43
#2025-02-28|2650.02
#2025-03-03|2681.24
#2025-03-04|2642.28
#2025-03-05|2650.43
#2025-03-06|2623.57
#2025-03-07|2668.19
#2025-03-10|2641.21
#2025-03-11|2636.48
#2025-03-12|2664.44
#2025-03-13|2654.40
#2025-03-14|2650.93
#2025-03-17|2682.50
#2025-03-18|2657.38
#2025-03-19|2674.00
#2025-03-20|2678.88
#2025-03-21|2667.55
#2025-03-24|2665.69
#2025-03-25|2694.32
#2025-03-26|2673.26
#2025-03-27|2680.28
#2025-03-28|2685.37
#2025-03-31|2644.21
#2025-04-01|2656.04
#2025-04-02|2663.25
#2025-04-03|2640.47
#2025-04-04|2580.34
#2025-04-07|2398.49
#2025-04-08|2462.50
#2025-04-09|2437.49
#2025-04-10|2567.64
#2025-04-11|2598.40
#2025-04-14|2662.73
#2025-04-15|2740.43
#2025-04-16|2730.21
#2025-04-17|2730.76
#2025-04-18|2730.76
#2025-04-21|2764.55
#2025-04-22|2768.60
#2025-04-23|2760.22
#2025-04-24|2788.29
#2025-04-25|2803.29
#2025-04-28|2800.67
#2025-04-29|2823.81
#2025-04-30|2866.04
#2025-05-01|2856.77
#2025-05-02|2896.53
#2025-05-05|2899.59
#2025-05-06|2896.09
#2025-05-07|2908.40
#2025-05-08|2888.55
#2025-05-09|2892.99
#2025-05-12|2835.87
#2025-05-13|2878.20
#2025-05-14|2892.80
#2025-05-15|2918.39
#2025-05-16|2933.60
#2025-05-19|2965.49
#2025-05-20|2981.00
#2025-05-21|3009.48
#2025-05-22|2984.83
#2025-05-23|3003.74
#2025-05-26|3029.40
#2025-05-27|3016.66
#2025-05-28|2974.15
#2025-05-29|2948.47
#2025-05-30|2952.76
#2025-06-02|2956.45
#2025-06-03|2924.54
#2025-06-04|2956.78
#2025-06-05|2953.78
#2025-06-06|2932.27
#2025-06-09|2914.66
#2025-06-10|2917.41
#2025-06-11|2933.56
#2025-06-12|2933.10
#2025-06-13|2894.52
#2025-06-16|2925.76
#2025-06-17|2862.15
#2025-06-18|2842.45
#2025-06-19|2830.64
#2025-06-20|2840.78
#2025-06-23|2859.52
#2025-06-24|2890.46
#2025-06-25|2865.21
#2025-06-26|2882.39
#2025-06-27|2937.40
#2025-06-30|2927.60
#2025-07-01|2908.35
#2025-07-02|2870.81
#2025-07-03|2894.39
#2025-07-04|2881.57
#2025-07-07|2899.69
#2025-07-08|2889.86
#2025-07-09|2865.72
#2025-07-10|2884.76
#2025-07-11|2869.12
#2025-07-14|2870.09
#2025-07-15|2852.57
#2025-07-16|2851.38
#2025-07-17|2845.11
#2025-07-18|2842.59
#2025-07-21|2828.28
#2025-07-22|2830.29
#2025-07-23|2862.05
#2025-07-24|2893.89
#2025-07-25|2841.73
#2025-07-28|2777.92
#2025-07-29|2753.50
#2025-07-30|2751.40
#2025-07-31|2745.69
#2025-08-01|2715.15
#2025-08-04|2730.33
#2025-08-05|2700.35
#2025-08-06|2623.96
#2025-08-07|2649.89
#2025-08-08|2599.74
#2025-08-11|2582.60
#2025-08-12|2563.67
#2025-08-13|2566.23
#2025-08-14|2578.63
#2025-08-15|2582.79
#2025-08-18|2581.97
#2025-08-19|2589.20
#2025-08-20|2635.77
#2025-08-21|2590.14
#2025-08-22|2614.04
#2025-08-25|2606.37
#2025-08-26|2564.24
#2025-08-27|2573.33
#2025-08-28|2548.67
#2025-08-29|2518.42
#2025-09-01|2516.38
#2025-09-02|2468.75
#2025-09-03|2482.39
#2025-09-04|2535.41
#2025-09-05|2554.45
#2025-09-08|2574.25
#2025-09-09|2583.65
#2025-09-10|2512.12
#2025-09-11|2531.34
#2025-09-12|2568.00
#2025-09-15|2573.93
#2025-09-16|2574.20
#2025-09-17|2581.26
#2025-09-18|2616.54
#2025-09-19|2548.55
#2025-09-22|2548.88
#2025-09-23|2565.46
#2025-09-24|2544.18
#2025-09-25|2530.27
#2025-09-26|2549.39
#2025-09-29|2575.35
#2025-09-30|2613.03
#2025-10-01|2638.30
#2025-10-02|2648.32
#2025-10-03|2649.10
#2025-10-06|2638.18
#2025-10-07|2596.16
#2025-10-08|2587.32
#2025-10-09|2551.37
#2025-10-10|2524.53
#2025-10-13|2542.85
#2025-10-14|2529.56
#2025-10-15|2591.73
#2025-10-16|2601.22
#2025-10-17|2600.72
#2025-10-20|2590.75
#2025-10-21|2604.33
#2025-10-22|2612.63
#2025-10-23|2626.63
#2025-10-24|2628.91
#2025-10-27|2604.37
#2025-10-28|2620.33
#2025-10-29|2592.85
#2025-10-30|2572.96
#2025-10-31|2570.46
#2025-11-03|2522.31
#2025-11-04|2516.19
#2025-11-05|2534.73
#2025-11-06|2503.74
#2025-11-07|2509.78
#2025-11-10|2503.01
#2025-11-11|2544.07
#2025-11-12|2538.68
#2025-11-13|2528.94
#2025-11-14|2514.22
#2025-11-17|2488.05
#2025-11-18|2442.65
#2025-11-19|2491.88
#2025-11-20|2441.59
#2025-11-21|2485.71
#2025-11-24|2448.40
#2025-11-25|2481.20
#2025-11-26|2481.94
#2025-11-27|2490.02
#2025-11-28|2513.86
#2025-12-01|2506.33
#2025-12-02|2457.42
#2025-12-03|2475.87
#2025-12-04|2494.02
#2025-12-05|2514.38
#2025-12-08|2485.32
#2025-12-09|2494.12
#2025-12-10|2498.51
#2025-12-11|2527.44
#2025-12-12|2511.90
#2025-12-15|2526.11
#2025-12-16|2504.18
#2025-12-17|2506.04
#2025-12-18|2531.66
#2025-12-19|2524.86
#2025-12-22|2537.08
#2025-12-23|2525.51
#2025-12-24|2535.75
#2025-12-25|2535.75
#2025-12-26|2535.63
#2025-12-29|2543.55
#2025-12-30|2547.06
#2025-12-31|2545.39
#2026-01-01|2545.39
#2026-01-02|2515.82
#2026-01-05|2542.42
#2026-01-06|2545.05
#2026-01-07|2503.06
#2026-01-08|2482.51
#2026-01-09|2538.86
#2026-01-12|2539.52
#2026-01-13|2522.74
#2026-01-14|2485.89
#2026-01-15|2472.37
#2026-01-16|2447.60
#2026-01-19|2407.45
#2026-01-20|2431.15
#2026-01-21|2432.04
#2026-01-22|2469.49
#2026-01-23|2480.11
#2026-01-26|2509.34
#2026-01-27|2465.93
#2026-01-28|2472.30
#2026-01-29|2440.76
#2026-01-30|2445.91
#2026-02-02|2444.28
#2026-02-03|2299.40
#2026-02-04|2278.36
#2026-02-05|2296.12
#2026-02-06|2307.19
#2026-02-09|2332.98
#2026-02-10|2365.61
#2026-02-11|2286.01
#2026-02-12|2285.21
#2026-02-13|2280.27
#2026-02-16|2214.96
#2026-02-17|2223.93
#2026-02-18|2225.80
#2026-02-19|2231.32
#2026-02-20|2264.47
#2026-02-23|2214.87
#2026-02-24|2201.92
#2026-02-25|2208.33
#2026-02-26|2254.70
#2026-02-27|2270.42
#2026-03-02|2209.72
#2026-03-03|2160.61
#2026-03-04|2201.77
#2026-03-05|2222.72
#2026-03-06|2154.45
#2026-03-09|2125.23
#2026-03-10|2153.51
#2026-03-11|2144.37
#2026-03-12|2133.47
#2026-03-13|2128.65
#2026-03-16|2129.70
#2026-03-17|2100.79
#2026-03-18|2065.37
#2026-03-19|2029.93
#2026-03-20|2004.66
#2026-03-23|2010.30
#2026-03-24|2002.21
#2026-03-25|2009.31
#2026-03-26|1995.53
#2026-03-27|1969.82
#2026-03-30|2001.17
#2026-03-31|2040.97
#2026-04-01|2100.23
#2026-04-02|2106.62
#2026-04-03|2106.62
#2026-04-06|2105.14
#2026-04-07|2207.37
#2026-04-08|2312.39
#2026-04-09|2204.61
#2026-04-10|2268.05
#2026-04-13|2268.67
#2026-04-14|2345.54
#2026-04-15|2385.58
#2026-04-16|2408.51
#2026-04-17|2448.63
#2026-04-20|2401.58
#2026-04-21|2377.43
#2026-04-22|2358.42
#2026-04-23|2340.86
#2026-04-24|2350.52
#2026-04-27|2357.94
#2026-04-28|2330.77
#2026-04-29|2326.62
#2026-04-30|2260.70
#2026-05-01|2275.97
#2026-05-04|2290.60
#2026-05-05|2304.49
#2026-05-06|2374.73
#2026-05-07|2389.10
#2026-05-08|2394.22
#2026-05-11|2353.46
#2026-05-12|2336.45
#2026-05-13|2306.62
#2026-05-14|2346.51
#2026-05-15|2346.22
#2026-05-18|2409.10
#2026-05-19|2433.51
#2026-05-20|2419.98
#2026-05-21|2421.77
#2026-05-22|2429.56
#2026-05-25|2454.63
#2026-05-26|2411.73
#2026-05-27|2392.99
#2026-05-28|2383.09
#2026-05-29|2406.52
#2026-06-01|2422.20
#2026-06-02|2410.50
#2026-06-03|2389.27
#2026-06-04|2391.82
#2026-06-05|2353.11
#2026-06-08|2352.99
#2026-06-09|2353.63
#2026-06-10|2338.60
#2026-06-11|2313.65
#2026-06-12|2356.99
#2026-06-15|2392.24
#2026-06-16|2418.28
#2026-06-17|2433.42
#2026-06-18|2408.65