Table Data - Nasdaq Europe, Middle East and Africa Industrials Large Mid Cap Index
| Title | Nasdaq Europe, Middle East and Africa Industrials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMEA50LM |
| 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 2026-06-22 |
| Last Updated | 2026-06-22 10:42 PM CDT |
| Notes | For more information about this series, see: NQEMEA50LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 438.53 |
| 2001-04-02 | 431.27 |
| 2001-04-03 | 419.88 |
| 2001-04-04 | 429.70 |
| 2001-04-05 | 434.52 |
| 2001-04-06 | 436.90 |
| 2001-04-09 | 441.12 |
| 2001-04-10 | 447.73 |
| 2001-04-11 | 449.89 |
| 2001-04-12 | 455.77 |
| 2001-04-13 | . |
| 2001-04-16 | 451.81 |
| 2001-04-17 | 446.95 |
| 2001-04-18 | 455.84 |
| 2001-04-19 | 469.66 |
| 2001-04-20 | 471.24 |
| 2001-04-23 | 462.33 |
| 2001-04-24 | 462.09 |
| 2001-04-25 | 462.72 |
| 2001-04-26 | 463.82 |
| 2001-04-27 | 464.65 |
| 2001-04-30 | 470.19 |
| 2001-05-01 | 471.78 |
| 2001-05-02 | 475.11 |
| 2001-05-03 | 469.41 |
| 2001-05-04 | 470.68 |
| 2001-05-07 | 470.45 |
| 2001-05-08 | 466.86 |
| 2001-05-09 | 463.84 |
| 2001-05-10 | 468.78 |
| 2001-05-11 | 463.98 |
| 2001-05-14 | 456.92 |
| 2001-05-15 | 463.88 |
| 2001-05-16 | 470.35 |
| 2001-05-17 | 476.00 |
| 2001-05-18 | 475.72 |
| 2001-05-21 | 480.05 |
| 2001-05-22 | 480.53 |
| 2001-05-23 | 475.72 |
| 2001-05-24 | 473.29 |
| 2001-05-25 | 471.12 |
| 2001-05-28 | . |
| 2001-05-29 | 466.68 |
| 2001-05-30 | 460.27 |
| 2001-05-31 | 458.73 |
| 2001-06-01 | 455.07 |
| 2001-06-04 | 457.49 |
| 2001-06-05 | 463.16 |
| 2001-06-06 | 460.50 |
| 2001-06-07 | 457.33 |
| 2001-06-08 | 454.26 |
| 2001-06-11 | 443.59 |
| 2001-06-12 | 436.34 |
| 2001-06-13 | 441.81 |
| 2001-06-14 | 438.08 |
| 2001-06-15 | 434.60 |
| 2001-06-18 | 429.35 |
| 2001-06-19 | 430.87 |
| 2001-06-20 | 419.86 |
| 2001-06-21 | 420.03 |
| 2001-06-22 | 422.14 |
| 2001-06-25 | 427.73 |
| 2001-06-26 | 421.11 |
| 2001-06-27 | 416.84 |
| 2001-06-28 | 418.54 |
| 2001-06-29 | 420.82 |
| 2001-07-02 | 425.00 |
| 2001-07-03 | 425.70 |
| 2001-07-04 | . |
| 2001-07-05 | 409.01 |
| 2001-07-06 | 403.58 |
| 2001-07-09 | 402.55 |
| 2001-07-10 | 406.49 |
| 2001-07-11 | 404.39 |
| 2001-07-12 | 406.44 |
| 2001-07-13 | 406.93 |
| 2001-07-16 | 404.04 |
| 2001-07-17 | 402.75 |
| 2001-07-18 | 407.29 |
| 2001-07-19 | 408.61 |
| 2001-07-20 | 405.47 |
| 2001-07-23 | 404.54 |
| 2001-07-24 | 392.39 |
| 2001-07-25 | 389.57 |
| 2001-07-26 | 393.40 |
| 2001-07-27 | 400.15 |
| 2001-07-30 | 404.50 |
| 2001-07-31 | 408.34 |
| 2001-08-01 | 413.70 |
| 2001-08-02 | 418.94 |
| 2001-08-03 | 416.98 |
| 2001-08-06 | 413.61 |
| 2001-08-07 | 410.73 |
| 2001-08-08 | 406.14 |
| 2001-08-09 | 405.08 |
| 2001-08-10 | 406.29 |
| 2001-08-13 | 409.47 |
| 2001-08-14 | 410.85 |
| 2001-08-15 | 413.13 |
| 2001-08-16 | 408.85 |
| 2001-08-17 | 404.26 |
| 2001-08-20 | 399.73 |
| 2001-08-21 | 400.99 |
| 2001-08-22 | 405.02 |
| 2001-08-23 | 403.90 |
| 2001-08-24 | 411.25 |
| 2001-08-27 | 409.32 |
| 2001-08-28 | 405.97 |
| 2001-08-29 | 402.37 |
| 2001-08-30 | 392.19 |
| 2001-08-31 | 390.69 |
| 2001-09-03 | . |
| 2001-09-04 | 386.59 |
| 2001-09-05 | 379.13 |
| 2001-09-06 | 370.53 |
| 2001-09-07 | 365.95 |
| 2001-09-10 | 357.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 333.15 |
| 2001-09-18 | 326.11 |
| 2001-09-19 | 318.47 |
| 2001-09-20 | 301.67 |
| 2001-09-21 | 296.81 |
| 2001-09-24 | 311.43 |
| 2001-09-25 | 319.91 |
| 2001-09-26 | 323.99 |
| 2001-09-27 | 324.00 |
| 2001-09-28 | 323.33 |
| 2001-10-01 | 322.57 |
| 2001-10-02 | 320.84 |
| 2001-10-03 | 322.97 |
| 2001-10-04 | 335.51 |
| 2001-10-05 | 334.81 |
| 2001-10-08 | 336.22 |
| 2001-10-09 | 336.81 |
| 2001-10-10 | 342.90 |
| 2001-10-11 | 350.51 |
| 2001-10-12 | 348.20 |
| 2001-10-15 | 344.33 |
| 2001-10-16 | 349.20 |
| 2001-10-17 | 353.59 |
| 2001-10-18 | 347.31 |
| 2001-10-19 | 340.47 |
| 2001-10-22 | 340.45 |
| 2001-10-23 | 349.28 |
| 2001-10-24 | 356.16 |
| 2001-10-25 | 352.01 |
| 2001-10-26 | 361.29 |
| 2001-10-29 | 360.21 |
| 2001-10-30 | 350.82 |
| 2001-10-31 | 353.61 |
| 2001-11-01 | 355.74 |
| 2001-11-02 | 355.07 |
| 2001-11-05 | 362.76 |
| 2001-11-06 | 363.87 |
| 2001-11-07 | 368.20 |
| 2001-11-08 | 373.27 |
| 2001-11-09 | 370.87 |
| 2001-11-12 | 363.40 |
| 2001-11-13 | 368.03 |
| 2001-11-14 | 377.19 |
| 2001-11-15 | 385.38 |
| 2001-11-16 | 389.35 |
| 2001-11-19 | 388.55 |
| 2001-11-20 | 384.60 |
| 2001-11-21 | 382.05 |
| 2001-11-22 | . |
| 2001-11-23 | 384.83 |
| 2001-11-26 | 387.07 |
| 2001-11-27 | 387.31 |
| 2001-11-28 | 379.54 |
| 2001-11-29 | 378.14 |
| 2001-11-30 | 385.10 |
| 2001-12-03 | 382.20 |
| 2001-12-04 | 388.58 |
| 2001-12-05 | 404.32 |
| 2001-12-06 | 408.00 |
| 2001-12-07 | 405.84 |
| 2001-12-10 | 397.58 |
| 2001-12-11 | 397.81 |
| 2001-12-12 | 397.63 |
| 2001-12-13 | 391.10 |
| 2001-12-14 | 389.42 |
| 2001-12-17 | 399.74 |
| 2001-12-18 | 399.70 |
| 2001-12-19 | 393.89 |
| 2001-12-20 | 386.50 |
| 2001-12-21 | 389.77 |
| 2001-12-24 | 386.03 |
| 2001-12-25 | . |
| 2001-12-26 | 386.63 |
| 2001-12-27 | 395.55 |
| 2001-12-28 | 397.10 |
| 2001-12-31 | 400.07 |
| 2002-01-01 | . |
| 2002-01-02 | 403.78 |
| 2002-01-03 | 414.12 |
| 2002-01-04 | 416.35 |
| 2002-01-07 | 413.80 |
| 2002-01-08 | 411.94 |
| 2002-01-09 | 415.46 |
| 2002-01-10 | 412.29 |
| 2002-01-11 | 411.61 |
| 2002-01-14 | 403.41 |
| 2002-01-15 | 402.17 |
| 2002-01-16 | 390.01 |
| 2002-01-17 | 395.33 |
| 2002-01-18 | 393.13 |
| 2002-01-21 | . |
| 2002-01-22 | 387.39 |
| 2002-01-23 | 387.39 |
| 2002-01-24 | 387.97 |
| 2002-01-25 | 382.43 |
| 2002-01-28 | 383.61 |
| 2002-01-29 | 379.18 |
| 2002-01-30 | 374.70 |
| 2002-01-31 | 377.20 |
| 2002-02-01 | 379.78 |
| 2002-02-04 | 377.23 |
| 2002-02-05 | 373.16 |
| 2002-02-06 | 371.24 |
| 2002-02-07 | 375.68 |
| 2002-02-08 | 374.49 |
| 2002-02-11 | 380.46 |
| 2002-02-12 | 379.36 |
| 2002-02-13 | 379.55 |
| 2002-02-14 | 382.10 |
| 2002-02-15 | 381.83 |
| 2002-02-18 | . |
| 2002-02-19 | 373.13 |
| 2002-02-20 | 368.35 |
| 2002-02-21 | 371.78 |
| 2002-02-22 | 366.83 |
| 2002-02-25 | 371.33 |
| 2002-02-26 | 377.37 |
| 2002-02-27 | 382.84 |
| 2002-02-28 | 383.81 |
| 2002-03-01 | 388.91 |
| 2002-03-04 | 403.91 |
| 2002-03-05 | 403.87 |
| 2002-03-06 | 406.63 |
| 2002-03-07 | 415.33 |
| 2002-03-08 | 415.38 |
| 2002-03-11 | 413.23 |
| 2002-03-12 | 406.13 |
| 2002-03-13 | 406.92 |
| 2002-03-14 | 411.26 |
| 2002-03-15 | 414.85 |
| 2002-03-18 | 418.73 |
| 2002-03-19 | 418.82 |
| 2002-03-20 | 414.98 |
| 2002-03-21 | 412.99 |
| 2002-03-22 | 414.26 |
| 2002-03-25 | 411.07 |
| 2002-03-26 | 409.64 |
| 2002-03-27 | 409.67 |
| 2002-03-28 | 414.29 |
| 2002-03-29 | . |
| 2002-04-01 | 418.00 |
| 2002-04-02 | 415.36 |
| 2002-04-03 | 414.88 |
| 2002-04-04 | 412.77 |
| 2002-04-05 | 411.19 |
| 2002-04-08 | 404.25 |
| 2002-04-09 | 406.60 |
| 2002-04-10 | 411.66 |
| 2002-04-11 | 407.83 |
| 2002-04-12 | 405.62 |
| 2002-04-15 | 408.59 |
| 2002-04-16 | 415.79 |
| 2002-04-17 | 417.41 |
| 2002-04-18 | 414.78 |
| 2002-04-19 | 413.28 |
| 2002-04-22 | 407.78 |
| 2002-04-23 | 407.58 |
| 2002-04-24 | 405.00 |
| 2002-04-25 | 405.82 |
| 2002-04-26 | 404.79 |
| 2002-04-29 | 406.53 |
| 2002-04-30 | 409.51 |
| 2002-05-01 | 411.22 |
| 2002-05-02 | 409.30 |
| 2002-05-03 | 410.24 |
| 2002-05-06 | 409.96 |
| 2002-05-07 | 406.98 |
| 2002-05-08 | 413.95 |
| 2002-05-09 | 411.55 |
| 2002-05-10 | 410.40 |
| 2002-05-13 | 415.10 |
| 2002-05-14 | 416.57 |
| 2002-05-15 | 420.28 |
| 2002-05-16 | 420.23 |
| 2002-05-17 | 425.64 |
| 2002-05-20 | 424.69 |
| 2002-05-21 | 423.16 |
| 2002-05-22 | 420.55 |
| 2002-05-23 | 417.09 |
| 2002-05-24 | 418.82 |
| 2002-05-27 | . |
| 2002-05-28 | 420.89 |
| 2002-05-29 | 418.61 |
| 2002-05-30 | 415.60 |
| 2002-05-31 | 417.11 |
| 2002-06-03 | 416.20 |
| 2002-06-04 | 411.78 |
| 2002-06-05 | 408.20 |
| 2002-06-06 | 411.73 |
| 2002-06-07 | 406.05 |
| 2002-06-10 | 406.32 |
| 2002-06-11 | 406.42 |
| 2002-06-12 | 401.82 |
| 2002-06-13 | 398.73 |
| 2002-06-14 | 387.59 |
| 2002-06-17 | 395.48 |
| 2002-06-18 | 397.81 |
| 2002-06-19 | 394.05 |
| 2002-06-20 | 390.89 |
| 2002-06-21 | 392.77 |
| 2002-06-24 | 387.88 |
| 2002-06-25 | 392.11 |
| 2002-06-26 | 390.81 |
| 2002-06-27 | 396.27 |
| 2002-06-28 | 406.51 |
| 2002-07-01 | 405.76 |
| 2002-07-02 | 396.52 |
| 2002-07-03 | 383.69 |
| 2002-07-04 | . |
| 2002-07-05 | 399.16 |
| 2002-07-08 | 402.96 |
| 2002-07-09 | 398.01 |
| 2002-07-10 | 384.52 |
| 2002-07-11 | 376.65 |
| 2002-07-12 | 376.32 |
| 2002-07-15 | 371.56 |
| 2002-07-16 | 370.51 |
| 2002-07-17 | 381.49 |
| 2002-07-18 | 384.18 |
| 2002-07-19 | 374.23 |
| 2002-07-22 | 355.74 |
| 2002-07-23 | 343.79 |
| 2002-07-24 | 335.35 |
| 2002-07-25 | 338.68 |
| 2002-07-26 | 328.24 |
| 2002-07-29 | 343.04 |
| 2002-07-30 | 348.32 |
| 2002-07-31 | 345.11 |
| 2002-08-01 | 335.08 |
| 2002-08-02 | 328.46 |
| 2002-08-05 | 313.64 |
| 2002-08-06 | 317.00 |
| 2002-08-07 | 317.78 |
| 2002-08-08 | 328.33 |
| 2002-08-09 | 331.72 |
| 2002-08-12 | 327.54 |
| 2002-08-13 | 329.99 |
| 2002-08-14 | 327.73 |
| 2002-08-15 | 330.65 |
| 2002-08-16 | 332.33 |
| 2002-08-19 | 337.25 |
| 2002-08-20 | 336.04 |
| 2002-08-21 | 348.09 |
| 2002-08-22 | 350.81 |
| 2002-08-23 | 349.32 |
| 2002-08-26 | 345.27 |
| 2002-08-27 | 352.92 |
| 2002-08-28 | 343.63 |
| 2002-08-29 | 339.22 |
| 2002-08-30 | 339.80 |
| 2002-09-02 | . |
| 2002-09-03 | 327.18 |
| 2002-09-04 | 326.51 |
| 2002-09-05 | 321.55 |
| 2002-09-06 | 325.94 |
| 2002-09-09 | 320.45 |
| 2002-09-10 | 325.11 |
| 2002-09-11 | 330.37 |
| 2002-09-12 | 318.54 |
| 2002-09-13 | 313.99 |
| 2002-09-16 | 310.16 |
| 2002-09-17 | 304.68 |
| 2002-09-18 | 295.23 |
| 2002-09-19 | 288.31 |
| 2002-09-20 | 289.62 |
| 2002-09-23 | 281.21 |
| 2002-09-24 | 275.98 |
| 2002-09-25 | 280.06 |
| 2002-09-26 | 285.19 |
| 2002-09-27 | 283.44 |
| 2002-09-30 | 274.24 |
| 2002-10-01 | 272.25 |
| 2002-10-02 | 273.66 |
| 2002-10-03 | 270.58 |
| 2002-10-04 | 264.42 |
| 2002-10-07 | 259.79 |
| 2002-10-08 | 257.64 |
| 2002-10-09 | 254.81 |
| 2002-10-10 | 259.31 |
| 2002-10-11 | 274.38 |
| 2002-10-14 | 272.03 |
| 2002-10-15 | 290.02 |
| 2002-10-16 | 287.43 |
| 2002-10-17 | 295.67 |
| 2002-10-18 | 295.57 |
| 2002-10-21 | 296.70 |
| 2002-10-22 | 286.94 |
| 2002-10-23 | 279.41 |
| 2002-10-24 | 285.43 |
| 2002-10-25 | 284.64 |
| 2002-10-28 | 290.30 |
| 2002-10-29 | 280.06 |
| 2002-10-30 | 286.35 |
| 2002-10-31 | 295.62 |
| 2002-11-01 | 293.71 |
| 2002-11-04 | 305.75 |
| 2002-11-05 | 307.50 |
| 2002-11-06 | 303.32 |
| 2002-11-07 | 301.64 |
| 2002-11-08 | 298.77 |
| 2002-11-11 | 293.36 |
| 2002-11-12 | 298.56 |
| 2002-11-13 | 295.63 |
| 2002-11-14 | 301.05 |
| 2002-11-15 | 304.22 |
| 2002-11-18 | 307.51 |
| 2002-11-19 | 306.19 |
| 2002-11-20 | 304.64 |
| 2002-11-21 | 312.47 |
| 2002-11-22 | 316.61 |
| 2002-11-25 | 313.68 |
| 2002-11-26 | 309.32 |
| 2002-11-27 | 313.92 |
| 2002-11-28 | . |
| 2002-11-29 | 321.35 |
| 2002-12-02 | 322.95 |
| 2002-12-03 | 317.19 |
| 2002-12-04 | 315.90 |
| 2002-12-05 | 309.48 |
| 2002-12-06 | 309.81 |
| 2002-12-09 | 303.96 |
| 2002-12-10 | 304.61 |
| 2002-12-11 | 304.33 |
| 2002-12-12 | 299.71 |
| 2002-12-13 | 298.47 |
| 2002-12-16 | 303.26 |
| 2002-12-17 | 301.55 |
| 2002-12-18 | 294.83 |
| 2002-12-19 | 293.71 |
| 2002-12-20 | 296.43 |
| 2002-12-23 | 294.27 |
| 2002-12-24 | 295.44 |
| 2002-12-25 | . |
| 2002-12-26 | 296.01 |
| 2002-12-27 | 291.11 |
| 2002-12-30 | 293.32 |
| 2002-12-31 | 296.49 |
| 2003-01-01 | . |
| 2003-01-02 | 305.05 |
| 2003-01-03 | 308.37 |
| 2003-01-06 | 313.06 |
| 2003-01-07 | 309.83 |
| 2003-01-08 | 299.98 |
| 2003-01-09 | 303.90 |
| 2003-01-10 | 305.78 |
| 2003-01-13 | 307.26 |
| 2003-01-14 | 309.04 |
| 2003-01-15 | 305.21 |
| 2003-01-16 | 304.93 |
| 2003-01-17 | 301.10 |
| 2003-01-20 | . |
| 2003-01-21 | 298.44 |
| 2003-01-22 | 292.63 |
| 2003-01-23 | 292.24 |
| 2003-01-24 | 287.37 |
| 2003-01-27 | 278.15 |
| 2003-01-28 | 279.16 |
| 2003-01-29 | 278.51 |
| 2003-01-30 | 280.54 |
| 2003-01-31 | 281.52 |
| 2003-02-03 | 285.88 |
| 2003-02-04 | 279.12 |
| 2003-02-05 | 282.45 |
| 2003-02-06 | 277.83 |
| 2003-02-07 | 272.81 |
| 2003-02-10 | 269.46 |
| 2003-02-11 | 272.01 |
| 2003-02-12 | 268.75 |
| 2003-02-13 | 270.56 |
| 2003-02-14 | 272.57 |
| 2003-02-17 | . |
| 2003-02-18 | 278.29 |
| 2003-02-19 | 276.53 |
| 2003-02-20 | 275.61 |
| 2003-02-21 | 276.14 |
| 2003-02-24 | 271.48 |
| 2003-02-25 | 262.47 |
| 2003-02-26 | 261.05 |
| 2003-02-27 | 262.94 |
| 2003-02-28 | 267.71 |
| 2003-03-03 | 269.81 |
| 2003-03-04 | 268.03 |
| 2003-03-05 | 268.94 |
| 2003-03-06 | 265.96 |
| 2003-03-07 | 264.82 |
| 2003-03-10 | 260.98 |
| 2003-03-11 | 259.52 |
| 2003-03-12 | 251.11 |
| 2003-03-13 | 258.99 |
| 2003-03-14 | 265.31 |
| 2003-03-17 | 271.47 |
| 2003-03-18 | 276.04 |
| 2003-03-19 | 278.60 |
| 2003-03-20 | 278.20 |
| 2003-03-21 | 285.15 |
| 2003-03-24 | 277.47 |
| 2003-03-25 | 280.47 |
| 2003-03-26 | 279.11 |
| 2003-03-27 | 276.30 |
| 2003-03-28 | 272.67 |
| 2003-03-31 | 269.46 |
| 2003-04-01 | 270.48 |
| 2003-04-02 | 276.85 |
| 2003-04-03 | 277.28 |
| 2003-04-04 | 279.66 |
| 2003-04-07 | 289.03 |
| 2003-04-08 | 285.55 |
| 2003-04-09 | 284.69 |
| 2003-04-10 | 283.92 |
| 2003-04-11 | 285.94 |
| 2003-04-14 | 288.57 |
| 2003-04-15 | 293.14 |
| 2003-04-16 | 293.73 |
| 2003-04-17 | 296.83 |
| 2003-04-18 | . |
| 2003-04-21 | 295.23 |
| 2003-04-22 | 299.27 |
| 2003-04-23 | 302.26 |
| 2003-04-24 | 302.11 |
| 2003-04-25 | 299.84 |
| 2003-04-28 | 306.10 |
| 2003-04-29 | 308.53 |
| 2003-04-30 | 311.30 |
| 2003-05-01 | 313.44 |
| 2003-05-02 | 312.51 |
| 2003-05-05 | 317.66 |
| 2003-05-06 | 323.39 |
| 2003-05-07 | 319.44 |
| 2003-05-08 | 313.35 |
| 2003-05-09 | 318.08 |
| 2003-05-12 | 316.01 |
| 2003-05-13 | 315.56 |
| 2003-05-14 | 314.30 |
| 2003-05-15 | 315.31 |
| 2003-05-16 | 317.99 |
| 2003-05-19 | 312.66 |
| 2003-05-20 | 312.25 |
| 2003-05-21 | 311.92 |
| 2003-05-22 | 312.02 |
| 2003-05-23 | 312.03 |
| 2003-05-26 | . |
| 2003-05-27 | 315.16 |
| 2003-05-28 | 316.37 |
| 2003-05-29 | 319.44 |
| 2003-05-30 | 322.64 |
| 2003-06-02 | 326.84 |
| 2003-06-03 | 322.62 |
| 2003-06-04 | 326.45 |
| 2003-06-05 | 333.58 |
| 2003-06-06 | 337.86 |
| 2003-06-09 | 335.88 |
| 2003-06-10 | 334.51 |
| 2003-06-11 | 339.18 |
| 2003-06-12 | 341.24 |
| 2003-06-13 | 338.90 |
| 2003-06-16 | 346.42 |
| 2003-06-17 | 348.18 |
| 2003-06-18 | 343.19 |
| 2003-06-19 | 339.56 |
| 2003-06-20 | 340.46 |
| 2003-06-23 | 332.69 |
| 2003-06-24 | 330.14 |
| 2003-06-25 | 332.78 |
| 2003-06-26 | 329.86 |
| 2003-06-27 | 331.52 |
| 2003-06-30 | 330.77 |
| 2003-07-01 | 328.86 |
| 2003-07-02 | 334.09 |
| 2003-07-03 | 338.85 |
| 2003-07-04 | . |
| 2003-07-07 | 344.18 |
| 2003-07-08 | 345.34 |
| 2003-07-09 | 344.41 |
| 2003-07-10 | 340.43 |
| 2003-07-11 | 342.55 |
| 2003-07-14 | 345.88 |
| 2003-07-15 | 344.30 |
| 2003-07-16 | 342.86 |
| 2003-07-17 | 340.43 |
| 2003-07-18 | 342.33 |
| 2003-07-21 | 343.07 |
| 2003-07-22 | 344.34 |
| 2003-07-23 | 345.42 |
| 2003-07-24 | 353.33 |
| 2003-07-25 | 355.30 |
| 2003-07-28 | 358.42 |
| 2003-07-29 | 359.61 |
| 2003-07-30 | 358.56 |
| 2003-07-31 | 360.48 |
| 2003-08-01 | 360.12 |
| 2003-08-04 | 360.62 |
| 2003-08-05 | 363.92 |
| 2003-08-06 | 361.46 |
| 2003-08-07 | 361.33 |
| 2003-08-08 | 360.05 |
| 2003-08-11 | 359.80 |
| 2003-08-12 | 360.56 |
| 2003-08-13 | 365.50 |
| 2003-08-14 | 367.95 |
| 2003-08-15 | 370.75 |
| 2003-08-18 | 372.59 |
| 2003-08-19 | 376.15 |
| 2003-08-20 | 377.15 |
| 2003-08-21 | 375.38 |
| 2003-08-22 | 373.62 |
| 2003-08-25 | 369.50 |
| 2003-08-26 | 364.70 |
| 2003-08-27 | 367.31 |
| 2003-08-28 | 370.97 |
| 2003-08-29 | 374.72 |
| 2003-09-01 | . |
| 2003-09-02 | 379.35 |
| 2003-09-03 | 384.54 |
| 2003-09-04 | 385.64 |
| 2003-09-05 | 386.80 |
| 2003-09-08 | 390.59 |
| 2003-09-09 | 387.80 |
| 2003-09-10 | 380.53 |
| 2003-09-11 | 381.47 |
| 2003-09-12 | 383.03 |
| 2003-09-15 | 385.87 |
| 2003-09-16 | 385.18 |
| 2003-09-17 | 388.35 |
| 2003-09-18 | 392.86 |
| 2003-09-19 | 392.50 |
| 2003-09-22 | 387.10 |
| 2003-09-23 | 384.52 |
| 2003-09-24 | 382.01 |
| 2003-09-25 | 379.46 |
| 2003-09-26 | 377.61 |
| 2003-09-29 | 378.28 |
| 2003-09-30 | 373.73 |
| 2003-10-01 | 380.52 |
| 2003-10-02 | 382.06 |
| 2003-10-03 | 391.70 |
| 2003-10-06 | 393.38 |
| 2003-10-07 | 394.19 |
| 2003-10-08 | 397.41 |
| 2003-10-09 | 401.41 |
| 2003-10-10 | 403.03 |
| 2003-10-13 | 404.45 |
| 2003-10-14 | 406.81 |
| 2003-10-15 | 409.41 |
| 2003-10-16 | 409.39 |
| 2003-10-17 | 406.14 |
| 2003-10-20 | 408.15 |
| 2003-10-21 | 408.62 |
| 2003-10-22 | 402.46 |
| 2003-10-23 | 401.24 |
| 2003-10-24 | 401.30 |
| 2003-10-27 | 404.51 |
| 2003-10-28 | 406.97 |
| 2003-10-29 | 411.80 |
| 2003-10-30 | 415.39 |
| 2003-10-31 | 414.61 |
| 2003-11-03 | 416.97 |
| 2003-11-04 | 416.06 |
| 2003-11-05 | 413.14 |
| 2003-11-06 | 411.81 |
| 2003-11-07 | 418.99 |
| 2003-11-10 | 417.12 |
| 2003-11-11 | 415.28 |
| 2003-11-12 | 419.74 |
| 2003-11-13 | 424.44 |
| 2003-11-14 | 428.93 |
| 2003-11-17 | 418.82 |
| 2003-11-18 | 422.18 |
| 2003-11-19 | 420.60 |
| 2003-11-20 | 417.89 |
| 2003-11-21 | 420.02 |
| 2003-11-24 | 421.10 |
| 2003-11-25 | 423.11 |
| 2003-11-26 | 426.90 |
| 2003-11-27 | . |
| 2003-11-28 | 429.89 |
| 2003-12-01 | 437.48 |
| 2003-12-02 | 440.57 |
| 2003-12-03 | 446.77 |
| 2003-12-04 | 444.40 |
| 2003-12-05 | 442.40 |
| 2003-12-08 | 441.48 |
| 2003-12-09 | 444.20 |
| 2003-12-10 | 440.72 |
| 2003-12-11 | 440.72 |
| 2003-12-12 | 444.70 |
| 2003-12-15 | 447.68 |
| 2003-12-16 | 444.63 |
| 2003-12-17 | 441.41 |
| 2003-12-18 | 441.22 |
| 2003-12-19 | 443.10 |
| 2003-12-22 | 444.93 |
| 2003-12-23 | 446.62 |
| 2003-12-24 | 448.61 |
| 2003-12-25 | . |
| 2003-12-26 | 448.42 |
| 2003-12-29 | 452.45 |
| 2003-12-30 | 454.97 |
| 2003-12-31 | 458.22 |
| 2004-01-01 | . |
| 2004-01-02 | 462.23 |
| 2004-01-05 | 466.78 |
| 2004-01-06 | 467.67 |
| 2004-01-07 | 466.54 |
| 2004-01-08 | 474.20 |
| 2004-01-09 | 476.95 |
| 2004-01-12 | 470.53 |
| 2004-01-13 | 473.98 |
| 2004-01-14 | 477.66 |
| 2004-01-15 | 475.03 |
| 2004-01-16 | 469.54 |
| 2004-01-19 | . |
| 2004-01-20 | 475.45 |
| 2004-01-21 | 478.10 |
| 2004-01-22 | 482.65 |
| 2004-01-23 | 479.98 |
| 2004-01-26 | 472.39 |
| 2004-01-27 | 477.18 |
| 2004-01-28 | 477.60 |
| 2004-01-29 | 465.19 |
| 2004-01-30 | 466.35 |
| 2004-02-02 | 468.67 |
| 2004-02-03 | 470.35 |
| 2004-02-04 | 465.24 |
| 2004-02-05 | 469.23 |
| 2004-02-06 | 478.86 |
| 2004-02-09 | 483.37 |
| 2004-02-10 | 485.14 |
| 2004-02-11 | 487.79 |
| 2004-02-12 | 497.38 |
| 2004-02-13 | 494.10 |
| 2004-02-16 | . |
| 2004-02-17 | 499.08 |
| 2004-02-18 | 498.13 |
| 2004-02-19 | 496.45 |
| 2004-02-20 | 486.12 |
| 2004-02-23 | 484.46 |
| 2004-02-24 | 481.18 |
| 2004-02-25 | 478.61 |
| 2004-02-26 | 476.84 |
| 2004-02-27 | 476.76 |
| 2004-03-01 | 483.14 |
| 2004-03-02 | 483.35 |
| 2004-03-03 | 476.92 |
| 2004-03-04 | 479.38 |
| 2004-03-05 | 488.15 |
| 2004-03-08 | 485.89 |
| 2004-03-09 | 481.10 |
| 2004-03-10 | 468.76 |
| 2004-03-11 | 457.85 |
| 2004-03-12 | 457.23 |
| 2004-03-15 | 449.02 |
| 2004-03-16 | 455.74 |
| 2004-03-17 | 458.08 |
| 2004-03-18 | 459.19 |
| 2004-03-19 | 457.71 |
| 2004-03-22 | 449.50 |
| 2004-03-23 | 450.09 |
| 2004-03-24 | 445.80 |
| 2004-03-25 | 454.48 |
| 2004-03-26 | 451.55 |
| 2004-03-29 | 459.66 |
| 2004-03-30 | 460.89 |
| 2004-03-31 | 463.99 |
| 2004-04-01 | 473.36 |
| 2004-04-02 | 472.38 |
| 2004-04-05 | 470.66 |
| 2004-04-06 | 469.42 |
| 2004-04-07 | 473.97 |
| 2004-04-08 | 473.69 |
| 2004-04-09 | . |
| 2004-04-12 | 472.64 |
| 2004-04-13 | 468.98 |
| 2004-04-14 | 461.83 |
| 2004-04-15 | 460.37 |
| 2004-04-16 | 465.81 |
| 2004-04-19 | 467.07 |
| 2004-04-20 | 469.27 |
| 2004-04-21 | 462.25 |
| 2004-04-22 | 466.08 |
| 2004-04-23 | 470.85 |
| 2004-04-26 | 474.03 |
| 2004-04-27 | 475.67 |
| 2004-04-28 | 464.02 |
| 2004-04-29 | 461.08 |
| 2004-04-30 | 457.68 |
| 2004-05-03 | 461.12 |
| 2004-05-04 | 466.32 |
| 2004-05-05 | 469.28 |
| 2004-05-06 | 456.83 |
| 2004-05-07 | 449.29 |
| 2004-05-10 | 433.04 |
| 2004-05-11 | 436.45 |
| 2004-05-12 | 433.67 |
| 2004-05-13 | 436.13 |
| 2004-05-14 | 432.38 |
| 2004-05-17 | 430.15 |
| 2004-05-18 | 432.97 |
| 2004-05-19 | 444.72 |
| 2004-05-20 | 438.58 |
| 2004-05-21 | 442.94 |
| 2004-05-24 | 444.04 |
| 2004-05-25 | 445.39 |
| 2004-05-26 | 449.17 |
| 2004-05-27 | 456.54 |
| 2004-05-28 | 455.59 |
| 2004-05-31 | . |
| 2004-06-01 | 452.39 |
| 2004-06-02 | 458.40 |
| 2004-06-03 | 457.46 |
| 2004-06-04 | 461.49 |
| 2004-06-07 | 468.06 |
| 2004-06-08 | 467.84 |
| 2004-06-09 | 460.26 |
| 2004-06-10 | 461.13 |
| 2004-06-11 | . |
| 2004-06-14 | 453.60 |
| 2004-06-15 | 455.70 |
| 2004-06-16 | 455.67 |
| 2004-06-17 | 455.57 |
| 2004-06-18 | 459.76 |
| 2004-06-21 | 458.98 |
| 2004-06-22 | 455.26 |
| 2004-06-23 | 458.51 |
| 2004-06-24 | 464.18 |
| 2004-06-25 | 462.64 |
| 2004-06-28 | 468.58 |
| 2004-06-29 | 466.68 |
| 2004-06-30 | 469.59 |
| 2004-07-01 | 467.93 |
| 2004-07-02 | 468.45 |
| 2004-07-05 | . |
| 2004-07-06 | 463.76 |
| 2004-07-07 | 466.01 |
| 2004-07-08 | 466.92 |
| 2004-07-09 | 464.79 |
| 2004-07-12 | 464.89 |
| 2004-07-13 | 465.47 |
| 2004-07-14 | 467.33 |
| 2004-07-15 | 463.74 |
| 2004-07-16 | 468.22 |
| 2004-07-19 | 465.48 |
| 2004-07-20 | 463.59 |
| 2004-07-21 | 463.58 |
| 2004-07-22 | 458.10 |
| 2004-07-23 | 452.09 |
| 2004-07-26 | 449.99 |
| 2004-07-27 | 449.98 |
| 2004-07-28 | 450.36 |
| 2004-07-29 | 458.14 |
| 2004-07-30 | 459.05 |
| 2004-08-02 | 458.09 |
| 2004-08-03 | 461.11 |
| 2004-08-04 | 456.48 |
| 2004-08-05 | 458.98 |
| 2004-08-06 | 454.34 |
| 2004-08-09 | 448.60 |
| 2004-08-10 | 452.50 |
| 2004-08-11 | 446.22 |
| 2004-08-12 | 444.86 |
| 2004-08-13 | 448.19 |
| 2004-08-16 | 452.39 |
| 2004-08-17 | 452.54 |
| 2004-08-18 | 451.75 |
| 2004-08-19 | 454.88 |
| 2004-08-20 | 452.92 |
| 2004-08-23 | 456.23 |
| 2004-08-24 | 453.44 |
| 2004-08-25 | 453.88 |
| 2004-08-26 | 456.51 |
| 2004-08-27 | 457.66 |
| 2004-08-30 | 456.88 |
| 2004-08-31 | 457.15 |
| 2004-09-01 | 461.18 |
| 2004-09-02 | 462.85 |
| 2004-09-03 | 462.46 |
| 2004-09-06 | . |
| 2004-09-07 | 468.32 |
| 2004-09-08 | 471.02 |
| 2004-09-09 | 469.51 |
| 2004-09-10 | 477.33 |
| 2004-09-13 | 480.67 |
| 2004-09-14 | 480.35 |
| 2004-09-15 | 473.49 |
| 2004-09-16 | 474.13 |
| 2004-09-17 | 476.70 |
| 2004-09-20 | 474.85 |
| 2004-09-21 | 480.23 |
| 2004-09-22 | 478.14 |
| 2004-09-23 | 476.25 |
| 2004-09-24 | 475.65 |
| 2004-09-27 | 474.42 |
| 2004-09-28 | 476.15 |
| 2004-09-29 | 479.38 |
| 2004-09-30 | 481.76 |
| 2004-10-01 | 488.75 |
| 2004-10-04 | 490.21 |
| 2004-10-05 | 492.23 |
| 2004-10-06 | 491.07 |
| 2004-10-07 | 491.61 |
| 2004-10-08 | 494.49 |
| 2004-10-11 | 492.55 |
| 2004-10-12 | 484.52 |
| 2004-10-13 | 484.77 |
| 2004-10-14 | 484.92 |
| 2004-10-15 | 487.46 |
| 2004-10-18 | 487.94 |
| 2004-10-19 | 494.05 |
| 2004-10-20 | 492.03 |
| 2004-10-21 | 493.47 |
| 2004-10-22 | 496.22 |
| 2004-10-25 | 492.77 |
| 2004-10-26 | 493.71 |
| 2004-10-27 | 498.15 |
| 2004-10-28 | 497.16 |
| 2004-10-29 | 494.05 |
| 2004-11-01 | 500.00 |
| 2004-11-02 | 502.16 |
| 2004-11-03 | 507.06 |
| 2004-11-04 | 510.04 |
| 2004-11-05 | 515.88 |
| 2004-11-08 | 517.58 |
| 2004-11-09 | 515.15 |
| 2004-11-10 | 518.50 |
| 2004-11-11 | 522.97 |
| 2004-11-12 | 526.78 |
| 2004-11-15 | 526.84 |
| 2004-11-16 | 524.47 |
| 2004-11-17 | 530.31 |
| 2004-11-18 | 527.09 |
| 2004-11-19 | 526.93 |
| 2004-11-22 | 523.78 |
| 2004-11-23 | 527.76 |
| 2004-11-24 | 530.42 |
| 2004-11-25 | . |
| 2004-11-26 | 534.76 |
| 2004-11-29 | 536.20 |
| 2004-11-30 | 533.87 |
| 2004-12-01 | 539.12 |
| 2004-12-02 | 540.12 |
| 2004-12-03 | 541.57 |
| 2004-12-06 | 542.04 |
| 2004-12-07 | 543.88 |
| 2004-12-08 | 534.51 |
| 2004-12-09 | 529.87 |
| 2004-12-10 | 530.97 |
| 2004-12-13 | 537.53 |
| 2004-12-14 | 537.78 |
| 2004-12-15 | 543.44 |
| 2004-12-16 | 538.35 |
| 2004-12-17 | 534.01 |
| 2004-12-20 | 542.02 |
| 2004-12-21 | 542.19 |
| 2004-12-22 | 544.07 |
| 2004-12-23 | 548.56 |
| 2004-12-24 | . |
| 2004-12-27 | 552.86 |
| 2004-12-28 | 553.09 |
| 2004-12-29 | 552.06 |
| 2004-12-30 | 554.29 |
| 2004-12-31 | 553.06 |
| 2005-01-03 | 553.20 |
| 2005-01-04 | 547.88 |
| 2005-01-05 | 542.36 |
| 2005-01-06 | 541.47 |
| 2005-01-07 | 539.16 |
| 2005-01-10 | 542.66 |
| 2005-01-11 | 541.59 |
| 2005-01-12 | 543.65 |
| 2005-01-13 | 545.47 |
| 2005-01-14 | 545.61 |
| 2005-01-17 | . |
| 2005-01-18 | 546.79 |
| 2005-01-19 | 549.34 |
| 2005-01-20 | 543.94 |
| 2005-01-21 | 545.79 |
| 2005-01-24 | 544.94 |
| 2005-01-25 | 544.91 |
| 2005-01-26 | 551.70 |
| 2005-01-27 | 556.52 |
#2005-01-28| 551.83
#2005-01-31| 556.70
#2005-02-01| 558.46
#2005-02-02| 561.00
#2005-02-03| 556.88
#2005-02-04| 562.87
#2005-02-07| 560.92
#2005-02-08| 557.45
#2005-02-09| 557.26
#2005-02-10| 559.61
#2005-02-11| 565.26
#2005-02-14| 569.33
#2005-02-15| 571.87
#2005-02-16| 568.22
#2005-02-17| 572.45
#2005-02-18| 571.36
#2005-02-21| .
#2005-02-22| 571.50
#2005-02-23| 568.99
#2005-02-24| 569.91
#2005-02-25| 575.92
#2005-02-28| 580.83
#2005-03-01| 581.16
#2005-03-02| 577.28
#2005-03-03| 579.34
#2005-03-04| 590.07
#2005-03-07| 587.21
#2005-03-08| 591.87
#2005-03-09| 588.88
#2005-03-10| 585.84
#2005-03-11| 588.38
#2005-03-14| 584.38
#2005-03-15| 585.20
#2005-03-16| 583.08
#2005-03-17| 581.46
#2005-03-18| 578.27
#2005-03-21| 573.96
#2005-03-22| 575.36
#2005-03-23| 564.63
#2005-03-24| 564.03
#2005-03-25| .
#2005-03-28| 560.33
#2005-03-29| 560.69
#2005-03-30| 560.09
#2005-03-31| 562.71
#2005-04-01| 565.10
#2005-04-04| 557.40
#2005-04-05| 561.65
#2005-04-06| 564.99
#2005-04-07| 568.97
#2005-04-08| 568.79
#2005-04-11| 573.05
#2005-04-12| 567.61
#2005-04-13| 572.01
#2005-04-14| 565.60
#2005-04-15| 558.65
#2005-04-18| 550.53
#2005-04-19| 554.10
#2005-04-20| 553.07
#2005-04-21| 553.46
#2005-04-22| 558.45
#2005-04-25| 555.14
#2005-04-26| 550.86
#2005-04-27| 539.76
#2005-04-28| 534.35
#2005-04-29| 535.01
#2005-05-02| 535.33
#2005-05-03| 538.46
#2005-05-04| 541.68
#2005-05-05| 543.53
#2005-05-06| 540.84
#2005-05-09| 539.37
#2005-05-10| 540.27
#2005-05-11| 537.14
#2005-05-12| 535.22
#2005-05-13| 533.07
#2005-05-16| 530.78
#2005-05-17| 531.07
#2005-05-18| 540.44
#2005-05-19| 541.82
#2005-05-20| 538.29
#2005-05-23| 541.86
#2005-05-24| 541.28
#2005-05-25| 543.55
#2005-05-26| 544.89
#2005-05-27| 545.85
#2005-05-30| .
#2005-05-31| 540.24
#2005-06-01| 541.30
#2005-06-02| 541.12
#2005-06-03| 540.63
#2005-06-06| 540.55
#2005-06-07| 546.02
#2005-06-08| 548.10
#2005-06-09| 541.40
#2005-06-10| 541.73
#2005-06-13| 541.66
#2005-06-14| 541.75
#2005-06-15| 542.10
#2005-06-16| 545.38
#2005-06-17| 553.08
#2005-06-20| 548.18
#2005-06-21| 550.97
#2005-06-22| 551.73
#2005-06-23| 550.65
#2005-06-24| 547.04
#2005-06-27| 542.73
#2005-06-28| 542.54
#2005-06-29| 546.70
#2005-06-30| 545.97
#2005-07-01| 543.72
#2005-07-04| .
#2005-07-05| 538.90
#2005-07-06| 543.85
#2005-07-07| 536.14
#2005-07-08| 542.97
#2005-07-11| 553.74
#2005-07-12| 558.57
#2005-07-13| 557.73
#2005-07-14| 559.68
#2005-07-15| 556.56
#2005-07-18| 556.12
#2005-07-19| 554.19
#2005-07-20| 553.70
#2005-07-21| 564.66
#2005-07-22| 565.28
#2005-07-25| 561.76
#2005-07-26| 560.43
#2005-07-27| 565.27
#2005-07-28| 569.19
#2005-07-29| 570.98
#2005-08-01| 575.77
#2005-08-02| 578.31
#2005-08-03| 585.64
#2005-08-04| 586.43
#2005-08-05| 582.63
#2005-08-08| 587.08
#2005-08-09| 589.06
#2005-08-10| 595.30
#2005-08-11| 594.50
#2005-08-12| 592.29
#2005-08-15| 589.36
#2005-08-16| 586.79
#2005-08-17| 581.96
#2005-08-18| 572.90
#2005-08-19| 576.32
#2005-08-22| 582.69
#2005-08-23| 579.07
#2005-08-24| 579.35
#2005-08-25| 576.39
#2005-08-26| 575.96
#2005-08-29| 574.22
#2005-08-30| 570.21
#2005-08-31| 579.86
#2005-09-01| 592.99
#2005-09-02| 597.52
#2005-09-05| .
#2005-09-06| 601.57
#2005-09-07| 601.68
#2005-09-08| 598.27
#2005-09-09| 600.65
#2005-09-12| 595.98
#2005-09-13| 590.96
#2005-09-14| 593.17
#2005-09-15| 589.00
#2005-09-16| 594.39
#2005-09-19| 590.85
#2005-09-20| 592.17
#2005-09-21| 587.75
#2005-09-22| 580.90
#2005-09-23| 578.74
#2005-09-26| 582.82
#2005-09-27| 579.55
#2005-09-28| 585.18
#2005-09-29| 584.91
#2005-09-30| 591.49
#2005-10-03| 588.27
#2005-10-04| 591.57
#2005-10-05| 587.07
#2005-10-06| 587.39
#2005-10-07| 583.81
#2005-10-10| 584.19
#2005-10-11| 584.48
#2005-10-12| 580.08
#2005-10-13| 566.35
#2005-10-14| 572.16
#2005-10-17| 569.89
#2005-10-18| 562.15
#2005-10-19| 550.73
#2005-10-20| 553.36
#2005-10-21| 548.60
#2005-10-24| 554.98
#2005-10-25| 560.66
#2005-10-26| 561.87
#2005-10-27| 556.89
#2005-10-28| 555.09
#2005-10-31| 563.60
#2005-11-01| 566.45
#2005-11-02| 571.69
#2005-11-03| 576.75
#2005-11-04| 566.48
#2005-11-07| 568.66
#2005-11-08| 566.97
#2005-11-09| 566.92
#2005-11-10| 567.75
#2005-11-11| 570.45
#2005-11-14| 570.05
#2005-11-15| 568.33
#2005-11-16| 566.36
#2005-11-17| 573.45
#2005-11-18| 576.83
#2005-11-21| 581.27
#2005-11-22| 580.69
#2005-11-23| 589.21
#2005-11-24| .
#2005-11-25| 586.06
#2005-11-28| 586.74
#2005-11-29| 585.27
#2005-11-30| 584.17
#2005-12-01| 588.15
#2005-12-02| 593.27
#2005-12-05| 595.03
#2005-12-06| 600.95
#2005-12-07| 599.21
#2005-12-08| 603.01
#2005-12-09| 606.40
#2005-12-12| 612.51
#2005-12-13| 612.63
#2005-12-14| 617.06
#2005-12-15| 612.04
#2005-12-16| 617.92
#2005-12-19| 619.01
#2005-12-20| 614.82
#2005-12-21| 616.78
#2005-12-22| 620.46
#2005-12-23| 623.14
#2005-12-26| .
#2005-12-27| 625.81
#2005-12-28| 628.75
#2005-12-29| 629.66
#2005-12-30| 622.92
#2006-01-02| .
#2006-01-03| 639.52
#2006-01-04| 654.51
#2006-01-05| 651.72
#2006-01-06| 658.38
#2006-01-09| 654.92
#2006-01-10| 651.83
#2006-01-11| 660.74
#2006-01-12| 661.12
#2006-01-13| 659.07
#2006-01-16| .
#2006-01-17| 652.32
#2006-01-18| 647.75
#2006-01-19| 655.39
#2006-01-20| 651.37
#2006-01-23| 661.32
#2006-01-24| 661.78
#2006-01-25| 669.06
#2006-01-26| 681.32
#2006-01-27| 684.30
#2006-01-30| 679.46
#2006-01-31| 681.17
#2006-02-01| 687.37
#2006-02-02| 685.59
#2006-02-03| 678.82
#2006-02-06| 677.35
#2006-02-07| 674.14
#2006-02-08| 672.34
#2006-02-09| 680.86
#2006-02-10| 674.33
#2006-02-13| 676.55
#2006-02-14| 674.89
#2006-02-15| 677.02
#2006-02-16| 680.12
#2006-02-17| 684.88
#2006-02-20| .
#2006-02-21| 686.12
#2006-02-22| 692.85
#2006-02-23| 695.20
#2006-02-24| 694.02
#2006-02-27| 698.63
#2006-02-28| 689.51
#2006-03-01| 696.58
#2006-03-02| 694.68
#2006-03-03| 696.82
#2006-03-06| 700.94
#2006-03-07| 686.12
#2006-03-08| 678.84
#2006-03-09| 688.19
#2006-03-10| 689.98
#2006-03-13| 696.21
#2006-03-14| 700.76
#2006-03-15| 702.02
#2006-03-16| 711.92
#2006-03-17| 716.36
#2006-03-20| 719.32
#2006-03-21| 714.73
#2006-03-22| 713.44
#2006-03-23| 708.88
#2006-03-24| 714.31
#2006-03-27| 710.89
#2006-03-28| 711.01
#2006-03-29| 707.07
#2006-03-30| 722.46
#2006-03-31| 719.69
#2006-04-03| 728.95
#2006-04-04| 736.90
#2006-04-05| 737.26
#2006-04-06| 736.93
#2006-04-07| 727.01
#2006-04-10| 726.20
#2006-04-11| 718.07
#2006-04-12| 713.80
#2006-04-13| 715.76
#2006-04-14| .
#2006-04-17| 726.63
#2006-04-18| 725.92
#2006-04-19| 741.77
#2006-04-20| 741.54
#2006-04-21| 754.49
#2006-04-24| 754.89
#2006-04-25| 757.06
#2006-04-26| 764.62
#2006-04-27| 763.28
#2006-04-28| 762.86
#2006-05-01| 766.08
#2006-05-02| 771.52
#2006-05-03| 767.09
#2006-05-04| 777.93
#2006-05-05| 790.84
#2006-05-08| 792.75
#2006-05-09| 794.89
#2006-05-10| 797.26
#2006-05-11| 793.10
#2006-05-12| 777.29
#2006-05-15| 751.64
#2006-05-16| 748.65
#2006-05-17| 720.38
#2006-05-18| 716.01
#2006-05-19| 710.79
#2006-05-22| 681.77
#2006-05-23| 713.94
#2006-05-24| 694.04
#2006-05-25| 703.44
#2006-05-26| 718.08
#2006-05-29| .
#2006-05-30| 711.02
#2006-05-31| 714.97
#2006-06-01| 715.26
#2006-06-02| 724.15
#2006-06-05| 719.33
#2006-06-06| 691.71
#2006-06-07| 685.38
#2006-06-08| 650.75
#2006-06-09| 666.21
#2006-06-12| 654.85
#2006-06-13| 637.77
#2006-06-14| 642.57
#2006-06-15| 666.22
#2006-06-16| 661.25
#2006-06-19| 669.22
#2006-06-20| 674.13
#2006-06-21| 676.67
#2006-06-22| 675.57
#2006-06-23| 674.57
#2006-06-26| 673.56
#2006-06-27| 671.91
#2006-06-28| 667.06
#2006-06-29| 682.01
#2006-06-30| 707.80
#2006-07-03| 712.97
#2006-07-04| .
#2006-07-05| 700.33
#2006-07-06| 706.04
#2006-07-07| 707.86
#2006-07-10| 704.75
#2006-07-11| 695.28
#2006-07-12| 695.12
#2006-07-13| 681.87
#2006-07-14| 665.56
#2006-07-17| 649.07
#2006-07-18| 644.10
#2006-07-19| 667.00
#2006-07-20| 674.85
#2006-07-21| 664.16
#2006-07-24| 671.51
#2006-07-25| 673.39
#2006-07-26| 676.88
#2006-07-27| 691.83
#2006-07-28| 693.53
#2006-07-31| 694.94
#2006-08-01| 688.25
#2006-08-02| 701.04
#2006-08-03| 692.35
#2006-08-04| 706.34
#2006-08-07| 693.80
#2006-08-08| 694.92
#2006-08-09| 703.87
#2006-08-10| 688.00
#2006-08-11| 687.32
#2006-08-14| 693.04
#2006-08-15| 699.96
#2006-08-16| 711.63
#2006-08-17| 717.83
#2006-08-18| 714.45
#2006-08-21| 718.13
#2006-08-22| 714.09
#2006-08-23| 708.20
#2006-08-24| 708.38
#2006-08-25| 705.91
#2006-08-28| 712.42
#2006-08-29| 716.15
#2006-08-30| 726.39
#2006-08-31| 723.59
#2006-09-01| 729.11
#2006-09-04| .
#2006-09-05| 734.46
#2006-09-06| 728.44
#2006-09-07| 715.15
#2006-09-08| 715.87
#2006-09-11| 711.37
#2006-09-12| 722.81
#2006-09-13| 726.96
#2006-09-14| 731.29
#2006-09-15| 730.17
#2006-09-18| 734.24
#2006-09-19| 731.36
#2006-09-20| 735.68
#2006-09-21| 737.01
#2006-09-22| 732.20
#2006-09-25| 725.40
#2006-09-26| 728.93
#2006-09-27| 736.01
#2006-09-28| 737.02
#2006-09-29| 735.13
#2006-10-02| 740.96
#2006-10-03| 737.80
#2006-10-04| 736.33
#2006-10-05| 742.09
#2006-10-06| 736.11
#2006-10-09| 737.34
#2006-10-10| 739.92
#2006-10-11| 741.51
#2006-10-12| 751.53
#2006-10-13| 749.25
#2006-10-16| 753.10
#2006-10-17| 745.58
#2006-10-18| 753.75
#2006-10-19| 758.73
#2006-10-20| 763.68
#2006-10-23| 762.68
#2006-10-24| 762.73
#2006-10-25| 770.19
#2006-10-26| 776.45
#2006-10-27| 776.75
#2006-10-30| 771.67
#2006-10-31| 775.64
#2006-11-01| 777.90
#2006-11-02| 769.98
#2006-11-03| 771.47
#2006-11-06| 780.30
#2006-11-07| 789.63
#2006-11-08| 786.42
#2006-11-09| 792.04
#2006-11-10| 798.72
#2006-11-13| 800.54
#2006-11-14| 798.66
#2006-11-15| 806.90
#2006-11-16| 808.08
#2006-11-17| 800.31
#2006-11-20| 800.07
#2006-11-21| 801.20
#2006-11-22| 813.10
#2006-11-23| .
#2006-11-24| 813.71
#2006-11-27| 799.84
#2006-11-28| 795.52
#2006-11-29| 812.16
#2006-11-30| 813.77
#2006-12-01| 814.93
#2006-12-04| 820.39
#2006-12-05| 827.03
#2006-12-06| 828.42
#2006-12-07| 834.79
#2006-12-08| 838.26
#2006-12-11| 837.83
#2006-12-12| 843.58
#2006-12-13| 842.99
#2006-12-14| 843.62
#2006-12-15| 845.63
#2006-12-18| 845.82
#2006-12-19| 847.00
#2006-12-20| 856.01
#2006-12-21| 856.22
#2006-12-22| 850.93
#2006-12-25| .
#2006-12-26| 848.94
#2006-12-27| 857.50
#2006-12-28| 860.70
#2006-12-29| 863.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 873.15
#2007-01-04| 857.47
#2007-01-05| 843.48
#2007-01-08| 846.19
#2007-01-09| 850.15
#2007-01-10| 841.16
#2007-01-11| 850.55
#2007-01-12| 858.50
#2007-01-15| .
#2007-01-16| 865.72
#2007-01-17| 869.88
#2007-01-18| 870.44
#2007-01-19| 877.37
#2007-01-22| 876.83
#2007-01-23| 880.34
#2007-01-24| 883.87
#2007-01-25| 886.52
#2007-01-26| 873.31
#2007-01-29| 880.47
#2007-01-30| 892.39
#2007-01-31| 892.36
#2007-02-01| 903.87
#2007-02-02| 906.11
#2007-02-05| 903.96
#2007-02-06| 906.93
#2007-02-07| 918.21
#2007-02-08| 909.86
#2007-02-09| 916.04
#2007-02-12| 905.74
#2007-02-13| 911.46
#2007-02-14| 932.64
#2007-02-15| 931.98
#2007-02-16| 928.52
#2007-02-19| .
#2007-02-20| 935.11
#2007-02-21| 928.33
#2007-02-22| 933.52
#2007-02-23| 933.60
#2007-02-26| 938.96
#2007-02-27| 907.61
#2007-02-28| 892.50
#2007-03-01| 880.52
#2007-03-02| 881.34
#2007-03-05| 860.80
#2007-03-06| 869.39
#2007-03-07| 881.21
#2007-03-08| 895.03
#2007-03-09| 894.03
#2007-03-12| 896.88
#2007-03-13| 888.65
#2007-03-14| 863.48
#2007-03-15| 883.91
#2007-03-16| 887.34
#2007-03-19| 899.89
#2007-03-20| 904.43
#2007-03-21| 914.14
#2007-03-22| 932.11
#2007-03-23| 930.21
#2007-03-26| 927.68
#2007-03-27| 925.73
#2007-03-28| 919.34
#2007-03-29| 931.21
#2007-03-30| 931.68
#2007-04-02| 941.59
#2007-04-03| 955.43
#2007-04-04| 957.03
#2007-04-05| 964.21
#2007-04-06| .
#2007-04-09| 958.98
#2007-04-10| 973.39
#2007-04-11| 968.54
#2007-04-12| 968.32
#2007-04-13| 972.19
#2007-04-16| 985.41
#2007-04-17| 986.91
#2007-04-18| 981.47
#2007-04-19| 981.95
#2007-04-20| 997.29
#2007-04-23|1002.27
#2007-04-24| 992.68
#2007-04-25|1004.16
#2007-04-26|1003.84
#2007-04-27|1007.98
#2007-04-30|1009.74
#2007-05-01|1006.45
#2007-05-02|1012.16
#2007-05-03|1012.32
#2007-05-04|1023.52
#2007-05-07|1030.25
#2007-05-08|1008.46
#2007-05-09|1010.90
#2007-05-10|1000.35
#2007-05-11|1006.21
#2007-05-14|1007.47
#2007-05-15|1015.79
#2007-05-16|1016.24
#2007-05-17|1014.82
#2007-05-18|1024.76
#2007-05-21|1021.89
#2007-05-22|1027.86
#2007-05-23|1039.58
#2007-05-24|1035.31
#2007-05-25|1032.25
#2007-05-28| .
#2007-05-29|1036.68
#2007-05-30|1025.24
#2007-05-31|1041.98
#2007-06-01|1049.91
#2007-06-04|1053.21
#2007-06-05|1050.55
#2007-06-06|1027.53
#2007-06-07|1008.48
#2007-06-08| 996.87
#2007-06-11|1009.74
#2007-06-12|1000.39
#2007-06-13|1002.92
#2007-06-14|1027.55
#2007-06-15|1046.89
#2007-06-18|1043.45
#2007-06-19|1039.73
#2007-06-20|1049.47
#2007-06-21|1033.31
#2007-06-22|1033.90
#2007-06-25|1031.39
#2007-06-26|1024.41
#2007-06-27|1015.61
#2007-06-28|1032.89
#2007-06-29|1041.59
#2007-07-02|1051.95
#2007-07-03|1064.69
#2007-07-04| .
#2007-07-05|1065.46
#2007-07-06|1070.44
#2007-07-09|1075.98
#2007-07-10|1071.22
#2007-07-11|1071.92
#2007-07-12|1089.69
#2007-07-13|1092.40
#2007-07-16|1092.83
#2007-07-17|1083.83
#2007-07-18|1071.48
#2007-07-19|1086.26
#2007-07-20|1073.09
#2007-07-23|1077.69
#2007-07-24|1062.48
#2007-07-25|1032.49
#2007-07-26|1000.60
#2007-07-27| 991.30
#2007-07-30| 996.80
#2007-07-31|1013.02
#2007-08-01| 999.41
#2007-08-02|1002.21
#2007-08-03| 998.34
#2007-08-06| 985.04
#2007-08-07| 990.69
#2007-08-08|1013.58
#2007-08-09| 985.60
#2007-08-10| 955.46
#2007-08-13| 969.82
#2007-08-14| 957.21
#2007-08-15| 940.78
#2007-08-16| 895.70
#2007-08-17| 912.12
#2007-08-20| 919.74
#2007-08-21| 920.90
#2007-08-22| 951.70
#2007-08-23| 960.99
#2007-08-24| 972.81
#2007-08-27| 974.30
#2007-08-28| 955.12
#2007-08-29| 961.96
#2007-08-30| 972.43
#2007-08-31| 988.64
#2007-09-03| .
#2007-09-04| 992.65
#2007-09-05| 977.43
#2007-09-06| 979.35
#2007-09-07| 954.51
#2007-09-10| 941.06
#2007-09-11| 962.00
#2007-09-12| 967.06
#2007-09-13| 973.28
#2007-09-14| 957.50
#2007-09-17| 937.56
#2007-09-18| 956.64
#2007-09-19| 992.93
#2007-09-20| 994.28
#2007-09-21|1004.02
#2007-09-24| 999.92
#2007-09-25| 987.68
#2007-09-26| 992.31
#2007-09-27|1006.03
#2007-09-28|1010.54
#2007-10-01|1024.89
#2007-10-02|1029.34
#2007-10-03|1035.46
#2007-10-04|1035.17
#2007-10-05|1045.15
#2007-10-08|1038.91
#2007-10-09|1044.66
#2007-10-10|1053.30
#2007-10-11|1066.70
#2007-10-12|1054.75
#2007-10-15|1049.67
#2007-10-16|1028.94
#2007-10-17|1044.55
#2007-10-18|1034.51
#2007-10-19|1026.47
#2007-10-22|1000.19
#2007-10-23|1029.87
#2007-10-24|1022.46
#2007-10-25|1045.86
#2007-10-26|1053.05
#2007-10-29|1063.46
#2007-10-30|1057.09
#2007-10-31|1065.81
#2007-11-01|1051.15
#2007-11-02|1050.22
#2007-11-05|1045.97
#2007-11-06|1065.21
#2007-11-07|1063.03
#2007-11-08|1066.81
#2007-11-09|1048.41
#2007-11-12|1034.55
#2007-11-13|1024.67
#2007-11-14|1041.30
#2007-11-15|1016.75
#2007-11-16|1003.52
#2007-11-19| 970.92
#2007-11-20| 995.01
#2007-11-21| 970.20
#2007-11-22| .
#2007-11-23| 989.81
#2007-11-26| 992.99
#2007-11-27| 983.44
#2007-11-28|1006.28
#2007-11-29|1015.32
#2007-11-30|1026.03
#2007-12-03|1016.55
#2007-12-04|1001.80
#2007-12-05|1017.38
#2007-12-06|1016.23
#2007-12-07|1031.71
#2007-12-10|1049.01
#2007-12-11|1047.26
#2007-12-12|1047.46
#2007-12-13|1011.13
#2007-12-14|1002.66
#2007-12-17| 973.49
#2007-12-18| 975.87
#2007-12-19| 970.20
#2007-12-20| 964.95
#2007-12-21| 985.89
#2007-12-24| 988.65
#2007-12-25| .
#2007-12-26| 994.89
#2007-12-27|1003.30
#2007-12-28|1013.04
#2007-12-31|1008.65
#2008-01-01| .
#2008-01-02|1001.61
#2008-01-03| 986.70
#2008-01-04| 960.42
#2008-01-07| 934.26
#2008-01-08| 946.76
#2008-01-09| 919.83
#2008-01-10| 908.67
#2008-01-11| 915.46
#2008-01-14| 934.08
#2008-01-15| 905.02
#2008-01-16| 882.82
#2008-01-17| 879.95
#2008-01-18| 873.00
#2008-01-21| .
#2008-01-22| 856.50
#2008-01-23| 830.70
#2008-01-24| 874.86
#2008-01-25| 876.82
#2008-01-28| 869.88
#2008-01-29| 890.45
#2008-01-30| 886.79
#2008-01-31| 879.91
#2008-02-01| 911.52
#2008-02-04| 921.30
#2008-02-05| 871.94
#2008-02-06| 877.01
#2008-02-07| 845.90
#2008-02-08| 847.53
#2008-02-11| 841.27
#2008-02-12| 881.09
#2008-02-13| 879.60
#2008-02-14| 892.41
#2008-02-15| 882.65
#2008-02-18| .
#2008-02-19| 910.35
#2008-02-20| 894.17
#2008-02-21| 912.11
#2008-02-22| 904.66
#2008-02-25| 923.00
#2008-02-26| 942.86
#2008-02-27| 955.06
#2008-02-28| 938.84
#2008-02-29| 925.00
#2008-03-03| 915.51
#2008-03-04| 907.11
#2008-03-05| 932.57
#2008-03-06| 925.42
#2008-03-07| 916.93
#2008-03-10| 901.41
#2008-03-11| 911.03
#2008-03-12| 930.01
#2008-03-13| 919.30
#2008-03-14| 915.36
#2008-03-17| 870.67
#2008-03-18| 901.30
#2008-03-19| 883.94
#2008-03-20| 862.58
#2008-03-21| .
#2008-03-24| 861.57
#2008-03-25| 897.17
#2008-03-26| 906.80
#2008-03-27| 922.98
#2008-03-28| 916.81
#2008-03-31| 923.67
#2008-04-01| 934.75
#2008-04-02| 943.80
#2008-04-03| 936.39
#2008-04-04| 945.59
#2008-04-07| 953.38
#2008-04-08| 938.89
#2008-04-09| 937.37
#2008-04-10| 933.47
#2008-04-11| 918.58
#2008-04-14| 914.96
#2008-04-15| 915.53
#2008-04-16| 943.37
#2008-04-17| 936.48
#2008-04-18| 946.42
#2008-04-21| 944.21
#2008-04-22| 942.75
#2008-04-23| 951.18
#2008-04-24| 943.21
#2008-04-25| 950.69
#2008-04-28| 957.37
#2008-04-29| 939.89
#2008-04-30| 943.47
#2008-05-01| 937.30
#2008-05-02| 952.28
#2008-05-05| 956.98
#2008-05-06| 955.71
#2008-05-07| 956.95
#2008-05-08| 961.31
#2008-05-09| 952.77
#2008-05-12| 959.79
#2008-05-13| 957.55
#2008-05-14| 962.13
#2008-05-15| 968.04
#2008-05-16| 983.63
#2008-05-19| 996.17
#2008-05-20| 980.87
#2008-05-21| 979.28
#2008-05-22| 980.05
#2008-05-23| 966.28
#2008-05-26| .
#2008-05-27| 960.63
#2008-05-28| 963.33
#2008-05-29| 957.32
#2008-05-30| 964.48
#2008-06-02| 952.94
#2008-06-03| 955.97
#2008-06-04| 948.82
#2008-06-05| 950.44
#2008-06-06| 944.19
#2008-06-09| 932.50
#2008-06-10| 908.30
#2008-06-11| 894.59
#2008-06-12| 898.41
#2008-06-13| 899.01
#2008-06-16| 907.79
#2008-06-17| 917.12
#2008-06-18| 896.63
#2008-06-19| 892.72
#2008-06-20| 886.84
#2008-06-23| 874.87
#2008-06-24| 864.58
#2008-06-25| 873.58
#2008-06-26| 856.10
#2008-06-27| 857.04
#2008-06-30| 854.70
#2008-07-01| 832.27
#2008-07-02| 821.27
#2008-07-03| 819.12
#2008-07-04| .
#2008-07-07| 821.51
#2008-07-08| 803.42
#2008-07-09| 821.00
#2008-07-10| 803.21
#2008-07-11| 783.65
#2008-07-14| 799.04
#2008-07-15| 786.33
#2008-07-16| 793.39
#2008-07-17| 827.42
#2008-07-18| 838.06
#2008-07-21| 842.84
#2008-07-22| 841.55
#2008-07-23| 847.93
#2008-07-24| 817.17
#2008-07-25| 817.71
#2008-07-28| 809.16
#2008-07-29| 804.49
#2008-07-30| 822.24
#2008-07-31| 824.85
#2008-08-01| 809.44
#2008-08-04| 799.19
#2008-08-05| 813.18
#2008-08-06| 822.69
#2008-08-07| 822.66
#2008-08-08| 815.45
#2008-08-11| 825.89
#2008-08-12| 811.36
#2008-08-13| 787.07
#2008-08-14| 791.70
#2008-08-15| 788.66
#2008-08-18| 788.86
#2008-08-19| 764.22
#2008-08-20| 766.77
#2008-08-21| 767.76
#2008-08-22| 783.33
#2008-08-25| 772.39
#2008-08-26| 767.53
#2008-08-27| 774.60
#2008-08-28| 790.67
#2008-08-29| 792.02
#2008-09-01| .
#2008-09-02| 794.84
#2008-09-03| 779.19
#2008-09-04| 746.97
#2008-09-05| 722.09
#2008-09-08| 740.43
#2008-09-09| 720.79
#2008-09-10| 711.56
#2008-09-11| 699.71
#2008-09-12| 720.91
#2008-09-15| 703.89
#2008-09-16| 687.91
#2008-09-17| 676.13
#2008-09-18| 679.57
#2008-09-19| 734.61
#2008-09-22| 729.66
#2008-09-23| 715.16
#2008-09-24| 705.38
#2008-09-25| 715.00
#2008-09-26| 695.09
#2008-09-29| 646.84
#2008-09-30| 642.27
#2008-10-01| 633.86
#2008-10-02| 608.70
#2008-10-03| 617.02
#2008-10-06| 556.25
#2008-10-07| 555.05
#2008-10-08| 524.23
#2008-10-09| 529.42
#2008-10-10| 493.73
#2008-10-13| 545.66
#2008-10-14| 560.90
#2008-10-15| 508.41
#2008-10-16| 469.58
#2008-10-17| 476.69
#2008-10-20| 487.50
#2008-10-21| 493.50
#2008-10-22| 455.74
#2008-10-23| 438.31
#2008-10-24| 414.31
#2008-10-27| 388.07
#2008-10-28| 391.16
#2008-10-29| 442.67
#2008-10-30| 456.11
#2008-10-31| 459.78
#2008-11-03| 472.64
#2008-11-04| 503.57
#2008-11-05| 492.33
#2008-11-06| 446.42
#2008-11-07| 450.12
#2008-11-10| 464.54
#2008-11-11| 432.64
#2008-11-12| 417.15
#2008-11-13| 418.43
#2008-11-14| 425.66
#2008-11-17| 412.78
#2008-11-18| 408.78
#2008-11-19| 392.29
#2008-11-20| 375.73
#2008-11-21| 372.38
#2008-11-24| 419.45
#2008-11-25| 438.35
#2008-11-26| 435.04
#2008-11-27| .
#2008-11-28| 442.75
#2008-12-01| 413.52
#2008-12-02| 426.47
#2008-12-03| 427.06
#2008-12-04| 426.25
#2008-12-05| 404.34
#2008-12-08| 446.61
#2008-12-09| 453.84
#2008-12-10| 462.42
#2008-12-11| 464.45
#2008-12-12| 460.13
#2008-12-15| 468.81
#2008-12-16| 475.74
#2008-12-17| 500.51
#2008-12-18| 507.97
#2008-12-19| 487.15
#2008-12-22| 476.50
#2008-12-23| 477.22
#2008-12-24| 476.25
#2008-12-25| .
#2008-12-26| 477.91
#2008-12-29| 491.35
#2008-12-30| 497.55
#2008-12-31| 491.74
#2009-01-01| .
#2009-01-02| 507.51
#2009-01-05| 508.65
#2009-01-06| 512.41
#2009-01-07| 516.36
#2009-01-08| 508.90
#2009-01-09| 495.81
#2009-01-12| 477.00
#2009-01-13| 459.35
#2009-01-14| 431.57
#2009-01-15| 429.66
#2009-01-16| 441.54
#2009-01-19| .
#2009-01-20| 416.43
#2009-01-21| 419.05
#2009-01-22| 418.22
#2009-01-23| 406.06
#2009-01-26| 424.22
#2009-01-27| 428.92
#2009-01-28| 449.48
#2009-01-29| 436.57
#2009-01-30| 427.51
#2009-02-02| 414.83
#2009-02-03| 426.70
#2009-02-04| 444.99
#2009-02-05| 445.87
#2009-02-06| 465.57
#2009-02-09| 477.59
#2009-02-10| 457.45
#2009-02-11| 452.83
#2009-02-12| 440.83
#2009-02-13| 450.64
#2009-02-16| .
#2009-02-17| 418.43
#2009-02-18| 415.29
#2009-02-19| 422.23
#2009-02-20| 398.73
#2009-02-23| 394.88
#2009-02-24| 391.12
#2009-02-25| 389.10
#2009-02-26| 395.84
#2009-02-27| 389.03
#2009-03-02| 368.76
#2009-03-03| 362.53
#2009-03-04| 383.51
#2009-03-05| 365.64
#2009-03-06| 365.15
#2009-03-09| 361.25
#2009-03-10| 386.52
#2009-03-11| 392.69
#2009-03-12| 394.96
#2009-03-13| 396.77
#2009-03-16| 410.40
#2009-03-17| 405.58
#2009-03-18| 404.68
#2009-03-19| 424.05
#2009-03-20| 420.65
#2009-03-23| 432.38
#2009-03-24| 431.51
#2009-03-25| 430.39
#2009-03-26| 430.17
#2009-03-27| 420.08
#2009-03-30| 398.40
#2009-03-31| 415.89
#2009-04-01| 422.76
#2009-04-02| 454.51
#2009-04-03| 459.14
#2009-04-06| 452.97
#2009-04-07| 440.25
#2009-04-08| 439.59
#2009-04-09| 451.26
#2009-04-10| .
#2009-04-13| 455.34
#2009-04-14| 463.44
#2009-04-15| 457.59
#2009-04-16| 467.36
#2009-04-17| 474.62
#2009-04-20| 447.54
#2009-04-21| 451.41
#2009-04-22| 470.63
#2009-04-23| 468.56
#2009-04-24| 487.56
#2009-04-27| 484.96
#2009-04-28| 469.03
#2009-04-29| 487.67
#2009-04-30| 494.03
#2009-05-01| 494.41
#2009-05-04| 513.19
#2009-05-05| 517.33
#2009-05-06| 520.72
#2009-05-07| 514.81
#2009-05-08| 523.12
#2009-05-11| 515.52
#2009-05-12| 512.33
#2009-05-13| 491.64
#2009-05-14| 498.46
#2009-05-15| 505.69
#2009-05-18| 510.27
#2009-05-19| 529.92
#2009-05-20| 541.18
#2009-05-21| 528.25
#2009-05-22| 533.29
#2009-05-25| .
#2009-05-26| 532.61
#2009-05-27| 535.28
#2009-05-28| 523.47
#2009-05-29| 530.20
#2009-06-01| 550.09
#2009-06-02| 561.29
#2009-06-03| 545.43
#2009-06-04| 543.34
#2009-06-05| 540.46
#2009-06-08| 526.87
#2009-06-09| 533.76
#2009-06-10| 540.48
#2009-06-11| 546.65
#2009-06-12| 543.07
#2009-06-15| 522.41
#2009-06-16| 526.79
#2009-06-17| 509.82
#2009-06-18| 512.98
#2009-06-19| 517.61
#2009-06-22| 498.90
#2009-06-23| 498.85
#2009-06-24| 515.04
#2009-06-25| 507.60
#2009-06-26| 515.61
#2009-06-29| 528.89
#2009-06-30| 522.46
#2009-07-01| 533.39
#2009-07-02| 513.39
#2009-07-03| .
#2009-07-06| 500.16
#2009-07-07| 500.28
#2009-07-08| 492.04
#2009-07-09| 500.06
#2009-07-10| 491.37
#2009-07-13| 501.77
#2009-07-14| 508.32
#2009-07-15| 526.88
#2009-07-16| 529.74
#2009-07-17| 533.71
#2009-07-20| 544.16
#2009-07-21| 555.11
#2009-07-22| 554.52
#2009-07-23| 567.26
#2009-07-24| 565.42
#2009-07-27| 565.94
#2009-07-28| 558.88
#2009-07-29| 560.44
#2009-07-30| 573.30
#2009-07-31| 580.58
#2009-08-03| 603.40
#2009-08-04| 599.76
#2009-08-05| 598.15
#2009-08-06| 597.93
#2009-08-07| 599.48
#2009-08-10| 596.58
#2009-08-11| 584.18
#2009-08-12| 593.12
#2009-08-13| 606.23
#2009-08-14| 598.76
#2009-08-17| 579.11
#2009-08-18| 586.74
#2009-08-19| 588.83
#2009-08-20| 601.03
#2009-08-21| 622.38
#2009-08-24| 632.99
#2009-08-25| 639.23
#2009-08-26| 625.11
#2009-08-27| 620.25
#2009-08-28| 636.33
#2009-08-31| 628.02
#2009-09-01| 613.06
#2009-09-02| 604.54
#2009-09-03| 608.80
#2009-09-04| 616.81
#2009-09-07| .
#2009-09-08| 642.97
#2009-09-09| 657.91
#2009-09-10| 661.90
#2009-09-11| 668.55
#2009-09-14| 666.62
#2009-09-15| 666.68
#2009-09-16| 681.55
#2009-09-17| 690.68
#2009-09-18| 687.26
#2009-09-21| 673.78
#2009-09-22| 684.19
#2009-09-23| 685.82
#2009-09-24| 669.96
#2009-09-25| 661.05
#2009-09-28| 671.17
#2009-09-29| 664.90
#2009-09-30| 664.13
#2009-10-01| 648.90
#2009-10-02| 636.86
#2009-10-05| 643.21
#2009-10-06| 667.44
#2009-10-07| 662.47
#2009-10-08| 681.47
#2009-10-09| 680.65
#2009-10-12| 691.16
#2009-10-13| 683.99
#2009-10-14| 705.33
#2009-10-15| 707.71
#2009-10-16| 697.90
#2009-10-19| 709.36
#2009-10-20| 703.00
#2009-10-21| 703.60
#2009-10-22| 693.33
#2009-10-23| 693.76
#2009-10-26| 679.57
#2009-10-27| 671.33
#2009-10-28| 647.97
#2009-10-29| 664.78
#2009-10-30| 646.71
#2009-11-02| 651.88
#2009-11-03| 639.54
#2009-11-04| 660.97
#2009-11-05| 670.71
#2009-11-06| 669.63
#2009-11-09| 689.89
#2009-11-10| 687.92
#2009-11-11| 691.70
#2009-11-12| 687.69
#2009-11-13| 689.24
#2009-11-16| 706.55
#2009-11-17| 693.03
#2009-11-18| 701.22
#2009-11-19| 681.08
#2009-11-20| 675.75
#2009-11-23| 696.86
#2009-11-24| 689.27
#2009-11-25| 697.34
#2009-11-26| .
#2009-11-27| 677.57
#2009-11-30| 670.38
#2009-12-01| 695.94
#2009-12-02| 700.94
#2009-12-03| 696.52
#2009-12-04| 694.36
#2009-12-07| 688.50
#2009-12-08| 675.16
#2009-12-09| 667.26
#2009-12-10| 672.43
#2009-12-11| 674.63
#2009-12-14| 680.90
#2009-12-15| 675.84
#2009-12-16| 684.33
#2009-12-17| 668.15
#2009-12-18| 661.96
#2009-12-21| 672.53
#2009-12-22| 673.82
#2009-12-23| 680.03
#2009-12-24| 680.12
#2009-12-25| .
#2009-12-28| 686.42
#2009-12-29| 692.27
#2009-12-30| 685.30
#2009-12-31| 688.95
#2010-01-01| .
#2010-01-04| 705.84
#2010-01-05| 706.46
#2010-01-06| 708.21
#2010-01-07| 707.47
#2010-01-08| 712.00
#2010-01-11| 723.28
#2010-01-12| 712.00
#2010-01-13| 713.68
#2010-01-14| 717.77
#2010-01-15| 707.90
#2010-01-18| .
#2010-01-19| 710.64
#2010-01-20| 690.57
#2010-01-21| 676.90
#2010-01-22| 673.31
#2010-01-25| 672.19
#2010-01-26| 670.88
#2010-01-27| 664.19
#2010-01-28| 650.66
#2010-01-29| 656.97
#2010-02-01| 658.42
#2010-02-02| 671.03
#2010-02-03| 668.62
#2010-02-04| 644.24
#2010-02-05| 625.25
#2010-02-08| 627.21
#2010-02-09| 632.26
#2010-02-10| 632.09
#2010-02-11| 630.38
#2010-02-12| 622.04
#2010-02-15| .
#2010-02-16| 633.56
#2010-02-17| 645.21
#2010-02-18| 652.06
#2010-02-19| 648.42
#2010-02-22| 651.85
#2010-02-23| 644.36
#2010-02-24| 645.13
#2010-02-25| 630.46
#2010-02-26| 645.06
#2010-03-01| 648.43
#2010-03-02| 658.66
#2010-03-03| 672.09
#2010-03-04| 669.96
#2010-03-05| 679.64
#2010-03-08| 681.59
#2010-03-09| 677.65
#2010-03-10| 686.81
#2010-03-11| 684.61
#2010-03-12| 694.73
#2010-03-15| 683.17
#2010-03-16| 695.72
#2010-03-17| 705.16
#2010-03-18| 698.66
#2010-03-19| 693.61
#2010-03-22| 693.68
#2010-03-23| 701.57
#2010-03-24| 690.96
#2010-03-25| 696.45
#2010-03-26| 695.89
#2010-03-29| 698.86
#2010-03-30| 693.94
#2010-03-31| 700.09
#2010-04-01| 713.73
#2010-04-02| .
#2010-04-05| 712.01
#2010-04-06| 714.93
#2010-04-07| 711.28
#2010-04-08| 704.86
#2010-04-09| 717.90
#2010-04-12| 724.46
#2010-04-13| 718.59
#2010-04-14| 727.59
#2010-04-15| 727.68
#2010-04-16| 719.41
#2010-04-19| 712.77
#2010-04-20| 725.79
#2010-04-21| 718.40
#2010-04-22| 702.38
#2010-04-23| 721.23
#2010-04-26| 730.31
#2010-04-27| 707.03
#2010-04-28| 688.67
#2010-04-29| 704.37
#2010-04-30| 705.04
#2010-05-03| 698.99
#2010-05-04| 670.06
#2010-05-05| 650.53
#2010-05-06| 637.36
#2010-05-07| 609.35
#2010-05-10| 661.79
#2010-05-11| 654.45
#2010-05-12| 670.46
#2010-05-13| 665.90
#2010-05-14| 637.52
#2010-05-17| 626.54
#2010-05-18| 640.36
#2010-05-19| 615.02
#2010-05-20| 595.11
#2010-05-21| 604.95
#2010-05-24| 598.46
#2010-05-25| 572.10
#2010-05-26| 590.26
#2010-05-27| 612.18
#2010-05-28| 615.45
#2010-05-31| .
#2010-06-01| 617.57
#2010-06-02| 613.48
#2010-06-03| 623.21
#2010-06-04| 603.27
#2010-06-07| 592.39
#2010-06-08| 589.98
#2010-06-09| 610.28
#2010-06-10| 627.34
#2010-06-11| 624.80
#2010-06-14| 647.47
#2010-06-15| 655.50
#2010-06-16| 653.95
#2010-06-17| 655.77
#2010-06-18| 659.63
#2010-06-21| 669.98
#2010-06-22| 658.77
#2010-06-23| 648.05
#2010-06-24| 637.75
#2010-06-25| 633.97
#2010-06-28| 644.87
#2010-06-29| 614.36
#2010-06-30| 615.31
#2010-07-01| 607.55
#2010-07-02| 614.59
#2010-07-05| .
#2010-07-06| 632.92
#2010-07-07| 634.27
#2010-07-08| 644.18
#2010-07-09| 644.78
#2010-07-12| 643.71
#2010-07-13| 663.25
#2010-07-14| 666.51
#2010-07-15| 663.73
#2010-07-16| 654.06
#2010-07-19| 648.43
#2010-07-20| 641.75
#2010-07-21| 650.66
#2010-07-22| 674.16
#2010-07-23| 676.55
#2010-07-26| 686.16
#2010-07-27| 682.86
#2010-07-28| 679.74
#2010-07-29| 680.44
#2010-07-30| 675.05
#2010-08-02| 700.97
#2010-08-03| 701.26
#2010-08-04| 695.53
#2010-08-05| 698.68
#2010-08-06| 696.49
#2010-08-09| 703.13
#2010-08-10| 685.83
#2010-08-11| 659.02
#2010-08-12| 652.46
#2010-08-13| 648.83
#2010-08-16| 655.27
#2010-08-17| 667.81
#2010-08-18| 667.01
#2010-08-19| 655.35
#2010-08-20| 637.65
#2010-08-23| 637.31
#2010-08-24| 622.91
#2010-08-25| 615.97
#2010-08-26| 628.68
#2010-08-27| 631.48
#2010-08-30| 627.74
#2010-08-31| 630.83
#2010-09-01| 657.04
#2010-09-02| 659.31
#2010-09-03| 666.43
#2010-09-06| .
#2010-09-07| 658.00
#2010-09-08| 663.91
#2010-09-09| 671.46
#2010-09-10| 670.84
#2010-09-13| 683.64
#2010-09-14| 689.69
#2010-09-15| 690.46
#2010-09-16| 690.55
#2010-09-17| 691.60
#2010-09-20| 702.86
#2010-09-21| 708.01
#2010-09-22| 711.84
#2010-09-23| 703.78
#2010-09-24| 724.34
#2010-09-27| 720.98
#2010-09-28| 725.72
#2010-09-29| 729.97
#2010-09-30| 729.43
#2010-10-01| 728.66
#2010-10-04| 719.97
#2010-10-05| 737.65
#2010-10-06| 748.19
#2010-10-07| 744.43
#2010-10-08| 743.21
#2010-10-11| 748.34
#2010-10-12| 743.57
#2010-10-13| 764.31
#2010-10-14| 772.28
#2010-10-15| 768.29
#2010-10-18| 764.91
#2010-10-19| 753.23
#2010-10-20| 768.58
#2010-10-21| 782.28
#2010-10-22| 773.19
#2010-10-25| 777.68
#2010-10-26| 767.43
#2010-10-27| 755.36
#2010-10-28| 761.46
#2010-10-29| 759.21
#2010-11-01| 764.79
#2010-11-02| 774.86
#2010-11-03| 771.36
#2010-11-04| 797.04
#2010-11-05| 789.16
#2010-11-08| 785.28
#2010-11-09| 792.94
#2010-11-10| 775.32
#2010-11-11| 771.04
#2010-11-12| 769.68
#2010-11-15| 770.38
#2010-11-16| 748.35
#2010-11-17| 754.01
#2010-11-18| 771.49
#2010-11-19| 774.64
#2010-11-22| 768.65
#2010-11-23| 746.83
#2010-11-24| 756.35
#2010-11-25| .
#2010-11-26| 750.38
#2010-11-29| 733.76
#2010-11-30| 732.00
#2010-12-01| 751.95
#2010-12-02| 775.52
#2010-12-03| 787.03
#2010-12-06| 784.90
#2010-12-07| 796.99
#2010-12-08| 788.21
#2010-12-09| 781.53
#2010-12-10| 787.06
#2010-12-13| 801.26
#2010-12-14| 803.42
#2010-12-15| 802.37
#2010-12-16| 797.27
#2010-12-17| 795.00
#2010-12-20| 799.04
#2010-12-21| 809.22
#2010-12-22| 807.20
#2010-12-23| 804.11
#2010-12-24| .
#2010-12-27| 803.14
#2010-12-28| 802.98
#2010-12-29| 808.14
#2010-12-30| 808.33
#2010-12-31| 814.08
#2011-01-03| 822.85
#2011-01-04| 819.25
#2011-01-05| 799.68
#2011-01-06| 793.05
#2011-01-07| 791.08
#2011-01-10| 782.39
#2011-01-11| 799.70
#2011-01-12| 814.13
#2011-01-13| 822.51
#2011-01-14| 824.16
#2011-01-17| .
#2011-01-18| 829.77
#2011-01-19| 822.67
#2011-01-20| 804.02
#2011-01-21| 821.25
#2011-01-24| 825.57
#2011-01-25| 828.80
#2011-01-26| 842.38
#2011-01-27| 845.05
#2011-01-28| 829.44
#2011-01-31| 829.30
#2011-02-01| 837.29
#2011-02-02| 826.92
#2011-02-03| 820.39
#2011-02-04| 822.56
#2011-02-07| 831.26
#2011-02-08| 836.89
#2011-02-09| 838.41
#2011-02-10| 829.38
#2011-02-11| 835.26
#2011-02-14| 834.60
#2011-02-15| 831.87
#2011-02-16| 835.69
#2011-02-17| 834.04
#2011-02-18| 842.29
#2011-02-21| .
#2011-02-22| 828.79
#2011-02-23| 818.25
#2011-02-24| 819.27
#2011-02-25| 829.18
#2011-02-28| 847.02
#2011-03-01| 843.23
#2011-03-02| 836.87
#2011-03-03| 847.00
#2011-03-04| 844.19
#2011-03-07| 844.01
#2011-03-08| 839.17
#2011-03-09| 842.87
#2011-03-10| 822.84
#2011-03-11| 813.59
#2011-03-14| 812.88
#2011-03-15| 795.09
#2011-03-16| 780.56
#2011-03-17| 803.34
#2011-03-18| 819.11
#2011-03-21| 840.21
#2011-03-22| 835.52
#2011-03-23| 834.30
#2011-03-24| 849.88
#2011-03-25| 848.15
#2011-03-28| 847.33
#2011-03-29| 848.31
#2011-03-30| 859.41
#2011-03-31| 860.66
#2011-04-01| 872.33
#2011-04-04| 878.34
#2011-04-05| 874.66
#2011-04-06| 883.95
#2011-04-07| 872.75
#2011-04-08| 884.73
#2011-04-11| 877.27
#2011-04-12| 862.29
#2011-04-13| 871.77
#2011-04-14| 866.11
#2011-04-15| 866.68
#2011-04-18| 840.02
#2011-04-19| 854.69
#2011-04-20| 887.60
#2011-04-21| 898.50
#2011-04-22| .
#2011-04-25| 897.31
#2011-04-26| 905.88
#2011-04-27| 910.21
#2011-04-28| 927.06
#2011-04-29| 931.06
#2011-05-02| 931.98
#2011-05-03| 921.36
#2011-05-04| 907.06
#2011-05-05| 886.06
#2011-05-06| 893.47
#2011-05-09| 879.16
#2011-05-10| 894.41
#2011-05-11| 892.13
#2011-05-12| 877.40
#2011-05-13| 875.90
#2011-05-16| 877.26
#2011-05-17| 861.77
#2011-05-18| 866.04
#2011-05-19| 876.91
#2011-05-20| 866.91
#2011-05-23| 841.41
#2011-05-24| 850.59
#2011-05-25| 850.12
#2011-05-26| 846.83
#2011-05-27| 863.09
#2011-05-30| .
#2011-05-31| 883.40
#2011-06-01| 879.35
#2011-06-02| 871.20
#2011-06-03| 873.01
#2011-06-06| 869.55
#2011-06-07| 873.23
#2011-06-08| 855.52
#2011-06-09| 862.50
#2011-06-10| 839.51
#2011-06-13| 839.42
#2011-06-14| 854.47
#2011-06-15| 834.66
#2011-06-16| 820.54
#2011-06-17| 831.89
#2011-06-20| 823.75
#2011-06-21| 844.26
#2011-06-22| 839.73
#2011-06-23| 809.66
#2011-06-24| 812.34
#2011-06-27| 820.64
#2011-06-28| 826.12
#2011-06-29| 850.31
#2011-06-30| 866.80
#2011-07-01| 870.13
#2011-07-04| .
#2011-07-05| 869.66
#2011-07-06| 859.53
#2011-07-07| 865.97
#2011-07-08| 851.49
#2011-07-11| 820.22
#2011-07-12| 813.52
#2011-07-13| 837.17
#2011-07-14| 826.50
#2011-07-15| 814.41
#2011-07-18| 788.29
#2011-07-19| 808.36
#2011-07-20| 817.04
#2011-07-21| 830.52
#2011-07-22| 833.89
#2011-07-25| 832.68
#2011-07-26| 834.63
#2011-07-27| 816.91
#2011-07-28| 805.38
#2011-07-29| 806.67
#2011-08-01| 782.32
#2011-08-02| 760.97
#2011-08-03| 748.38
#2011-08-04| 706.89
#2011-08-05| 702.80
#2011-08-08| 664.54
#2011-08-09| 686.43
#2011-08-10| 659.44
#2011-08-11| 682.51
#2011-08-12| 704.23
#2011-08-15| 718.48
#2011-08-16| 710.19
#2011-08-17| 713.64
#2011-08-18| 662.24
#2011-08-19| 656.14
#2011-08-22| 658.21
#2011-08-23| 664.94
#2011-08-24| 679.19
#2011-08-25| 670.90
#2011-08-26| 668.37
#2011-08-29| 689.65
#2011-08-30| 691.76
#2011-08-31| 717.93
#2011-09-01| 713.36
#2011-09-02| 688.99
#2011-09-05| .
#2011-09-06| 644.61
#2011-09-07| 670.10
#2011-09-08| 669.72
#2011-09-09| 636.38
#2011-09-12| 616.60
#2011-09-13| 622.05
#2011-09-14| 634.35
#2011-09-15| 659.21
#2011-09-16| 658.15
#2011-09-19| 633.50
#2011-09-20| 649.88
#2011-09-21| 640.12
#2011-09-22| 595.84
#2011-09-23| 593.10
#2011-09-26| 597.77
#2011-09-27| 636.27
#2011-09-28| 624.59
#2011-09-29| 634.34
#2011-09-30| 610.08
#2011-10-03| 596.39
#2011-10-04| 574.77
#2011-10-05| 597.73
#2011-10-06| 622.27
#2011-10-07| 630.12
#2011-10-10| 652.03
#2011-10-11| 649.11
#2011-10-12| 671.80
#2011-10-13| 661.77
#2011-10-14| 677.69
#2011-10-17| 662.32
#2011-10-18| 661.78
#2011-10-19| 664.60
#2011-10-20| 645.25
#2011-10-21| 671.61
#2011-10-24| 689.39
#2011-10-25| 686.88
#2011-10-26| 683.97
#2011-10-27| 728.36
#2011-10-28| 728.67
#2011-10-31| 695.80
#2011-11-01| 655.35
#2011-11-02| 668.04
#2011-11-03| 684.91
#2011-11-04| 677.05
#2011-11-07| 669.76
#2011-11-08| 676.64
#2011-11-09| 652.25
#2011-11-10| 649.48
#2011-11-11| 676.18
#2011-11-14| 663.57
#2011-11-15| 651.90
#2011-11-16| 653.01
#2011-11-17| 642.05
#2011-11-18| 635.85
#2011-11-21| 611.22
#2011-11-22| 607.40
#2011-11-23| 590.42
#2011-11-24| .
#2011-11-25| 593.50
#2011-11-28| 622.36
#2011-11-29| 629.85
#2011-11-30| 665.34
#2011-12-01| 660.17
#2011-12-02| 663.49
#2011-12-05| 672.28
#2011-12-06| 662.44
#2011-12-07| 661.13
#2011-12-08| 641.60
#2011-12-09| 653.82
#2011-12-12| 632.71
#2011-12-13| 630.56
#2011-12-14| 607.71
#2011-12-15| 614.17
#2011-12-16| 618.62
#2011-12-19| 615.95
#2011-12-20| 638.34
#2011-12-21| 631.66
#2011-12-22| 638.73
#2011-12-23| 642.08
#2011-12-26| .
#2011-12-27| 644.50
#2011-12-28| 635.48
#2011-12-29| 640.30
#2011-12-30| 651.69
#2012-01-02| .
#2012-01-03| 676.99
#2012-01-04| 666.88
#2012-01-05| 658.42
#2012-01-06| 655.11
#2012-01-09| 656.23
#2012-01-10| 670.63
#2012-01-11| 666.51
#2012-01-12| 672.94
#2012-01-13| 667.36
#2012-01-16| .
#2012-01-17| 682.85
#2012-01-18| 691.17
#2012-01-19| 704.88
#2012-01-20| 702.54
#2012-01-23| 712.51
#2012-01-24| 701.38
#2012-01-25| 697.82
#2012-01-26| 718.27
#2012-01-27| 710.10
#2012-01-30| 698.08
#2012-01-31| 704.39
#2012-02-01| 725.43
#2012-02-02| 727.13
#2012-02-03| 738.89
#2012-02-06| 732.86
#2012-02-07| 736.73
#2012-02-08| 736.56
#2012-02-09| 739.52
#2012-02-10| 727.71
#2012-02-13| 732.95
#2012-02-14| 726.97
#2012-02-15| 729.29
#2012-02-16| 725.61
#2012-02-17| 742.19
#2012-02-20| .
#2012-02-21| 751.82
#2012-02-22| 748.13
#2012-02-23| 750.64
#2012-02-24| 763.46
#2012-02-27| 754.78
#2012-02-28| 758.52
#2012-02-29| 759.82
#2012-03-01| 764.29
#2012-03-02| 755.18
#2012-03-05| 749.21
#2012-03-06| 716.41
#2012-03-07| 724.50
#2012-03-08| 751.77
#2012-03-09| 748.13
#2012-03-12| 747.02
#2012-03-13| 758.74
#2012-03-14| 753.91
#2012-03-15| 763.83
#2012-03-16| 772.53
#2012-03-19| 773.27
#2012-03-20| 758.85
#2012-03-21| 756.29
#2012-03-22| 744.49
#2012-03-23| 751.60
#2012-03-26| 762.91
#2012-03-27| 761.38
#2012-03-28| 750.95
#2012-03-29| 741.76
#2012-03-30| 755.14
#2012-04-02| 765.19
#2012-04-03| 761.45
#2012-04-04| 727.71
#2012-04-05| 727.13
#2012-04-06| .
#2012-04-09| 726.12
#2012-04-10| 708.41
#2012-04-11| 717.96
#2012-04-12| 734.89
#2012-04-13| 716.74
#2012-04-16| 717.44
#2012-04-17| 737.81
#2012-04-18| 729.50
#2012-04-19| 731.12
#2012-04-20| 736.11
#2012-04-23| 707.73
#2012-04-24| 721.04
#2012-04-25| 731.36
#2012-04-26| 733.36
#2012-04-27| 745.04
#2012-04-30| 734.76
#2012-05-01| 736.83
#2012-05-02| 730.47
#2012-05-03| 730.01
#2012-05-04| 712.17
#2012-05-07| 713.33
#2012-05-08| 695.22
#2012-05-09| 690.33
#2012-05-10| 695.10
#2012-05-11| 694.24
#2012-05-14| 674.69
#2012-05-15| 667.72
#2012-05-16| 661.06
#2012-05-17| 653.31
#2012-05-18| 644.94
#2012-05-21| 654.40
#2012-05-22| 670.31
#2012-05-23| 646.00
#2012-05-24| 652.14
#2012-05-25| 649.58
#2012-05-28| .
#2012-05-29| 664.35
#2012-05-30| 644.61
#2012-05-31| 635.11
#2012-06-01| 619.79
#2012-06-04| 621.04
#2012-06-05| 621.95
#2012-06-06| 637.07
#2012-06-07| 649.91
#2012-06-08| 640.11
#2012-06-11| 643.04
#2012-06-12| 643.60
#2012-06-13| 637.26
#2012-06-14| 634.60
#2012-06-15| 643.99
#2012-06-18| 644.27
#2012-06-19| 658.91
#2012-06-20| 666.50
#2012-06-21| 657.81
#2012-06-22| 646.25
#2012-06-25| 630.82
#2012-06-26| 625.46
#2012-06-27| 633.72
#2012-06-28| 629.63
#2012-06-29| 668.65
#2012-07-02| 671.98
#2012-07-03| 681.62
#2012-07-04| .
#2012-07-05| 671.47
#2012-07-06| 656.73
#2012-07-09| 655.73
#2012-07-10| 661.51
#2012-07-11| 654.80
#2012-07-12| 643.24
#2012-07-13| 655.51
#2012-07-16| 658.67
#2012-07-17| 654.78
#2012-07-18| 664.05
#2012-07-19| 673.86
#2012-07-20| 662.92
#2012-07-23| 641.05
#2012-07-24| 640.50
#2012-07-25| 642.83
#2012-07-26| 667.85
#2012-07-27| 678.98
#2012-07-30| 684.32
#2012-07-31| 680.08
#2012-08-01| 681.48
#2012-08-02| 665.36
#2012-08-03| 695.71
#2012-08-06| 705.97
#2012-08-07| 708.56
#2012-08-08| 703.50
#2012-08-09| 704.32
#2012-08-10| 703.97
#2012-08-13| 700.75
#2012-08-14| 702.11
#2012-08-15| 697.97
#2012-08-16| 705.75
#2012-08-17| 709.73
#2012-08-20| 708.42
#2012-08-21| 720.16
#2012-08-22| 707.82
#2012-08-23| 709.49
#2012-08-24| 705.07
#2012-08-27| 708.94
#2012-08-28| 703.07
#2012-08-29| 700.56
#2012-08-30| 693.53
#2012-08-31| 705.08
#2012-09-03| .
#2012-09-04| 698.50
#2012-09-05| 700.39
#2012-09-06| 719.05
#2012-09-07| 737.21
#2012-09-10| 735.43
#2012-09-11| 739.83
#2012-09-12| 746.00
#2012-09-13| 740.56
#2012-09-14| 772.81
#2012-09-17| 767.36
#2012-09-18| 757.16
#2012-09-19| 760.40
#2012-09-20| 754.25
#2012-09-21| 757.64
#2012-09-24| 747.52
#2012-09-25| 752.34
#2012-09-26| 731.12
#2012-09-27| 737.89
#2012-09-28| 730.99
#2012-10-01| 744.99
#2012-10-02| 745.40
#2012-10-03| 742.01
#2012-10-04| 749.23
#2012-10-05| 762.69
#2012-10-08| 747.85
#2012-10-09| 738.51
#2012-10-10| 733.27
#2012-10-11| 738.87
#2012-10-12| 734.70
#2012-10-15| 735.76
#2012-10-16| 748.78
#2012-10-17| 760.48
#2012-10-18| 765.42
#2012-10-19| 754.44
#2012-10-22| 755.13
#2012-10-23| 734.59
#2012-10-24| 738.40
#2012-10-25| 740.32
#2012-10-26| 739.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 743.23
#2012-11-01| 752.72
#2012-11-02| 753.48
#2012-11-05| 746.82
#2012-11-06| 754.03
#2012-11-07| 742.80
#2012-11-08| 738.33
#2012-11-09| 736.91
#2012-11-12| 732.74
#2012-11-13| 734.53
#2012-11-14| 728.35
#2012-11-15| 724.49
#2012-11-16| 714.68
#2012-11-19| 735.04
#2012-11-20| 738.72
#2012-11-21| 739.04
#2012-11-22| .
#2012-11-23| 756.90
#2012-11-26| 752.88
#2012-11-27| 754.36
#2012-11-28| 752.93
#2012-11-29| 766.38
#2012-11-30| 769.05
#2012-12-03| 774.83
#2012-12-04| 776.25
#2012-12-05| 779.11
#2012-12-06| 780.94
#2012-12-07| 779.73
#2012-12-10| 779.29
#2012-12-11| 786.84
#2012-12-12| 788.62
#2012-12-13| 786.51
#2012-12-14| 789.00
#2012-12-17| 791.05
#2012-12-18| 800.16
#2012-12-19| 808.74
#2012-12-20| 809.49
#2012-12-21| 802.89
#2012-12-24| 802.86
#2012-12-25| 802.80
#2012-12-26| 804.37
#2012-12-27| 806.63
#2012-12-28| 800.66
#2012-12-31| 800.22
#2013-01-01| 800.22
#2013-01-02| 822.44
#2013-01-03| 817.95
#2013-01-04| 817.15
#2013-01-07| 816.23
#2013-01-08| 808.81
#2013-01-09| 811.50
#2013-01-10| 819.55
#2013-01-11| 826.28
#2013-01-14| 823.14
#2013-01-15| 818.92
#2013-01-16| 819.50
#2013-01-17| 828.74
#2013-01-18| 823.26
#2013-01-21| 828.39
#2013-01-22| 828.06
#2013-01-23| 827.96
#2013-01-24| 832.04
#2013-01-25| 841.91
#2013-01-28| 839.41
#2013-01-29| 840.35
#2013-01-30| 841.96
#2013-01-31| 835.28
#2013-02-01| 849.05
#2013-02-04| 826.27
#2013-02-05| 829.19
#2013-02-06| 828.75
#2013-02-07| 820.27
#2013-02-08| 826.04
#2013-02-11| 822.71
#2013-02-12| 829.80
#2013-02-13| 840.06
#2013-02-14| 837.73
#2013-02-15| 838.36
#2013-02-18| 836.58
#2013-02-19| 847.60
#2013-02-20| 850.85
#2013-02-21| 830.91
#2013-02-22| 839.27
#2013-02-25| 841.13
#2013-02-26| 822.96
#2013-02-27| 835.52
#2013-02-28| 840.06
#2013-03-01| 833.51
#2013-03-04| 834.39
#2013-03-05| 849.92
#2013-03-06| 848.09
#2013-03-07| 854.87
#2013-03-08| 852.90
#2013-03-11| 853.95
#2013-03-12| 855.03
#2013-03-13| 849.30
#2013-03-14| 858.65
#2013-03-15| 862.43
#2013-03-18| 856.12
#2013-03-19| 847.36
#2013-03-20| 854.59
#2013-03-21| 844.72
#2013-03-22| 844.93
#2013-03-25| 838.64
#2013-03-26| 839.09
#2013-03-27| 827.97
#2013-03-28| 835.14
#2013-03-29| 835.22
#2013-04-01| 835.75
#2013-04-02| 843.51
#2013-04-03| 835.59
#2013-04-04| 823.10
#2013-04-05| 818.77
#2013-04-08| 818.92
#2013-04-09| 820.06
#2013-04-10| 838.27
#2013-04-11| 847.89
#2013-04-12| 838.62
#2013-04-15| 826.06
#2013-04-16| 822.50
#2013-04-17| 803.01
#2013-04-18| 803.60
#2013-04-19| 803.01
#2013-04-22| 796.12
#2013-04-23| 817.71
#2013-04-24| 822.82
#2013-04-25| 833.23
#2013-04-26| 831.42
#2013-04-29| 838.00
#2013-04-30| 840.97
#2013-05-01| 841.66
#2013-05-02| 831.69
#2013-05-03| 845.29
#2013-05-06| 840.94
#2013-05-07| 841.62
#2013-05-08| 857.23
#2013-05-09| 856.96
#2013-05-10| 852.29
#2013-05-13| 854.00
#2013-05-14| 858.80
#2013-05-15| 855.44
#2013-05-16| 860.86
#2013-05-17| 854.21
#2013-05-20| 859.36
#2013-05-21| 864.88
#2013-05-22| 867.36
#2013-05-23| 850.70
#2013-05-24| 853.47
#2013-05-27| 856.91
#2013-05-28| 862.30
#2013-05-29| 857.37
#2013-05-30| 869.48
#2013-05-31| 855.16
#2013-06-03| 855.54
#2013-06-04| 855.62
#2013-06-05| 845.22
#2013-06-06| 843.89
#2013-06-07| 851.78
#2013-06-10| 852.65
#2013-06-11| 846.09
#2013-06-12| 848.06
#2013-06-13| 842.24
#2013-06-14| 847.44
#2013-06-17| 854.42
#2013-06-18| 858.23
#2013-06-19| 857.98
#2013-06-20| 820.41
#2013-06-21| 807.82
#2013-06-24| 789.18
#2013-06-25| 801.75
#2013-06-26| 807.29
#2013-06-27| 814.44
#2013-06-28| 809.02
#2013-07-01| 822.92
#2013-07-02| 819.76
#2013-07-03| 809.37
#2013-07-04| 823.43
#2013-07-05| 807.50
#2013-07-08| 818.88
#2013-07-09| 821.32
#2013-07-10| 826.13
#2013-07-11| 843.79
#2013-07-12| 842.12
#2013-07-15| 844.49
#2013-07-16| 849.72
#2013-07-17| 852.17
#2013-07-18| 858.33
#2013-07-19| 863.72
#2013-07-22| 866.39
#2013-07-23| 866.87
#2013-07-24| 874.02
#2013-07-25| 867.84
#2013-07-26| 868.09
#2013-07-29| 866.04
#2013-07-30| 868.46
#2013-07-31| 871.98
#2013-08-01| 880.59
#2013-08-02| 884.06
#2013-08-05| 884.38
#2013-08-06| 886.73
#2013-08-07| 884.85
#2013-08-08| 893.27
#2013-08-09| 896.63
#2013-08-12| 891.38
#2013-08-13| 889.55
#2013-08-14| 896.89
#2013-08-15| 885.77
#2013-08-16| 895.13
#2013-08-19| 893.16
#2013-08-20| 889.21
#2013-08-21| 882.03
#2013-08-22| 890.07
#2013-08-23| 897.35
#2013-08-26| 894.34
#2013-08-27| 878.45
#2013-08-28| 868.56
#2013-08-29| 867.41
#2013-08-30| 858.76
#2013-09-02| 874.94
#2013-09-03| 871.77
#2013-09-04| 878.90
#2013-09-05| 883.63
#2013-09-06| 893.39
#2013-09-09| 901.12
#2013-09-10| 914.55
#2013-09-11| 918.76
#2013-09-12| 917.82
#2013-09-13| 914.35
#2013-09-16| 928.63
#2013-09-17| 925.71
#2013-09-18| 930.48
#2013-09-19| 950.81
#2013-09-20| 948.03
#2013-09-23| 940.84
#2013-09-24| 944.51
#2013-09-25| 944.98
#2013-09-26| 942.04
#2013-09-27| 943.41
#2013-09-30| 936.45
#2013-10-01| 949.92
#2013-10-02| 945.37
#2013-10-03| 939.10
#2013-10-04| 936.85
#2013-10-07| 932.93
#2013-10-08| 929.34
#2013-10-09| 913.74
#2013-10-10| 932.66
#2013-10-11| 938.46
#2013-10-14| 940.72
#2013-10-15| 936.28
#2013-10-16| 934.48
#2013-10-17| 938.48
#2013-10-18| 952.74
#2013-10-21| 960.36
#2013-10-22| 972.97
#2013-10-23| 968.92
#2013-10-24| 979.08
#2013-10-25| 975.22
#2013-10-28| 968.49
#2013-10-29| 969.90
#2013-10-30| 972.83
#2013-10-31| 965.23
#2013-11-01| 951.20
#2013-11-04| 958.50
#2013-11-05| 952.88
#2013-11-06| 963.25
#2013-11-07| 957.42
#2013-11-08| 952.34
#2013-11-11| 958.42
#2013-11-12| 953.25
#2013-11-13| 946.09
#2013-11-14| 961.09
#2013-11-15| 960.01
#2013-11-18| 967.85
#2013-11-19| 959.08
#2013-11-20| 956.04
#2013-11-21| 950.62
#2013-11-22| 958.35
#2013-11-25| 963.00
#2013-11-26| 963.57
#2013-11-27| 972.68
#2013-11-28| 977.06
#2013-11-29| 976.21
#2013-12-02| 968.69
#2013-12-03| 949.97
#2013-12-04| 941.43
#2013-12-05| 939.77
#2013-12-06| 949.52
#2013-12-09| 954.37
#2013-12-10| 952.67
#2013-12-11| 953.11
#2013-12-12| 940.93
#2013-12-13| 939.91
#2013-12-16| 957.49
#2013-12-17| 947.19
#2013-12-18| 958.24
#2013-12-19| 969.49
#2013-12-20| 974.96
#2013-12-23| 984.59
#2013-12-24| 984.06
#2013-12-25| 983.94
#2013-12-26| 986.00
#2013-12-27|1003.19
#2013-12-30|1005.39
#2013-12-31|1005.95
#2014-01-01|1005.95
#2014-01-02| 991.32
#2014-01-03| 992.68
#2014-01-06| 992.24
#2014-01-07| 993.53
#2014-01-08| 991.65
#2014-01-09| 986.99
#2014-01-10|1000.00
#2014-01-13|1003.52
#2014-01-14|1008.22
#2014-01-15|1012.47
#2014-01-16|1012.95
#2014-01-17|1017.65
#2014-01-20|1016.52
#2014-01-21|1012.65
#2014-01-22|1011.51
#2014-01-23|1008.78
#2014-01-24| 984.00
#2014-01-27| 980.57
#2014-01-28| 992.42
#2014-01-29| 981.55
#2014-01-30| 970.94
#2014-01-31| 962.43
#2014-02-03| 950.85
#2014-02-04| 947.95
#2014-02-05| 948.27
#2014-02-06| 967.70
#2014-02-07| 977.60
#2014-02-10| 977.09
#2014-02-11| 993.52
#2014-02-12| 993.47
#2014-02-13| 989.77
#2014-02-14|1000.16
#2014-02-17|1002.02
#2014-02-18|1001.49
#2014-02-19|1005.03
#2014-02-20| 995.70
#2014-02-21|1002.25
#2014-02-24|1011.46
#2014-02-25|1014.36
#2014-02-26|1006.84
#2014-02-27|1008.57
#2014-02-28|1022.77
#2014-03-03| 995.62
#2014-03-04|1017.54
#2014-03-05|1015.54
#2014-03-06|1028.33
#2014-03-07|1015.86
#2014-03-10|1011.28
#2014-03-11|1011.70
#2014-03-12|1003.05
#2014-03-13| 992.41
#2014-03-14| 986.91
#2014-03-17|1005.09
#2014-03-18|1010.67
#2014-03-19|1009.19
#2014-03-20|1002.61
#2014-03-21|1004.24
#2014-03-24| 990.40
#2014-03-25|1003.41
#2014-03-26|1012.99
#2014-03-27|1009.22
#2014-03-28|1019.12
#2014-03-31|1023.12
#2014-04-01|1033.83
#2014-04-02|1034.47
#2014-04-03|1030.21
#2014-04-04|1038.75
#2014-04-07|1028.13
#2014-04-08|1025.83
#2014-04-09|1035.10
#2014-04-10|1031.95
#2014-04-11|1017.98
#2014-04-14|1006.60
#2014-04-15| 997.92
#2014-04-16|1012.39
#2014-04-17|1020.42
#2014-04-18|1018.78
#2014-04-21|1018.20
#2014-04-22|1030.63
#2014-04-23|1024.95
#2014-04-24|1029.17
#2014-04-25|1022.48
#2014-04-28|1020.13
#2014-04-29|1021.66
#2014-04-30|1026.35
#2014-05-01|1027.38
#2014-05-02|1026.24
#2014-05-05|1022.65
#2014-05-06|1024.82
#2014-05-07|1020.22
#2014-05-08|1024.23
#2014-05-09|1015.46
#2014-05-12|1028.23
#2014-05-13|1032.62
#2014-05-14|1029.67
#2014-05-15|1013.36
#2014-05-16|1005.90
#2014-05-19|1009.99
#2014-05-20|1006.76
#2014-05-21|1007.67
#2014-05-22|1011.31
#2014-05-23|1012.94
#2014-05-26|1021.41
#2014-05-27|1021.91
#2014-05-28|1020.88
#2014-05-29|1021.50
#2014-05-30|1022.11
#2014-06-02|1021.78
#2014-06-03|1017.13
#2014-06-04|1020.00
#2014-06-05|1025.36
#2014-06-06|1037.17
#2014-06-09|1035.80
#2014-06-10|1033.40
#2014-06-11|1021.19
#2014-06-12|1023.05
#2014-06-13|1016.33
#2014-06-16|1011.96
#2014-06-17|1010.03
#2014-06-18|1009.97
#2014-06-19|1024.49
#2014-06-20|1017.40
#2014-06-23|1010.04
#2014-06-24|1006.12
#2014-06-25| 998.63
#2014-06-26| 996.77
#2014-06-27|1002.70
#2014-06-30|1007.35
#2014-07-01|1008.75
#2014-07-02|1008.02
#2014-07-03|1014.68
#2014-07-04|1012.45
#2014-07-07|1002.13
#2014-07-08| 988.23
#2014-07-09| 990.42
#2014-07-10| 975.38
#2014-07-11| 975.95
#2014-07-14| 987.62
#2014-07-15| 976.59
#2014-07-16| 988.50
#2014-07-17| 979.07
#2014-07-18| 973.40
#2014-07-21| 967.29
#2014-07-22| 979.08
#2014-07-23| 982.19
#2014-07-24| 987.65
#2014-07-25| 977.68
#2014-07-28| 975.36
#2014-07-29| 973.95
#2014-07-30| 963.96
#2014-07-31| 950.47
#2014-08-01| 940.63
#2014-08-04| 936.04
#2014-08-05| 935.98
#2014-08-06| 926.20
#2014-08-07| 918.67
#2014-08-08| 919.23
#2014-08-11| 936.01
#2014-08-12| 930.92
#2014-08-13| 936.22
#2014-08-14| 939.31
#2014-08-15| 935.46
#2014-08-18| 947.02
#2014-08-19| 950.12
#2014-08-20| 945.62
#2014-08-21| 954.09
#2014-08-22| 946.82
#2014-08-25| 956.56
#2014-08-26| 962.77
#2014-08-27| 962.57
#2014-08-28| 953.54
#2014-08-29| 953.05
#2014-09-01| 951.47
#2014-09-02| 952.63
#2014-09-03| 959.66
#2014-09-04| 956.75
#2014-09-05| 952.91
#2014-09-08| 948.17
#2014-09-09| 942.34
#2014-09-10| 939.07
#2014-09-11| 937.00
#2014-09-12| 936.96
#2014-09-15| 933.49
#2014-09-16| 930.23
#2014-09-17| 937.19
#2014-09-18| 939.84
#2014-09-19| 934.18
#2014-09-22| 928.29
#2014-09-23| 915.74
#2014-09-24| 912.38
#2014-09-25| 900.41
#2014-09-26| 900.71
#2014-09-29| 896.99
#2014-09-30| 900.66
#2014-10-01| 888.78
#2014-10-02| 872.73
#2014-10-03| 870.68
#2014-10-06| 874.85
#2014-10-07| 862.46
#2014-10-08| 855.29
#2014-10-09| 854.71
#2014-10-10| 831.73
#2014-10-13| 836.00
#2014-10-14| 840.94
#2014-10-15| 821.07
#2014-10-16| 825.46
#2014-10-17| 842.90
#2014-10-20| 837.62
#2014-10-21| 852.87
#2014-10-22| 856.10
#2014-10-23| 861.63
#2014-10-24| 859.80
#2014-10-27| 856.59
#2014-10-28| 870.04
#2014-10-29| 875.65
#2014-10-30| 871.37
#2014-10-31| 882.70
#2014-11-03| 875.35
#2014-11-04| 872.84
#2014-11-05| 880.00
#2014-11-06| 883.10
#2014-11-07| 878.07
#2014-11-10| 887.11
#2014-11-11| 887.13
#2014-11-12| 879.50
#2014-11-13| 879.00
#2014-11-14| 877.25
#2014-11-17| 875.90
#2014-11-18| 887.96
#2014-11-19| 887.10
#2014-11-20| 885.55
#2014-11-21| 897.26
#2014-11-24| 902.14
#2014-11-25| 911.28
#2014-11-26| 911.83
#2014-11-27| 910.17
#2014-11-28| 902.95
#2014-12-01| 900.84
#2014-12-02| 895.83
#2014-12-03| 896.76
#2014-12-04| 896.88
#2014-12-05| 901.42
#2014-12-08| 893.18
#2014-12-09| 883.62
#2014-12-10| 878.29
#2014-12-11| 873.06
#2014-12-12| 859.58
#2014-12-15| 843.54
#2014-12-16| 865.84
#2014-12-17| 857.05
#2014-12-18| 876.48
#2014-12-19| 878.29
#2014-12-22| 882.23
#2014-12-23| 886.12
#2014-12-24| 885.79
#2014-12-25| 885.80
#2014-12-26| 884.73
#2014-12-29| 886.42
#2014-12-30| 876.57
#2014-12-31| 876.47
#2015-01-01| 876.47
#2015-01-02| 868.71
#2015-01-05| 845.29
#2015-01-06| 839.77
#2015-01-07| 834.74
#2015-01-08| 855.73
#2015-01-09| 852.50
#2015-01-12| 855.44
#2015-01-13| 862.70
#2015-01-14| 848.27
#2015-01-15| 855.10
#2015-01-16| 855.06
#2015-01-19| 869.11
#2015-01-20| 871.60
#2015-01-21| 879.13
#2015-01-22| 883.40
#2015-01-23| 884.98
#2015-01-26| 893.03
#2015-01-27| 886.71
#2015-01-28| 884.02
#2015-01-29| 879.88
#2015-01-30| 874.58
#2015-02-02| 879.26
#2015-02-03| 898.65
#2015-02-04| 899.61
#2015-02-05| 907.96
#2015-02-06| 901.40
#2015-02-09| 894.31
#2015-02-10| 901.74
#2015-02-11| 895.86
#2015-02-12| 912.80
#2015-02-13| 920.73
#2015-02-16| 921.14
#2015-02-17| 918.33
#2015-02-18| 927.42
#2015-02-19| 934.95
#2015-02-20| 936.41
#2015-02-23| 941.10
#2015-02-24| 939.68
#2015-02-25| 943.61
#2015-02-26| 938.33
#2015-02-27| 942.90
#2015-03-02| 935.89
#2015-03-03| 925.90
#2015-03-04| 919.80
#2015-03-05| 929.85
#2015-03-06| 917.65
#2015-03-09| 912.94
#2015-03-10| 896.97
#2015-03-11| 902.03
#2015-03-12| 903.19
#2015-03-13| 899.96
#2015-03-16| 910.35
#2015-03-17| 903.12
#2015-03-18| 912.18
#2015-03-19| 910.86
#2015-03-20| 930.35
#2015-03-23| 935.51
#2015-03-24| 938.37
#2015-03-25| 934.25
#2015-03-26| 921.53
#2015-03-27| 919.91
#2015-03-30| 922.95
#2015-03-31| 913.00
#2015-04-01| 917.24
#2015-04-02| 927.08
#2015-04-03| 935.21
#2015-04-06| 938.92
#2015-04-07| 938.47
#2015-04-08| 930.75
#2015-04-09| 930.03
#2015-04-10| 931.34
#2015-04-13| 929.34
#2015-04-14| 934.46
#2015-04-15| 933.16
#2015-04-16| 934.15
#2015-04-17| 921.51
#2015-04-20| 927.94
#2015-04-21| 937.80
#2015-04-22| 936.26
#2015-04-23| 935.01
#2015-04-24| 944.94
#2015-04-27| 956.88
#2015-04-28| 948.31
#2015-04-29| 940.31
#2015-04-30| 944.14
#2015-05-01| 942.58
#2015-05-04| 942.43
#2015-05-05| 932.11
#2015-05-06| 939.39
#2015-05-07| 929.77
#2015-05-08| 949.31
#2015-05-11| 945.24
#2015-05-12| 941.54
#2015-05-13| 949.91
#2015-05-14| 958.47
#2015-05-15| 960.67
#2015-05-18| 958.70
#2015-05-19| 953.81
#2015-05-20| 953.91
#2015-05-21| 961.06
#2015-05-22| 952.10
#2015-05-25| 945.97
#2015-05-26| 934.76
#2015-05-27| 945.66
#2015-05-28| 943.90
#2015-05-29| 929.70
#2015-06-01| 926.23
#2015-06-02| 936.72
#2015-06-03| 947.18
#2015-06-04| 941.77
#2015-06-05| 919.18
#2015-06-08| 919.11
#2015-06-09| 919.27
#2015-06-10| 939.45
#2015-06-11| 934.39
#2015-06-12| 928.86
#2015-06-15| 911.20
#2015-06-16| 915.88
#2015-06-17| 908.95
#2015-06-18| 921.75
#2015-06-19| 921.35
#2015-06-22| 944.86
#2015-06-23| 937.83
#2015-06-24| 932.41
#2015-06-25| 931.31
#2015-06-26| 925.80
#2015-06-29| 905.48
#2015-06-30| 892.95
#2015-07-01| 902.60
#2015-07-02| 894.42
#2015-07-03| 891.16
#2015-07-06| 877.54
#2015-07-07| 849.88
#2015-07-08| 861.69
#2015-07-09| 876.55
#2015-07-10| 903.06
#2015-07-13| 906.95
#2015-07-14| 909.47
#2015-07-15| 904.40
#2015-07-16| 917.99
#2015-07-17| 913.20
#2015-07-20| 919.24
#2015-07-21| 913.65
#2015-07-22| 902.20
#2015-07-23| 904.55
#2015-07-24| 895.44
#2015-07-27| 884.98
#2015-07-28| 888.02
#2015-07-29| 893.93
#2015-07-30| 895.45
#2015-07-31| 913.45
#2015-08-03| 915.92
#2015-08-04| 915.41
#2015-08-05| 915.90
#2015-08-06| 914.09
#2015-08-07| 908.98
#2015-08-10| 920.68
#2015-08-11| 911.47
#2015-08-12| 897.67
#2015-08-13| 905.08
#2015-08-14| 903.23
#2015-08-17| 902.16
#2015-08-18| 899.45
#2015-08-19| 883.71
#2015-08-20| 877.31
#2015-08-21| 861.44
#2015-08-24| 840.97
#2015-08-25| 855.92
#2015-08-26| 846.24
#2015-08-27| 857.49
#2015-08-28| 861.77
#2015-08-31| 861.66
#2015-09-01| 845.57
#2015-09-02| 844.73
#2015-09-03| 851.08
#2015-09-04| 831.18
#2015-09-07| 836.11
#2015-09-08| 846.58
#2015-09-09| 856.36
#2015-09-10| 852.70
#2015-09-11| 851.54
#2015-09-14| 845.36
#2015-09-15| 849.81
#2015-09-16| 860.21
#2015-09-17| 857.44
#2015-09-18| 843.56
#2015-09-21| 836.74
#2015-09-22| 808.80
#2015-09-23| 807.92
#2015-09-24| 796.41
#2015-09-25| 807.15
#2015-09-28| 796.00
#2015-09-29| 794.09
#2015-09-30| 806.67
#2015-10-01| 808.87
#2015-10-02| 817.10
#2015-10-05| 839.31
#2015-10-06| 848.37
#2015-10-07| 849.99
#2015-10-08| 854.66
#2015-10-09| 867.25
#2015-10-12| 860.00
#2015-10-13| 851.63
#2015-10-14| 848.40
#2015-10-15| 851.62
#2015-10-16| 847.22
#2015-10-19| 842.07
#2015-10-20| 843.77
#2015-10-21| 850.60
#2015-10-22| 849.53
#2015-10-23| 862.51
#2015-10-26| 861.33
#2015-10-27| 850.97
#2015-10-28| 861.29
#2015-10-29| 852.29
#2015-10-30| 863.12
#2015-11-02| 867.69
#2015-11-03| 864.32
#2015-11-04| 864.70
#2015-11-05| 861.29
#2015-11-06| 861.26
#2015-11-09| 852.47
#2015-11-10| 845.60
#2015-11-11| 853.63
#2015-11-12| 841.39
#2015-11-13| 832.10
#2015-11-16| 835.83
#2015-11-17| 852.76
#2015-11-18| 851.60
#2015-11-19| 862.88
#2015-11-20| 861.97
#2015-11-23| 856.55
#2015-11-24| 847.07
#2015-11-25| 856.07
#2015-11-26| 865.82
#2015-11-27| 863.93
#2015-11-30| 870.17
#2015-12-01| 865.40
#2015-12-02| 861.34
#2015-12-03| 857.23
#2015-12-04| 857.39
#2015-12-07| 862.10
#2015-12-08| 846.37
#2015-12-09| 848.99
#2015-12-10| 843.60
#2015-12-11| 829.57
#2015-12-14| 820.91
#2015-12-15| 830.08
#2015-12-16| 834.27
#2015-12-17| 834.39
#2015-12-18| 824.67
#2015-12-21| 823.11
#2015-12-22| 826.29
#2015-12-23| 839.07
#2015-12-24| 844.88
#2015-12-25| 844.90
#2015-12-28| 841.81
#2015-12-29| 848.07
#2015-12-30| 844.04
#2015-12-31| 836.17
#2016-01-01| 836.17
#2016-01-04| 809.17
#2016-01-05| 805.16
#2016-01-06| 799.33
#2016-01-07| 787.42
#2016-01-08| 784.24
#2016-01-11| 778.53
#2016-01-12| 782.82
#2016-01-13| 788.24
#2016-01-14| 775.47
#2016-01-15| 759.81
#2016-01-18| 752.71
#2016-01-19| 766.46
#2016-01-20| 742.59
#2016-01-21| 750.80
#2016-01-22| 774.66
#2016-01-25| 770.90
#2016-01-26| 783.78
#2016-01-27| 786.80
#2016-01-28| 781.41
#2016-01-29| 790.08
#2016-02-01| 792.93
#2016-02-02| 775.10
#2016-02-03| 775.25
#2016-02-04| 788.61
#2016-02-05| 785.81
#2016-02-08| 753.14
#2016-02-09| 756.06
#2016-02-10| 759.49
#2016-02-11| 742.22
#2016-02-12| 754.71
#2016-02-15| 772.42
#2016-02-16| 772.07
#2016-02-17| 795.93
#2016-02-18| 798.69
#2016-02-19| 792.76
#2016-02-22| 800.24
#2016-02-23| 793.18
#2016-02-24| 774.18
#2016-02-25| 788.44
#2016-02-26| 790.90
#2016-02-29| 794.45
#2016-03-01| 804.84
#2016-03-02| 801.21
#2016-03-03| 814.94
#2016-03-04| 829.59
#2016-03-07| 825.66
#2016-03-08| 821.48
#2016-03-09| 821.86
#2016-03-10| 814.44
#2016-03-11| 835.85
#2016-03-14| 838.72
#2016-03-15| 831.56
#2016-03-16| 830.40
#2016-03-17| 854.06
#2016-03-18| 859.15
#2016-03-21| 852.96
#2016-03-22| 852.78
#2016-03-23| 848.93
#2016-03-24| 837.47
#2016-03-25| 837.44
#2016-03-28| 841.43
#2016-03-29| 844.82
#2016-03-30| 874.24
#2016-03-31| 869.45
#2016-04-01| 855.73
#2016-04-04| 861.55
#2016-04-05| 844.76
#2016-04-06| 847.44
#2016-04-07| 839.44
#2016-04-08| 855.15
#2016-04-11| 859.74
#2016-04-12| 857.41
#2016-04-13| 867.25
#2016-04-14| 868.79
#2016-04-15| 867.67
#2016-04-18| 872.50
#2016-04-19| 889.27
#2016-04-20| 890.38
#2016-04-21| 885.30
#2016-04-22| 880.30
#2016-04-25| 879.44
#2016-04-26| 880.44
#2016-04-27| 885.48
#2016-04-28| 885.66
#2016-04-29| 879.41
#2016-05-02| 882.07
#2016-05-03| 869.73
#2016-05-04| 863.93
#2016-05-05| 858.71
#2016-05-06| 859.00
#2016-05-09| 858.93
#2016-05-10| 865.99
#2016-05-11| 870.17
#2016-05-12| 864.06
#2016-05-13| 856.78
#2016-05-16| 860.72
#2016-05-17| 862.53
#2016-05-18| 864.09
#2016-05-19| 850.30
#2016-05-20| 861.04
#2016-05-23| 860.03
#2016-05-24| 870.81
#2016-05-25| 873.22
#2016-05-26| 879.52
#2016-05-27| 876.97
#2016-05-30| 873.12
#2016-05-31| 869.96
#2016-06-01| 867.51
#2016-06-02| 866.86
#2016-06-03| 870.22
#2016-06-06| 875.06
#2016-06-07| 885.20
#2016-06-08| 883.96
#2016-06-09| 870.33
#2016-06-10| 848.62
#2016-06-13| 832.75
#2016-06-14| 812.57
#2016-06-15| 823.46
#2016-06-16| 806.36
#2016-06-17| 825.97
#2016-06-20| 863.76
#2016-06-21| 863.09
#2016-06-22| 866.48
#2016-06-23| 887.37
#2016-06-24| 813.47
#2016-06-27| 755.25
#2016-06-28| 780.29
#2016-06-29| 806.56
#2016-06-30| 816.85
#2016-07-01| 826.02
#2016-07-04| 818.02
#2016-07-05| 798.30
#2016-07-06| 783.01
#2016-07-07| 792.89
#2016-07-08| 804.18
#2016-07-11| 824.55
#2016-07-12| 833.14
#2016-07-13| 837.70
#2016-07-14| 846.68
#2016-07-15| 843.18
#2016-07-18| 841.78
#2016-07-19| 839.44
#2016-07-20| 847.44
#2016-07-21| 845.28
#2016-07-22| 841.66
#2016-07-25| 847.28
#2016-07-26| 849.59
#2016-07-27| 857.03
#2016-07-28| 862.51
#2016-07-29| 873.41
#2016-08-01| 868.60
#2016-08-02| 861.91
#2016-08-03| 855.50
#2016-08-04| 862.23
#2016-08-05| 865.22
#2016-08-08| 869.99
#2016-08-09| 885.06
#2016-08-10| 890.58
#2016-08-11| 900.72
#2016-08-12| 901.50
#2016-08-15| 902.18
#2016-08-16| 898.37
#2016-08-17| 893.04
#2016-08-18| 907.41
#2016-08-19| 902.26
#2016-08-22| 903.20
#2016-08-23| 912.17
#2016-08-24| 910.30
#2016-08-25| 905.49
#2016-08-26| 912.34
#2016-08-29| 901.89
#2016-08-30| 902.29
#2016-08-31| 895.80
#2016-09-01| 901.40
#2016-09-02| 913.83
#2016-09-05| 915.21
#2016-09-06| 921.64
#2016-09-07| 925.96
#2016-09-08| 922.66
#2016-09-09| 903.04
#2016-09-12| 896.48
#2016-09-13| 891.84
#2016-09-14| 893.78
#2016-09-15| 901.68
#2016-09-16| 887.21
#2016-09-19| 898.08
#2016-09-20| 893.73
#2016-09-21| 894.01
#2016-09-22| 919.11
#2016-09-23| 911.38
#2016-09-26| 901.41
#2016-09-27| 895.15
#2016-09-28| 900.54
#2016-09-29| 900.73
#2016-09-30| 904.69
#2016-10-03| 903.83
#2016-10-04| 908.50
#2016-10-05| 905.08
#2016-10-06| 900.75
#2016-10-07| 892.10
#2016-10-10| 897.13
#2016-10-11| 880.80
#2016-10-12| 874.23
#2016-10-13| 868.85
#2016-10-14| 878.01
#2016-10-17| 873.34
#2016-10-18| 882.81
#2016-10-19| 885.13
#2016-10-20| 879.93
#2016-10-21| 875.04
#2016-10-24| 877.77
#2016-10-25| 869.95
#2016-10-26| 873.16
#2016-10-27| 862.92
#2016-10-28| 863.68
#2016-10-31| 864.79
#2016-11-01| 861.40
#2016-11-02| 858.30
#2016-11-03| 853.52
#2016-11-04| 850.71
#2016-11-07| 858.27
#2016-11-08| 860.74
#2016-11-09| 870.82
#2016-11-10| 872.32
#2016-11-11| 859.41
#2016-11-14| 851.57
#2016-11-15| 855.05
#2016-11-16| 846.79
#2016-11-17| 850.96
#2016-11-18| 841.58
#2016-11-21| 849.75
#2016-11-22| 849.05
#2016-11-23| 845.10
#2016-11-24| 850.85
#2016-11-25| 854.32
#2016-11-28| 846.84
#2016-11-29| 852.34
#2016-11-30| 855.62
#2016-12-01| 855.28
#2016-12-02| 853.27
#2016-12-05| 865.88
#2016-12-06| 870.60
#2016-12-07| 880.58
#2016-12-08| 876.54
#2016-12-09| 874.82
#2016-12-12| 878.61
#2016-12-13| 888.81
#2016-12-14| 886.63
#2016-12-15| 873.82
#2016-12-16| 873.90
#2016-12-19| 875.35
#2016-12-20| 871.83
#2016-12-21| 876.84
#2016-12-22| 877.04
#2016-12-23| 878.75
#2016-12-26| 878.73
#2016-12-27| 879.91
#2016-12-28| 878.23
#2016-12-29| 882.73
#2016-12-30| 888.82
#2017-01-02| 893.70
#2017-01-03| 883.67
#2017-01-04| 887.71
#2017-01-05| 899.03
#2017-01-06| 899.12
#2017-01-09| 895.23
#2017-01-10| 901.62
#2017-01-11| 894.30
#2017-01-12| 906.29
#2017-01-13| 910.16
#2017-01-16| 902.58
#2017-01-17| 908.34
#2017-01-18| 909.25
#2017-01-19| 902.36
#2017-01-20| 909.89
#2017-01-23| 914.39
#2017-01-24| 920.35
#2017-01-25| 932.93
#2017-01-26| 926.30
#2017-01-27| 924.89
#2017-01-30| 912.68
#2017-01-31| 917.73
#2017-02-01| 926.13
#2017-02-02| 926.95
#2017-02-03| 927.21
#2017-02-06| 917.34
#2017-02-07| 917.41
#2017-02-08| 920.50
#2017-02-09| 920.95
#2017-02-10| 922.38
#2017-02-13| 930.13
#2017-02-14| 924.90
#2017-02-15| 929.87
#2017-02-16| 932.74
#2017-02-17| 923.86
#2017-02-20| 928.45
#2017-02-21| 929.87
#2017-02-22| 926.08
#2017-02-23| 929.64
#2017-02-24| 919.00
#2017-02-27| 925.79
#2017-02-28| 932.75
#2017-03-01| 940.79
#2017-03-02| 936.80
#2017-03-03| 936.04
#2017-03-06| 935.70
#2017-03-07| 934.49
#2017-03-08| 932.93
#2017-03-09| 931.12
#2017-03-10| 936.53
#2017-03-13| 941.98
#2017-03-14| 937.48
#2017-03-15| 942.93
#2017-03-16| 959.26
#2017-03-17| 962.22
#2017-03-20| 964.37
#2017-03-21| 962.45
#2017-03-22| 956.42
#2017-03-23| 966.74
#2017-03-24| 968.13
#2017-03-27| 965.46
#2017-03-28| 972.07
#2017-03-29| 964.57
#2017-03-30| 972.53
#2017-03-31| 970.14
#2017-04-03| 962.87
#2017-04-04| 965.81
#2017-04-05| 965.41
#2017-04-06| 968.54
#2017-04-07| 967.42
#2017-04-10| 963.18
#2017-04-11| 967.91
#2017-04-12| 969.87
#2017-04-13| 966.66
#2017-04-14| 966.65
#2017-04-17| 970.67
#2017-04-18| 962.24
#2017-04-19| 965.98
#2017-04-20| 976.55
#2017-04-21| 970.06
#2017-04-24|1012.91
#2017-04-25|1022.61
#2017-04-26|1025.59
#2017-04-27|1022.62
#2017-04-28|1023.67
#2017-05-01|1025.40
#2017-05-02|1034.93
#2017-05-03|1029.20
#2017-05-04|1038.61
#2017-05-05|1048.98
#2017-05-08|1036.04
#2017-05-09|1038.09
#2017-05-10|1033.17
#2017-05-11|1027.63
#2017-05-12|1031.00
#2017-05-15|1037.02
#2017-05-16|1046.79
#2017-05-17|1034.52
#2017-05-18|1029.02
#2017-05-19|1040.97
#2017-05-22|1042.69
#2017-05-23|1046.85
#2017-05-24|1043.70
#2017-05-25|1046.91
#2017-05-26|1045.46
#2017-05-29|1043.72
#2017-05-30|1044.46
#2017-05-31|1053.24
#2017-06-01|1058.11
#2017-06-02|1068.35
#2017-06-05|1063.08
#2017-06-06|1055.63
#2017-06-07|1054.74
#2017-06-08|1052.57
#2017-06-09|1057.20
#2017-06-12|1043.70
#2017-06-13|1052.26
#2017-06-14|1058.86
#2017-06-15|1039.72
#2017-06-16|1056.28
#2017-06-19|1064.21
#2017-06-20|1052.55
#2017-06-21|1054.03
#2017-06-22|1054.75
#2017-06-23|1058.13
#2017-06-26|1060.01
#2017-06-27|1054.79
#2017-06-28|1059.93
#2017-06-29|1046.81
#2017-06-30|1046.30
#2017-07-03|1053.30
#2017-07-04|1048.17
#2017-07-05|1051.69
#2017-07-06|1048.89
#2017-07-07|1048.99
#2017-07-10|1054.40
#2017-07-11|1051.71
#2017-07-12|1070.07
#2017-07-13|1068.26
#2017-07-14|1073.51
#2017-07-17|1071.96
#2017-07-18|1072.55
#2017-07-19|1071.37
#2017-07-20|1074.80
#2017-07-21|1060.44
#2017-07-24|1056.48
#2017-07-25|1061.27
#2017-07-26|1065.35
#2017-07-27|1066.51
#2017-07-28|1063.28
#2017-07-31|1062.56
#2017-08-01|1074.80
#2017-08-02|1071.41
#2017-08-03|1070.38
#2017-08-04|1070.93
#2017-08-07|1073.37
#2017-08-08|1071.03
#2017-08-09|1063.48
#2017-08-10|1054.82
#2017-08-11|1050.12
#2017-08-14|1061.12
#2017-08-15|1057.09
#2017-08-16|1067.12
#2017-08-17|1062.80
#2017-08-18|1055.61
#2017-08-21|1058.56
#2017-08-22|1065.96
#2017-08-23|1065.44
#2017-08-24|1063.02
#2017-08-25|1067.65
#2017-08-28|1067.76
#2017-08-29|1060.20
#2017-08-30|1061.87
#2017-08-31|1070.90
#2017-09-01|1080.13
#2017-09-04|1080.79
#2017-09-05|1083.66
#2017-09-06|1082.03
#2017-09-07|1091.09
#2017-09-08|1094.18
#2017-09-11|1104.21
#2017-09-12|1106.99
#2017-09-13|1105.64
#2017-09-14|1105.38
#2017-09-15|1109.26
#2017-09-18|1117.14
#2017-09-19|1119.87
#2017-09-20|1121.84
#2017-09-21|1121.04
#2017-09-22|1124.30
#2017-09-25|1115.21
#2017-09-26|1105.15
#2017-09-27|1107.80
#2017-09-28|1121.78
#2017-09-29|1127.57
#2017-10-02|1123.41
#2017-10-03|1128.77
#2017-10-04|1130.55
#2017-10-05|1122.19
#2017-10-06|1117.62
#2017-10-09|1118.83
#2017-10-10|1127.23
#2017-10-11|1129.32
#2017-10-12|1130.61
#2017-10-13|1131.57
#2017-10-16|1125.08
#2017-10-17|1118.30
#2017-10-18|1126.62
#2017-10-19|1127.57
#2017-10-20|1125.62
#2017-10-23|1124.58
#2017-10-24|1121.84
#2017-10-25|1123.87
#2017-10-26|1133.04
#2017-10-27|1129.26
#2017-10-30|1134.36
#2017-10-31|1141.55
#2017-11-01|1140.19
#2017-11-02|1140.69
#2017-11-03|1142.37
#2017-11-06|1137.65
#2017-11-07|1130.50
#2017-11-08|1130.39
#2017-11-09|1117.02
#2017-11-10|1113.17
#2017-11-13|1102.94
#2017-11-14|1107.06
#2017-11-15|1106.10
#2017-11-16|1115.84
#2017-11-17|1110.74
#2017-11-20|1117.22
#2017-11-21|1116.56
#2017-11-22|1117.59
#2017-11-23|1125.14
#2017-11-24|1131.90
#2017-11-27|1126.98
#2017-11-28|1130.04
#2017-11-29|1130.42
#2017-11-30|1134.77
#2017-12-01|1116.88
#2017-12-04|1130.61
#2017-12-05|1126.57
#2017-12-06|1120.61
#2017-12-07|1119.75
#2017-12-08|1119.59
#2017-12-11|1120.04
#2017-12-12|1118.42
#2017-12-13|1117.66
#2017-12-14|1115.03
#2017-12-15|1112.70
#2017-12-18|1135.73
#2017-12-19|1134.14
#2017-12-20|1136.19
#2017-12-21|1137.13
#2017-12-22|1134.83
#2017-12-25|1134.84
#2017-12-26|1136.78
#2017-12-27|1143.06
#2017-12-28|1143.17
#2017-12-29|1146.19
#2018-01-01|1146.24
#2018-01-02|1146.49
#2018-01-03|1154.63
#2018-01-04|1176.71
#2018-01-05|1184.18
#2018-01-08|1183.66
#2018-01-09|1184.87
#2018-01-10|1184.40
#2018-01-11|1187.10
#2018-01-12|1200.83
#2018-01-15|1210.74
#2018-01-16|1212.51
#2018-01-17|1213.38
#2018-01-18|1216.79
#2018-01-19|1224.27
#2018-01-22|1226.17
#2018-01-23|1231.41
#2018-01-24|1231.98
#2018-01-25|1233.82
#2018-01-26|1233.61
#2018-01-29|1222.64
#2018-01-30|1217.85
#2018-01-31|1226.89
#2018-02-01|1217.25
#2018-02-02|1192.93
#2018-02-05|1170.12
#2018-02-06|1141.15
#2018-02-07|1157.55
#2018-02-08|1124.57
#2018-02-09|1108.92
#2018-02-12|1123.74
#2018-02-13|1125.65
#2018-02-14|1143.13
#2018-02-15|1169.28
#2018-02-16|1179.77
#2018-02-19|1167.11
#2018-02-20|1175.47
#2018-02-21|1174.93
#2018-02-22|1170.37
#2018-02-23|1167.94
#2018-02-26|1169.79
#2018-02-27|1163.02
#2018-02-28|1150.23
#2018-03-01|1130.16
#2018-03-02|1113.49
#2018-03-05|1127.30
#2018-03-06|1138.97
#2018-03-07|1144.18
#2018-03-08|1152.31
#2018-03-09|1160.81
#2018-03-12|1159.06
#2018-03-13|1157.03
#2018-03-14|1153.09
#2018-03-15|1159.74
#2018-03-16|1153.23
#2018-03-19|1146.18
#2018-03-20|1147.90
#2018-03-21|1143.42
#2018-03-22|1126.85
#2018-03-23|1120.18
#2018-03-26|1117.83
#2018-03-27|1131.42
#2018-03-28|1125.61
#2018-03-29|1127.88
#2018-03-30|1127.95
#2018-04-02|1129.24
#2018-04-03|1113.86
#2018-04-04|1102.63
#2018-04-05|1124.97
#2018-04-06|1122.37
#2018-04-09|1130.89
#2018-04-10|1144.62
#2018-04-11|1135.67
#2018-04-12|1134.68
#2018-04-13|1139.87
#2018-04-16|1141.28
#2018-04-17|1150.92
#2018-04-18|1161.30
#2018-04-19|1167.31
#2018-04-20|1161.29
#2018-04-23|1158.81
#2018-04-24|1149.90
#2018-04-25|1129.11
#2018-04-26|1134.09
#2018-04-27|1134.70
#2018-04-30|1133.94
#2018-05-01|1124.92
#2018-05-02|1132.95
#2018-05-03|1128.31
#2018-05-04|1133.71
#2018-05-07|1142.08
#2018-05-08|1140.80
#2018-05-09|1147.77
#2018-05-10|1151.73
#2018-05-11|1159.44
#2018-05-14|1156.00
#2018-05-15|1145.44
#2018-05-16|1143.60
#2018-05-17|1149.74
#2018-05-18|1149.61
#2018-05-21|1153.57
#2018-05-22|1160.89
#2018-05-23|1140.63
#2018-05-24|1139.28
#2018-05-25|1136.35
#2018-05-28|1130.71
#2018-05-29|1111.28
#2018-05-30|1114.48
#2018-05-31|1117.42
#2018-06-01|1131.61
#2018-06-04|1137.83
#2018-06-05|1132.51
#2018-06-06|1145.02
#2018-06-07|1146.99
#2018-06-08|1137.82
#2018-06-11|1147.25
#2018-06-12|1146.55
#2018-06-13|1141.79
#2018-06-14|1147.46
#2018-06-15|1133.01
#2018-06-18|1127.83
#2018-06-19|1106.57
#2018-06-20|1110.73
#2018-06-21|1099.68
#2018-06-22|1109.73
#2018-06-25|1089.34
#2018-06-26|1086.84
#2018-06-27|1091.08
#2018-06-28|1076.37
#2018-06-29|1101.31
#2018-07-02|1080.51
#2018-07-03|1092.04
#2018-07-04|1086.69
#2018-07-05|1095.35
#2018-07-06|1101.52
#2018-07-09|1111.54
#2018-07-10|1118.13
#2018-07-11|1105.81
#2018-07-12|1110.92
#2018-07-13|1115.47
#2018-07-16|1120.34
#2018-07-17|1124.14
#2018-07-18|1124.16
#2018-07-19|1118.14
#2018-07-20|1120.75
#2018-07-23|1119.49
#2018-07-24|1128.59
#2018-07-25|1121.64
#2018-07-26|1133.16
#2018-07-27|1136.89
#2018-07-30|1138.76
#2018-07-31|1136.06
#2018-08-01|1128.55
#2018-08-02|1110.58
#2018-08-03|1114.40
#2018-08-06|1111.30
#2018-08-07|1121.24
#2018-08-08|1122.60
#2018-08-09|1121.86
#2018-08-10|1097.91
#2018-08-13|1094.24
#2018-08-14|1089.71
#2018-08-15|1066.01
#2018-08-16|1078.39
#2018-08-17|1082.56
#2018-08-20|1093.34
#2018-08-21|1105.91
#2018-08-22|1113.85
#2018-08-23|1112.88
#2018-08-24|1119.23
#2018-08-27|1132.87
#2018-08-28|1139.17
#2018-08-29|1142.29
#2018-08-30|1138.65
#2018-08-31|1126.45
#2018-09-03|1124.07
#2018-09-04|1106.07
#2018-09-05|1098.94
#2018-09-06|1100.23
#2018-09-07|1093.64
#2018-09-10|1100.28
#2018-09-11|1102.13
#2018-09-12|1109.45
#2018-09-13|1110.39
#2018-09-14|1116.44
#2018-09-17|1120.39
#2018-09-18|1121.72
#2018-09-19|1122.50
#2018-09-20|1137.19
#2018-09-21|1139.98
#2018-09-24|1134.90
#2018-09-25|1134.50
#2018-09-26|1133.68
#2018-09-27|1130.84
#2018-09-28|1118.37
#2018-10-01|1115.85
#2018-10-02|1100.54
#2018-10-03|1104.46
#2018-10-04|1087.85
#2018-10-05|1076.06
#2018-10-08|1055.31
#2018-10-09|1053.83
#2018-10-10|1026.42
#2018-10-11|1010.77
#2018-10-12|1013.18
#2018-10-15|1009.18
#2018-10-16|1034.06
#2018-10-17|1025.11
#2018-10-18|1008.94
#2018-10-19| 993.88
#2018-10-22| 988.06
#2018-10-23| 965.36
#2018-10-24| 960.96
#2018-10-25| 975.36
#2018-10-26| 966.67
#2018-10-29| 977.62
#2018-10-30| 974.10
#2018-10-31| 994.14
#2018-11-01|1000.37
#2018-11-02|1005.40
#2018-11-05| 996.31
#2018-11-06| 998.13
#2018-11-07|1012.79
#2018-11-08|1007.39
#2018-11-09| 992.36
#2018-11-12| 971.75
#2018-11-13| 985.73
#2018-11-14| 978.56
#2018-11-15| 969.63
#2018-11-16| 972.19
#2018-11-19| 965.37
#2018-11-20| 951.02
#2018-11-21| 961.72
#2018-11-22| 956.53
#2018-11-23| 957.29
#2018-11-26| 971.83
#2018-11-27| 964.33
#2018-11-28| 961.60
#2018-11-29| 979.68
#2018-11-30| 968.89
#2018-12-03| 985.50
#2018-12-04| 970.67
#2018-12-05| 952.29
#2018-12-06| 922.41
#2018-12-07| 927.36
#2018-12-10| 906.40
#2018-12-11| 920.55
#2018-12-12| 943.18
#2018-12-13| 939.17
#2018-12-14| 924.79
#2018-12-17| 918.20
#2018-12-18| 920.54
#2018-12-19| 923.42
#2018-12-20| 906.73
#2018-12-21| 905.89
#2018-12-24| 903.61
#2018-12-25| 903.65
#2018-12-26| 902.23
#2018-12-27| 893.03
#2018-12-28| 913.99
#2018-12-31| 919.31
#2019-01-01| 919.31
#2019-01-02| 910.89
#2019-01-03| 894.63
#2019-01-04| 929.87
#2019-01-07| 933.42
#2019-01-08| 946.28
#2019-01-09| 962.56
#2019-01-10| 963.39
#2019-01-11| 956.49
#2019-01-14| 951.94
#2019-01-15| 952.51
#2019-01-16| 957.62
#2019-01-17| 957.45
#2019-01-18| 976.93
#2019-01-21| 978.21
#2019-01-22| 974.31
#2019-01-23| 970.63
#2019-01-24| 973.44
#2019-01-25| 988.70
#2019-01-28| 985.13
#2019-01-29| 990.91
#2019-01-30| 990.52
#2019-01-31| 990.50
#2019-02-01| 993.60
#2019-02-04| 990.91
#2019-02-05|1004.53
#2019-02-06|1002.87
#2019-02-07| 980.51
#2019-02-08| 967.44
#2019-02-11| 974.32
#2019-02-12| 980.55
#2019-02-13| 986.37
#2019-02-14| 990.22
#2019-02-15|1005.89
#2019-02-18|1012.45
#2019-02-19|1012.72
#2019-02-20|1023.69
#2019-02-21|1020.06
#2019-02-22|1026.48
#2019-02-25|1029.44
#2019-02-26|1034.19
#2019-02-27|1029.40
#2019-02-28|1029.41
#2019-03-01|1033.13
#2019-03-04|1033.36
#2019-03-05|1030.71
#2019-03-06|1028.70
#2019-03-07|1011.79
#2019-03-08|1001.78
#2019-03-11|1010.75
#2019-03-12|1015.20
#2019-03-13|1023.23
#2019-03-14|1030.12
#2019-03-15|1039.99
#2019-03-18|1042.94
#2019-03-19|1052.85
#2019-03-20|1042.89
#2019-03-21|1042.28
#2019-03-22|1013.88
#2019-03-25|1011.61
#2019-03-26|1014.96
#2019-03-27|1014.21
#2019-03-28|1010.96
#2019-03-29|1022.92
#2019-04-01|1041.37
#2019-04-02|1042.51
#2019-04-03|1063.76
#2019-04-04|1057.25
#2019-04-05|1065.65
#2019-04-08|1065.91
#2019-04-09|1057.76
#2019-04-10|1061.88
#2019-04-11|1068.97
#2019-04-12|1079.50
#2019-04-15|1080.65
#2019-04-16|1085.09
#2019-04-17|1090.66
#2019-04-18|1092.69
#2019-04-19|1092.71
#2019-04-22|1092.43
#2019-04-23|1088.83
#2019-04-24|1092.83
#2019-04-25|1085.24
#2019-04-26|1088.75
#2019-04-29|1091.94
#2019-04-30|1093.44
#2019-05-01|1096.07
#2019-05-02|1082.45
#2019-05-03|1083.99
#2019-05-06|1072.52
#2019-05-07|1055.70
#2019-05-08|1062.83
#2019-05-09|1045.43
#2019-05-10|1052.85
#2019-05-13|1033.90
#2019-05-14|1045.65
#2019-05-15|1051.33
#2019-05-16|1063.44
#2019-05-17|1054.68
#2019-05-20|1042.50
#2019-05-21|1051.49
#2019-05-22|1050.28
#2019-05-23|1026.42
#2019-05-24|1038.25
#2019-05-27|1037.23
#2019-05-28|1034.90
#2019-05-29|1013.57
#2019-05-30|1019.12
#2019-05-31|1010.62
#2019-06-03|1020.70
#2019-06-04|1032.09
#2019-06-05|1041.43
#2019-06-06|1039.53
#2019-06-07|1059.36
#2019-06-10|1059.33
#2019-06-11|1070.27
#2019-06-12|1066.75
#2019-06-13|1067.14
#2019-06-14|1056.99
#2019-06-17|1058.32
#2019-06-18|1075.69
#2019-06-19|1079.57
#2019-06-20|1096.05
#2019-06-21|1092.96
#2019-06-24|1098.18
#2019-06-25|1097.14
#2019-06-26|1091.97
#2019-06-27|1089.02
#2019-06-28|1099.00
#2019-07-01|1101.38
#2019-07-02|1099.07
#2019-07-03|1105.60
#2019-07-04|1106.39
#2019-07-05|1080.85
#2019-07-08|1077.69
#2019-07-09|1066.42
#2019-07-10|1069.84
#2019-07-11|1067.73
#2019-07-12|1075.13
#2019-07-15|1082.51
#2019-07-16|1087.50
#2019-07-17|1083.79
#2019-07-18|1074.41
#2019-07-19|1083.02
#2019-07-22|1083.51
#2019-07-23|1091.24
#2019-07-24|1092.88
#2019-07-25|1088.39
#2019-07-26|1089.96
#2019-07-29|1086.60
#2019-07-30|1069.61
#2019-07-31|1071.67
#2019-08-01|1068.06
#2019-08-02|1039.74
#2019-08-05|1021.02
#2019-08-06|1018.80
#2019-08-07|1024.15
#2019-08-08|1044.37
#2019-08-09|1033.06
#2019-08-12|1032.12
#2019-08-13|1036.85
#2019-08-14|1009.10
#2019-08-15|1001.16
#2019-08-16|1013.12
#2019-08-19|1026.34
#2019-08-20|1020.04
#2019-08-21|1039.11
#2019-08-22|1029.68
#2019-08-23|1023.86
#2019-08-26|1022.71
#2019-08-27|1027.71
#2019-08-28|1018.45
#2019-08-29|1036.51
#2019-08-30|1042.29
#2019-09-02|1041.19
#2019-09-03|1035.32
#2019-09-04|1054.69
#2019-09-05|1068.99
#2019-09-06|1076.19
#2019-09-09|1077.20
#2019-09-10|1073.51
#2019-09-11|1080.70
#2019-09-12|1088.15
#2019-09-13|1099.72
#2019-09-16|1080.17
#2019-09-17|1083.99
#2019-09-18|1083.92
#2019-09-19|1088.82
#2019-09-20|1079.84
#2019-09-23|1065.28
#2019-09-24|1064.41
#2019-09-25|1053.28
#2019-09-26|1058.20
#2019-09-27|1064.59
#2019-09-30|1065.68
#2019-10-01|1052.20
#2019-10-02|1025.31
#2019-10-03|1029.32
#2019-10-04|1037.78
#2019-10-07|1044.02
#2019-10-08|1026.97
#2019-10-09|1034.52
#2019-10-10|1045.85
#2019-10-11|1072.63
#2019-10-14|1067.55
#2019-10-15|1078.93
#2019-10-16|1079.10
#2019-10-17|1084.61
#2019-10-18|1086.89
#2019-10-21|1101.42
#2019-10-22|1098.96
#2019-10-23|1099.16
#2019-10-24|1107.02
#2019-10-25|1111.60
#2019-10-28|1119.99
#2019-10-29|1125.67
#2019-10-30|1127.40
#2019-10-31|1125.87
#2019-11-01|1139.84
#2019-11-04|1152.72
#2019-11-05|1145.78
#2019-11-06|1146.46
#2019-11-07|1149.69
#2019-11-08|1145.10
#2019-11-11|1144.03
#2019-11-12|1150.86
#2019-11-13|1148.86
#2019-11-14|1148.66
#2019-11-15|1161.72
#2019-11-18|1159.43
#2019-11-19|1161.78
#2019-11-20|1156.81
#2019-11-21|1150.24
#2019-11-22|1149.89
#2019-11-25|1159.92
#2019-11-26|1167.58
#2019-11-27|1164.68
#2019-11-28|1162.47
#2019-11-29|1159.08
#2019-12-02|1147.30
#2019-12-03|1139.67
#2019-12-04|1157.79
#2019-12-05|1158.41
#2019-12-06|1166.69
#2019-12-09|1164.18
#2019-12-10|1161.10
#2019-12-11|1166.98
#2019-12-12|1175.71
#2019-12-13|1185.41
#2019-12-16|1202.20
#2019-12-17|1198.66
#2019-12-18|1191.22
#2019-12-19|1188.62
#2019-12-20|1193.64
#2019-12-23|1194.95
#2019-12-24|1197.70
#2019-12-25|1197.71
#2019-12-26|1198.55
#2019-12-27|1209.31
#2019-12-30|1197.85
#2019-12-31|1200.12
#2020-01-01|1200.14
#2020-01-02|1211.24
#2020-01-03|1199.08
#2020-01-06|1196.99
#2020-01-07|1193.99
#2020-01-08|1196.91
#2020-01-09|1197.16
#2020-01-10|1192.28
#2020-01-13|1196.17
#2020-01-14|1203.31
#2020-01-15|1205.57
#2020-01-16|1206.91
#2020-01-17|1214.46
#2020-01-20|1213.56
#2020-01-21|1212.47
#2020-01-22|1208.95
#2020-01-23|1196.31
#2020-01-24|1212.71
#2020-01-27|1180.40
#2020-01-28|1186.07
#2020-01-29|1197.54
#2020-01-30|1187.41
#2020-01-31|1177.93
#2020-02-03|1179.95
#2020-02-04|1200.59
#2020-02-05|1211.08
#2020-02-06|1203.15
#2020-02-07|1197.58
#2020-02-10|1195.06
#2020-02-11|1209.39
#2020-02-12|1208.29
#2020-02-13|1199.43
#2020-02-14|1195.76
#2020-02-17|1196.72
#2020-02-18|1185.38
#2020-02-19|1190.85
#2020-02-20|1188.71
#2020-02-21|1186.88
#2020-02-24|1137.25
#2020-02-25|1118.94
#2020-02-26|1120.54
#2020-02-27|1094.45
#2020-02-28|1056.19
#2020-03-02|1068.33
#2020-03-03|1093.57
#2020-03-04|1092.47
#2020-03-05|1077.36
#2020-03-06|1044.16
#2020-03-09| 978.51
#2020-03-10| 962.76
#2020-03-11| 944.29
#2020-03-12| 815.04
#2020-03-13| 827.10
#2020-03-16| 781.96
#2020-03-17| 770.57
#2020-03-18| 703.73
#2020-03-19| 713.97
#2020-03-20| 745.96
#2020-03-23| 708.18
#2020-03-24| 778.79
#2020-03-25| 812.83
#2020-03-26| 870.79
#2020-03-27| 837.47
#2020-03-30| 833.23
#2020-03-31| 845.66
#2020-04-01| 801.48
#2020-04-02| 798.02
#2020-04-03| 781.45
#2020-04-06| 825.05
#2020-04-07| 859.40
#2020-04-08| 858.03
#2020-04-09| 878.45
#2020-04-10| 878.53
#2020-04-13| 876.34
#2020-04-14| 886.22
#2020-04-15| 839.27
#2020-04-16| 835.79
#2020-04-17| 873.80
#2020-04-20| 875.19
#2020-04-21| 842.79
#2020-04-22| 854.84
#2020-04-23| 867.06
#2020-04-24| 850.78
#2020-04-27| 872.35
#2020-04-28| 890.14
#2020-04-29| 916.50
#2020-04-30| 903.98
#2020-05-01| 901.81
#2020-05-04| 860.90
#2020-05-05| 877.74
#2020-05-06| 868.61
#2020-05-07| 880.06
#2020-05-08| 904.36
#2020-05-11| 893.57
#2020-05-12| 896.58
#2020-05-13| 876.15
#2020-05-14| 851.40
#2020-05-15| 858.34
#2020-05-18| 911.41
#2020-05-19| 914.87
#2020-05-20| 931.50
#2020-05-21| 923.44
#2020-05-22| 919.61
#2020-05-25| 943.41
#2020-05-26| 970.55
#2020-05-27| 970.39
#2020-05-28| 989.23
#2020-05-29| 980.56
#2020-06-01| 992.90
#2020-06-02|1019.10
#2020-06-03|1055.52
#2020-06-04|1064.14
#2020-06-05|1089.32
#2020-06-08|1081.39
#2020-06-09|1068.03
#2020-06-10|1058.73
#2020-06-11|1011.76
#2020-06-12|1001.35
#2020-06-15|1008.13
#2020-06-16|1039.17
#2020-06-17|1046.77
#2020-06-18|1035.78
#2020-06-19|1032.93
#2020-06-22|1033.08
#2020-06-23|1051.91
#2020-06-24|1018.40
#2020-06-25|1016.74
#2020-06-26|1015.91
#2020-06-29|1030.86
#2020-06-30|1031.16
#2020-07-01|1036.84
#2020-07-02|1053.03
#2020-07-03|1049.15
#2020-07-06|1073.27
#2020-07-07|1069.60
#2020-07-08|1063.13
#2020-07-09|1048.32
#2020-07-10|1061.99
#2020-07-13|1081.10
#2020-07-14|1073.92
#2020-07-15|1104.00
#2020-07-16|1102.35
#2020-07-17|1097.98
#2020-07-20|1112.50
#2020-07-21|1120.13
#2020-07-22|1128.27
#2020-07-23|1129.17
#2020-07-24|1110.18
#2020-07-27|1126.40
#2020-07-28|1122.06
#2020-07-29|1129.35
#2020-07-30|1111.64
#2020-07-31|1095.52
#2020-08-03|1118.30
#2020-08-04|1116.15
#2020-08-05|1146.20
#2020-08-06|1142.16
#2020-08-07|1144.65
#2020-08-10|1147.38
#2020-08-11|1170.42
#2020-08-12|1181.82
#2020-08-13|1180.88
#2020-08-14|1160.21
#2020-08-17|1171.50
#2020-08-18|1170.44
#2020-08-19|1177.28
#2020-08-20|1157.83
#2020-08-21|1150.74
#2020-08-24|1176.12
#2020-08-25|1173.92
#2020-08-26|1186.79
#2020-08-27|1176.38
#2020-08-28|1179.54
#2020-08-31|1173.14
#2020-09-01|1172.15
#2020-09-02|1180.60
#2020-09-03|1157.27
#2020-09-04|1144.66
#2020-09-07|1171.82
#2020-09-08|1155.15
#2020-09-09|1174.15
#2020-09-10|1171.29
#2020-09-11|1166.64
#2020-09-14|1175.18
#2020-09-15|1179.75
#2020-09-16|1189.92
#2020-09-17|1186.13
#2020-09-18|1185.38
#2020-09-21|1127.42
#2020-09-22|1129.85
#2020-09-23|1132.01
#2020-09-24|1116.58
#2020-09-25|1116.27
#2020-09-28|1144.39
#2020-09-29|1155.23
#2020-09-30|1148.22
#2020-10-01|1152.39
#2020-10-02|1153.46
#2020-10-05|1174.71
#2020-10-06|1175.18
#2020-10-07|1177.73
#2020-10-08|1184.82
#2020-10-09|1196.59
#2020-10-12|1205.82
#2020-10-13|1190.78
#2020-10-14|1194.93
#2020-10-15|1164.92
#2020-10-16|1184.22
#2020-10-19|1188.81
#2020-10-20|1194.12
#2020-10-21|1178.51
#2020-10-22|1171.88
#2020-10-23|1182.85
#2020-10-26|1154.16
#2020-10-27|1144.42
#2020-10-28|1098.01
#2020-10-29|1088.35
#2020-10-30|1092.89
#2020-11-02|1114.32
#2020-11-03|1152.22
#2020-11-04|1169.53
#2020-11-05|1200.53
#2020-11-06|1204.46
#2020-11-09|1250.14
#2020-11-10|1257.55
#2020-11-11|1255.36
#2020-11-12|1250.25
#2020-11-13|1249.84
#2020-11-16|1267.16
#2020-11-17|1271.94
#2020-11-18|1271.30
#2020-11-19|1258.90
#2020-11-20|1269.66
#2020-11-23|1267.31
#2020-11-24|1278.53
#2020-11-25|1276.31
#2020-11-26|1271.68
#2020-11-27|1280.34
#2020-11-30|1269.77
#2020-12-01|1284.60
#2020-12-02|1284.28
#2020-12-03|1298.06
#2020-12-04|1300.64
#2020-12-07|1295.60
#2020-12-08|1303.08
#2020-12-09|1297.76
#2020-12-10|1294.99
#2020-12-11|1292.60
#2020-12-14|1300.07
#2020-12-15|1310.13
#2020-12-16|1319.50
#2020-12-17|1329.89
#2020-12-18|1330.68
#2020-12-21|1302.13
#2020-12-22|1313.14
#2020-12-23|1326.41
#2020-12-24|1327.24
#2020-12-25|1327.22
#2020-12-28|1341.80
#2020-12-29|1351.98
#2020-12-30|1348.81
#2020-12-31|1336.32
#2021-01-01|1336.32
#2021-01-04|1354.37
#2021-01-05|1347.06
#2021-01-06|1363.34
#2021-01-07|1379.56
#2021-01-08|1391.98
#2021-01-11|1368.69
#2021-01-12|1374.56
#2021-01-13|1375.60
#2021-01-14|1379.21
#2021-01-15|1354.51
#2021-01-18|1353.35
#2021-01-19|1357.33
#2021-01-20|1366.90
#2021-01-21|1374.94
#2021-01-22|1374.10
#2021-01-25|1346.64
#2021-01-26|1356.01
#2021-01-27|1324.79
#2021-01-28|1335.79
#2021-01-29|1314.46
#2021-02-01|1329.00
#2021-02-02|1350.95
#2021-02-03|1353.78
#2021-02-04|1357.55
#2021-02-05|1357.75
#2021-02-08|1368.73
#2021-02-09|1366.70
#2021-02-10|1370.15
#2021-02-11|1381.98
#2021-02-12|1393.25
#2021-02-15|1400.80
#2021-02-16|1400.75
#2021-02-17|1378.29
#2021-02-18|1372.10
#2021-02-19|1396.54
#2021-02-22|1392.51
#2021-02-23|1381.55
#2021-02-24|1394.01
#2021-02-25|1394.47
#2021-02-26|1360.92
#2021-03-01|1383.23
#2021-03-02|1387.31
#2021-03-03|1396.56
#2021-03-04|1385.53
#2021-03-05|1349.25
#2021-03-08|1383.09
#2021-03-09|1401.94
#2021-03-10|1401.41
#2021-03-11|1423.68
#2021-03-12|1417.40
#2021-03-15|1411.83
#2021-03-16|1421.43
#2021-03-17|1414.23
#2021-03-18|1422.03
#2021-03-19|1401.12
#2021-03-22|1403.50
#2021-03-23|1387.07
#2021-03-24|1389.00
#2021-03-25|1381.00
#2021-03-26|1399.58
#2021-03-29|1394.92
#2021-03-30|1405.82
#2021-03-31|1407.86
#2021-04-01|1425.71
#2021-04-02|1425.71
#2021-04-05|1431.08
#2021-04-06|1444.17
#2021-04-07|1446.46
#2021-04-08|1458.14
#2021-04-09|1464.96
#2021-04-12|1455.53
#2021-04-13|1461.07
#2021-04-14|1461.24
#2021-04-15|1473.74
#2021-04-16|1498.68
#2021-04-19|1497.82
#2021-04-20|1472.80
#2021-04-21|1475.13
#2021-04-22|1487.41
#2021-04-23|1496.05
#2021-04-26|1504.26
#2021-04-27|1505.25
#2021-04-28|1496.50
#2021-04-29|1490.36
#2021-04-30|1475.00
#2021-05-03|1490.79
#2021-05-04|1461.25
#2021-05-05|1492.37
#2021-05-06|1499.11
#2021-05-07|1521.99
#2021-05-10|1520.62
#2021-05-11|1487.24
#2021-05-12|1473.29
#2021-05-13|1473.32
#2021-05-14|1505.13
#2021-05-17|1494.41
#2021-05-18|1508.49
#2021-05-19|1476.30
#2021-05-20|1498.54
#2021-05-21|1508.41
#2021-05-24|1514.43
#2021-05-25|1521.90
#2021-05-26|1516.08
#2021-05-27|1527.62
#2021-05-28|1531.85
#2021-05-31|1528.60
#2021-06-01|1549.44
#2021-06-02|1549.45
#2021-06-03|1535.83
#2021-06-04|1543.72
#2021-06-07|1550.48
#2021-06-08|1553.20
#2021-06-09|1553.23
#2021-06-10|1545.06
#2021-06-11|1549.34
#2021-06-14|1550.71
#2021-06-15|1558.03
#2021-06-16|1560.40
#2021-06-17|1531.60
#2021-06-18|1499.29
#2021-06-21|1523.74
#2021-06-22|1529.30
#2021-06-23|1525.64
#2021-06-24|1539.90
#2021-06-25|1544.74
#2021-06-28|1525.21
#2021-06-29|1527.80
#2021-06-30|1509.99
#2021-07-01|1519.68
#2021-07-02|1525.42
#2021-07-05|1533.12
#2021-07-06|1521.86
#2021-07-07|1532.28
#2021-07-08|1519.40
#2021-07-09|1542.95
#2021-07-12|1551.73
#2021-07-13|1548.57
#2021-07-14|1543.90
#2021-07-15|1530.35
#2021-07-16|1523.83
#2021-07-19|1485.31
#2021-07-20|1494.46
#2021-07-21|1522.69
#2021-07-22|1541.49
#2021-07-23|1556.85
#2021-07-26|1559.13
#2021-07-27|1552.37
#2021-07-28|1559.06
#2021-07-29|1574.86
#2021-07-30|1562.18
#2021-08-02|1574.99
#2021-08-03|1569.03
#2021-08-04|1578.91
#2021-08-05|1588.53
#2021-08-06|1572.37
#2021-08-09|1562.72
#2021-08-10|1566.61
#2021-08-11|1582.80
#2021-08-12|1587.14
#2021-08-13|1595.25
#2021-08-16|1587.93
#2021-08-17|1579.73
#2021-08-18|1581.72
#2021-08-19|1559.55
#2021-08-20|1562.62
#2021-08-23|1585.21
#2021-08-24|1591.51
#2021-08-25|1588.71
#2021-08-26|1587.72
#2021-08-27|1601.99
#2021-08-30|1606.93
#2021-08-31|1599.44
#2021-09-01|1610.84
#2021-09-02|1621.84
#2021-09-03|1614.16
#2021-09-06|1622.74
#2021-09-07|1613.18
#2021-09-08|1584.49
#2021-09-09|1593.96
#2021-09-10|1596.34
#2021-09-13|1596.45
#2021-09-14|1601.25
#2021-09-15|1587.89
#2021-09-16|1598.08
#2021-09-17|1574.05
#2021-09-20|1537.98
#2021-09-21|1552.79
#2021-09-22|1573.79
#2021-09-23|1587.04
#2021-09-24|1562.67
#2021-09-27|1549.37
#2021-09-28|1502.61
#2021-09-29|1499.61
#2021-09-30|1488.68
#2021-10-01|1478.90
#2021-10-04|1467.67
#2021-10-05|1481.98
#2021-10-06|1457.71
#2021-10-07|1486.13
#2021-10-08|1477.96
#2021-10-11|1471.95
#2021-10-12|1470.35
#2021-10-13|1488.14
#2021-10-14|1510.20
#2021-10-15|1523.74
#2021-10-18|1513.87
#2021-10-19|1529.70
#2021-10-20|1533.37
#2021-10-21|1522.11
#2021-10-22|1532.09
#2021-10-25|1518.43
#2021-10-26|1533.39
#2021-10-27|1525.98
#2021-10-28|1541.36
#2021-10-29|1527.69
#2021-11-01|1539.56
#2021-11-02|1547.59
#2021-11-03|1557.69
#2021-11-04|1565.55
#2021-11-05|1566.69
#2021-11-08|1578.87
#2021-11-09|1573.51
#2021-11-10|1563.69
#2021-11-11|1569.68
#2021-11-12|1570.72
#2021-11-15|1571.32
#2021-11-16|1565.18
#2021-11-17|1561.50
#2021-11-18|1560.39
#2021-11-19|1554.98
#2021-11-22|1541.47
#2021-11-23|1518.39
#2021-11-24|1507.73
#2021-11-25|1519.61
#2021-11-26|1471.17
#2021-11-29|1474.36
#2021-11-30|1460.20
#2021-12-01|1502.03
#2021-12-02|1487.13
#2021-12-03|1467.64
#2021-12-06|1492.41
#2021-12-07|1532.92
#2021-12-08|1537.06
#2021-12-09|1529.08
#2021-12-10|1521.44
#2021-12-13|1511.97
#2021-12-14|1485.26
#2021-12-15|1489.77
#2021-12-16|1516.29
#2021-12-17|1497.60
#2021-12-20|1481.25
#2021-12-21|1500.94
#2021-12-22|1530.67
#2021-12-23|1551.44
#2021-12-24|1552.60
#2021-12-27|1563.38
#2021-12-28|1571.46
#2021-12-29|1582.12
#2021-12-30|1579.15
#2021-12-31|1581.49
#2022-01-03|1582.58
#2022-01-04|1602.38
#2022-01-05|1608.76
#2022-01-06|1575.92
#2022-01-07|1568.03
#2022-01-10|1516.85
#2022-01-11|1537.60
#2022-01-12|1567.35
#2022-01-13|1564.56
#2022-01-14|1524.82
#2022-01-17|1527.69
#2022-01-18|1495.06
#2022-01-19|1499.27
#2022-01-20|1511.99
#2022-01-21|1479.80
#2022-01-24|1404.90
#2022-01-25|1402.29
#2022-01-26|1432.74
#2022-01-27|1413.89
#2022-01-28|1397.55
#2022-01-31|1422.98
#2022-02-01|1450.41
#2022-02-02|1463.75
#2022-02-03|1443.73
#2022-02-04|1419.58
#2022-02-07|1432.32
#2022-02-08|1429.20
#2022-02-09|1467.02
#2022-02-10|1471.16
#2022-02-11|1447.88
#2022-02-14|1407.76
#2022-02-15|1444.01
#2022-02-16|1446.33
#2022-02-17|1431.02
#2022-02-18|1408.76
#2022-02-21|1382.85
#2022-02-22|1385.38
#2022-02-23|1374.10
#2022-02-24|1302.65
#2022-02-25|1363.22
#2022-02-28|1366.00
#2022-03-01|1313.62
#2022-03-02|1325.08
#2022-03-03|1300.49
#2022-03-04|1226.89
#2022-03-07|1208.85
#2022-03-08|1203.89
#2022-03-09|1293.33
#2022-03-10|1269.36
#2022-03-11|1285.14
#2022-03-14|1315.88
#2022-03-15|1309.50
#2022-03-16|1361.79
#2022-03-17|1380.32
#2022-03-18|1382.38
#2022-03-21|1376.74
#2022-03-22|1379.24
#2022-03-23|1360.60
#2022-03-24|1349.12
#2022-03-25|1332.88
#2022-03-28|1332.69
#2022-03-29|1383.85
#2022-03-30|1366.19
#2022-03-31|1346.50
#2022-04-01|1337.06
#2022-04-04|1337.28
#2022-04-05|1309.45
#2022-04-06|1269.68
#2022-04-07|1266.66
#2022-04-08|1276.80
#2022-04-11|1263.95
#2022-04-12|1266.07
#2022-04-13|1262.56
#2022-04-14|1264.85
#2022-04-15|1264.87
#2022-04-18|1264.91
#2022-04-19|1264.07
#2022-04-20|1296.06
#2022-04-21|1316.00
#2022-04-22|1279.60
#2022-04-25|1247.96
#2022-04-26|1223.48
#2022-04-27|1214.91
#2022-04-28|1222.86
#2022-04-29|1236.49
#2022-05-02|1208.42
#2022-05-03|1211.62
#2022-05-04|1203.36
#2022-05-05|1196.57
#2022-05-06|1174.56
#2022-05-09|1130.76
#2022-05-10|1140.22
#2022-05-11|1156.76
#2022-05-12|1137.53
#2022-05-13|1162.00
#2022-05-16|1152.78
#2022-05-17|1187.63
#2022-05-18|1168.98
#2022-05-19|1163.88
#2022-05-20|1169.60
#2022-05-23|1193.57
#2022-05-24|1177.65
#2022-05-25|1178.67
#2022-05-26|1198.40
#2022-05-27|1225.38
#2022-05-30|1246.11
#2022-05-31|1218.33
#2022-06-01|1204.42
#2022-06-02|1229.75
#2022-06-03|1223.94
#2022-06-06|1236.22
#2022-06-07|1228.24
#2022-06-08|1216.99
#2022-06-09|1190.67
#2022-06-10|1141.02
#2022-06-13|1094.92
#2022-06-14|1072.64
#2022-06-15|1089.38
#2022-06-16|1068.90
#2022-06-17|1067.59
#2022-06-20|1076.34
#2022-06-21|1084.43
#2022-06-22|1075.22
#2022-06-23|1052.76
#2022-06-24|1082.85
#2022-06-27|1098.87
#2022-06-28|1091.90
#2022-06-29|1074.94
#2022-06-30|1056.81
#2022-07-01|1052.04
#2022-07-04|1059.22
#2022-07-05|1018.55
#2022-07-06|1040.19
#2022-07-07|1062.86
#2022-07-08|1075.44
#2022-07-11|1053.01
#2022-07-12|1063.45
#2022-07-13|1055.96
#2022-07-14|1035.24
#2022-07-15|1069.31
#2022-07-18|1094.82
#2022-07-19|1120.16
#2022-07-20|1120.11
#2022-07-21|1130.67
#2022-07-22|1133.63
#2022-07-25|1126.51
#2022-07-26|1110.16
#2022-07-27|1119.58
#2022-07-28|1147.84
#2022-07-29|1176.52
#2022-08-01|1178.80
#2022-08-02|1162.87
#2022-08-03|1164.56
#2022-08-04|1183.34
#2022-08-05|1161.90
#2022-08-08|1178.74
#2022-08-09|1163.59
#2022-08-10|1204.89
#2022-08-11|1207.40
#2022-08-12|1192.35
#2022-08-15|1193.27
#2022-08-16|1192.60
#2022-08-17|1172.23
#2022-08-18|1175.12
#2022-08-19|1146.77
#2022-08-22|1112.77
#2022-08-23|1107.40
#2022-08-24|1111.86
#2022-08-25|1113.77
#2022-08-26|1094.18
#2022-08-29|1079.97
#2022-08-30|1079.38
#2022-08-31|1071.45
#2022-09-01|1034.31
#2022-09-02|1074.61
#2022-09-05|1046.69
#2022-09-06|1050.41
#2022-09-07|1055.36
#2022-09-08|1059.78
#2022-09-09|1086.91
#2022-09-12|1122.90
#2022-09-13|1083.02
#2022-09-14|1065.61
#2022-09-15|1058.42
#2022-09-16|1033.97
#2022-09-19|1032.92
#2022-09-20|1011.08
#2022-09-21|1013.74
#2022-09-22| 979.62
#2022-09-23| 951.55
#2022-09-26| 948.23
#2022-09-27| 945.93
#2022-09-28| 952.30
#2022-09-29| 946.96
#2022-09-30| 970.30
#2022-10-03| 978.85
#2022-10-04|1033.85
#2022-10-05|1010.60
#2022-10-06|1005.12
#2022-10-07| 976.62
#2022-10-10| 972.74
#2022-10-11| 968.49
#2022-10-12| 963.79
#2022-10-13| 979.51
#2022-10-14| 986.36
#2022-10-17|1018.02
#2022-10-18|1037.55
#2022-10-19|1019.78
#2022-10-20|1026.92
#2022-10-21|1013.10
#2022-10-24|1042.23
#2022-10-25|1071.05
#2022-10-26|1097.24
#2022-10-27|1087.46
#2022-10-28|1086.18
#2022-10-31|1077.86
#2022-11-01|1082.27
#2022-11-02|1076.30
#2022-11-03|1044.70
#2022-11-04|1083.85
#2022-11-07|1101.91
#2022-11-08|1123.50
#2022-11-09|1117.88
#2022-11-10|1177.39
#2022-11-11|1203.99
#2022-11-14|1196.84
#2022-11-15|1202.56
#2022-11-16|1187.74
#2022-11-17|1175.32
#2022-11-18|1196.73
#2022-11-21|1180.23
#2022-11-22|1192.03
#2022-11-23|1210.92
#2022-11-24|1219.82
#2022-11-25|1222.06
#2022-11-28|1204.87
#2022-11-29|1193.37
#2022-11-30|1188.43
#2022-12-01|1227.45
#2022-12-02|1228.26
#2022-12-05|1228.45
#2022-12-06|1216.71
#2022-12-07|1206.52
#2022-12-08|1206.53
#2022-12-09|1222.97
#2022-12-12|1216.24
#2022-12-13|1248.56
#2022-12-14|1246.78
#2022-12-15|1203.18
#2022-12-16|1184.64
#2022-12-19|1183.31
#2022-12-20|1181.03
#2022-12-21|1198.69
#2022-12-22|1179.42
#2022-12-23|1184.88
#2022-12-26|1185.05
#2022-12-27|1195.07
#2022-12-28|1188.99
#2022-12-29|1202.85
#2022-12-30|1187.43
#2023-01-02|1200.20
#2023-01-03|1199.74
#2023-01-04|1227.36
#2023-01-05|1214.25
#2023-01-06|1237.47
#2023-01-09|1275.09
#2023-01-10|1261.68
#2023-01-11|1268.19
#2023-01-12|1285.81
#2023-01-13|1293.67
#2023-01-16|1301.38
#2023-01-17|1309.60
#2023-01-18|1326.80
#2023-01-19|1289.23
#2023-01-20|1305.65
#2023-01-23|1322.51
#2023-01-24|1324.32
#2023-01-25|1317.42
#2023-01-26|1319.92
#2023-01-27|1322.81
#2023-01-30|1320.09
#2023-01-31|1311.98
#2023-02-01|1330.31
#2023-02-02|1373.16
#2023-02-03|1364.04
#2023-02-06|1330.32
#2023-02-07|1316.35
#2023-02-08|1308.02
#2023-02-09|1333.89
#2023-02-10|1305.66
#2023-02-13|1328.35
#2023-02-14|1324.50
#2023-02-15|1339.38
#2023-02-16|1343.41
#2023-02-17|1341.62
#2023-02-20|1342.67
#2023-02-21|1332.56
#2023-02-22|1325.53
#2023-02-23|1326.41
#2023-02-24|1302.93
#2023-02-27|1324.28
#2023-02-28|1323.79
#2023-03-01|1331.06
#2023-03-02|1328.04
#2023-03-03|1343.63
#2023-03-06|1356.58
#2023-03-07|1334.41
#2023-03-08|1331.06
#2023-03-09|1337.10
#2023-03-10|1326.11
#2023-03-13|1295.95
#2023-03-14|1328.21
#2023-03-15|1259.29
#2023-03-16|1292.88
#2023-03-17|1276.71
#2023-03-20|1301.33
#2023-03-21|1329.05
#2023-03-22|1332.88
#2023-03-23|1341.80
#2023-03-24|1290.94
#2023-03-27|1307.44
#2023-03-28|1315.21
#2023-03-29|1331.89
#2023-03-30|1358.33
#2023-03-31|1364.12
#2023-04-03|1356.79
#2023-04-04|1362.70
#2023-04-05|1325.12
#2023-04-06|1324.46
#2023-04-07|1324.38
#2023-04-10|1314.07
#2023-04-11|1339.27
#2023-04-12|1357.22
#2023-04-13|1369.69
#2023-04-14|1374.42
#2023-04-17|1376.49
#2023-04-18|1388.46
#2023-04-19|1383.83
#2023-04-20|1387.33
#2023-04-21|1382.63
#2023-04-24|1392.89
#2023-04-25|1379.96
#2023-04-26|1370.35
#2023-04-27|1382.72
#2023-04-28|1397.84
#2023-05-01|1391.01
#2023-05-02|1375.79
#2023-05-03|1391.69
#2023-05-04|1375.27
#2023-05-05|1388.72
#2023-05-08|1392.54
#2023-05-09|1382.26
#2023-05-10|1380.26
#2023-05-11|1374.61
#2023-05-12|1374.40
#2023-05-15|1377.09
#2023-05-16|1372.62
#2023-05-17|1374.29
#2023-05-18|1375.85
#2023-05-19|1394.28
#2023-05-22|1394.81
#2023-05-23|1373.00
#2023-05-24|1342.04
#2023-05-25|1340.59
#2023-05-26|1357.55
#2023-05-29|1355.30
#2023-05-30|1354.85
#2023-05-31|1330.91
#2023-06-01|1353.43
#2023-06-02|1378.42
#2023-06-05|1368.46
#2023-06-06|1368.33
#2023-06-07|1373.45
#2023-06-08|1384.65
#2023-06-09|1379.05
#2023-06-12|1386.95
#2023-06-13|1410.77
#2023-06-14|1422.61
#2023-06-15|1425.06
#2023-06-16|1426.83
#2023-06-19|1409.69
#2023-06-20|1396.50
#2023-06-21|1393.97
#2023-06-22|1386.97
#2023-06-23|1373.43
#2023-06-26|1374.82
#2023-06-27|1388.44
#2023-06-28|1394.13
#2023-06-29|1387.35
#2023-06-30|1409.49
#2023-07-03|1400.23
#2023-07-04|1395.21
#2023-07-05|1380.52
#2023-07-06|1345.29
#2023-07-07|1361.32
#2023-07-10|1370.55
#2023-07-11|1389.79
#2023-07-12|1432.47
#2023-07-13|1445.57
#2023-07-14|1449.92
#2023-07-17|1443.12
#2023-07-18|1455.37
#2023-07-19|1444.76
#2023-07-20|1446.59
#2023-07-21|1444.07
#2023-07-24|1443.79
#2023-07-25|1443.90
#2023-07-26|1439.58
#2023-07-27|1454.65
#2023-07-28|1458.12
#2023-07-31|1458.04
#2023-08-01|1436.19
#2023-08-02|1417.66
#2023-08-03|1406.88
#2023-08-04|1429.28
#2023-08-07|1426.76
#2023-08-08|1407.12
#2023-08-09|1417.34
#2023-08-10|1422.20
#2023-08-11|1400.85
#2023-08-14|1395.69
#2023-08-15|1385.63
#2023-08-16|1380.07
#2023-08-17|1343.06
#2023-08-18|1331.35
#2023-08-21|1329.68
#2023-08-22|1337.08
#2023-08-23|1340.35
#2023-08-24|1329.57
#2023-08-25|1322.69
#2023-08-28|1344.11
#2023-08-29|1360.60
#2023-08-30|1373.61
#2023-08-31|1363.30
#2023-09-01|1351.76
#2023-09-04|1350.16
#2023-09-05|1333.57
#2023-09-06|1333.47
#2023-09-07|1329.39
#2023-09-08|1327.61
#2023-09-11|1332.45
#2023-09-12|1318.35
#2023-09-13|1310.28
#2023-09-14|1318.72
#2023-09-15|1327.85
#2023-09-18|1319.54
#2023-09-19|1312.05
#2023-09-20|1327.09
#2023-09-21|1297.85
#2023-09-22|1288.44
#2023-09-25|1276.60
#2023-09-26|1266.80
#2023-09-27|1266.64
#2023-09-28|1283.57
#2023-09-29|1292.35
#2023-10-02|1267.82
#2023-10-03|1253.14
#2023-10-04|1248.85
#2023-10-05|1254.11
#2023-10-06|1268.26
#2023-10-09|1258.20
#2023-10-10|1294.43
#2023-10-11|1301.09
#2023-10-12|1294.61
#2023-10-13|1270.43
#2023-10-16|1273.74
#2023-10-17|1273.03
#2023-10-18|1242.80
#2023-10-19|1230.72
#2023-10-20|1211.14
#2023-10-23|1218.94
#2023-10-24|1212.47
#2023-10-25|1203.58
#2023-10-26|1193.33
#2023-10-27|1198.52
#2023-10-30|1206.42
#2023-10-31|1212.90
#2023-11-01|1214.14
#2023-11-02|1249.02
#2023-11-03|1267.93
#2023-11-06|1262.49
#2023-11-07|1253.70
#2023-11-08|1264.02
#2023-11-09|1293.63
#2023-11-10|1276.87
#2023-11-13|1288.80
#2023-11-14|1333.77
#2023-11-15|1350.38
#2023-11-16|1348.34
#2023-11-17|1361.03
#2023-11-20|1366.33
#2023-11-21|1366.98
#2023-11-22|1365.26
#2023-11-23|1372.51
#2023-11-24|1382.50
#2023-11-27|1377.47
#2023-11-28|1385.47
#2023-11-29|1396.64
#2023-11-30|1395.12
#2023-12-01|1404.17
#2023-12-04|1396.73
#2023-12-05|1404.74
#2023-12-06|1418.91
#2023-12-07|1416.95
#2023-12-08|1427.56
#2023-12-11|1435.10
#2023-12-12|1441.00
#2023-12-13|1439.04
#2023-12-14|1490.67
#2023-12-15|1491.49
#2023-12-18|1479.69
#2023-12-19|1500.06
#2023-12-20|1501.64
#2023-12-21|1503.54
#2023-12-22|1510.48
#2023-12-25|1510.28
#2023-12-26|1510.76
#2023-12-27|1526.17
#2023-12-28|1524.07
#2023-12-29|1519.23
#2024-01-01|1519.28
#2024-01-02|1500.89
#2024-01-03|1465.93
#2024-01-04|1483.40
#2024-01-05|1476.66
#2024-01-08|1483.94
#2024-01-09|1474.58
#2024-01-10|1479.44
#2024-01-11|1472.32
#2024-01-12|1499.93
#2024-01-15|1486.64
#2024-01-16|1473.03
#2024-01-17|1451.10
#2024-01-18|1464.53
#2024-01-19|1455.79
#2024-01-22|1474.87
#2024-01-23|1462.13
#2024-01-24|1486.87
#2024-01-25|1481.83
#2024-01-26|1494.18
#2024-01-29|1485.08
#2024-01-30|1495.82
#2024-01-31|1494.85
#2024-02-01|1491.14
#2024-02-02|1493.24
#2024-02-05|1472.55
#2024-02-06|1493.32
#2024-02-07|1493.70
#2024-02-08|1502.83
#2024-02-09|1503.17
#2024-02-12|1507.31
#2024-02-13|1481.00
#2024-02-14|1495.88
#2024-02-15|1516.98
#2024-02-16|1532.30
#2024-02-19|1533.62
#2024-02-20|1540.07
#2024-02-21|1539.87
#2024-02-22|1555.65
#2024-02-23|1565.60
#2024-02-26|1567.85
#2024-02-27|1566.03
#2024-02-28|1571.45
#2024-02-29|1577.22
#2024-03-01|1579.81
#2024-03-04|1584.52
#2024-03-05|1577.44
#2024-03-06|1587.89
#2024-03-07|1603.66
#2024-03-08|1610.19
#2024-03-11|1594.09
#2024-03-12|1612.41
#2024-03-13|1619.65
#2024-03-14|1611.36
#2024-03-15|1616.31
#2024-03-18|1610.72
#2024-03-19|1608.80
#2024-03-20|1616.94
#2024-03-21|1635.03
#2024-03-22|1631.84
#2024-03-25|1627.56
#2024-03-26|1634.21
#2024-03-27|1628.65
#2024-03-28|1621.95
#2024-03-29|1622.02
#2024-04-01|1612.69
#2024-04-02|1596.62
#2024-04-03|1611.81
#2024-04-04|1621.72
#2024-04-05|1604.65
#2024-04-08|1621.68
#2024-04-09|1600.81
#2024-04-10|1585.86
#2024-04-11|1573.39
#2024-04-12|1562.24
#2024-04-15|1571.66
#2024-04-16|1546.64
#2024-04-17|1547.08
#2024-04-18|1557.14
#2024-04-19|1544.90
#2024-04-22|1541.25
#2024-04-23|1563.91
#2024-04-24|1566.34
#2024-04-25|1541.52
#2024-04-26|1566.09
#2024-04-29|1571.93
#2024-04-30|1553.93
#2024-05-01|1549.66
#2024-05-02|1549.65
#2024-05-03|1577.62
#2024-05-06|1590.89
#2024-05-07|1605.07
#2024-05-08|1614.46
#2024-05-09|1628.60
#2024-05-10|1643.73
#2024-05-13|1642.25
#2024-05-14|1645.48
#2024-05-15|1671.08
#2024-05-16|1655.28
#2024-05-17|1641.96
#2024-05-20|1654.17
#2024-05-21|1650.33
#2024-05-22|1645.77
#2024-05-23|1657.52
#2024-05-24|1662.93
#2024-05-27|1671.90
#2024-05-28|1660.23
#2024-05-29|1628.95
#2024-05-30|1642.58
#2024-05-31|1643.32
#2024-06-03|1653.03
#2024-06-04|1637.70
#2024-06-05|1652.99
#2024-06-06|1656.77
#2024-06-07|1638.21
#2024-06-10|1623.32
#2024-06-11|1606.41
#2024-06-12|1658.02
#2024-06-13|1614.87
#2024-06-14|1568.75
#2024-06-17|1578.13
#2024-06-18|1597.94
#2024-06-19|1595.58
#2024-06-20|1604.46
#2024-06-21|1580.28
#2024-06-24|1600.11
#2024-06-25|1571.70
#2024-06-26|1563.14
#2024-06-27|1565.93
#2024-06-28|1562.09
#2024-07-01|1571.94
#2024-07-02|1566.37
#2024-07-03|1599.18
#2024-07-04|1606.49
#2024-07-05|1601.74
#2024-07-08|1604.96
#2024-07-09|1581.81
#2024-07-10|1598.48
#2024-07-11|1623.45
#2024-07-12|1649.07
#2024-07-15|1636.94
#2024-07-16|1637.42
#2024-07-17|1628.44
#2024-07-18|1613.06
#2024-07-19|1597.52
#2024-07-22|1614.82
#2024-07-23|1613.44
#2024-07-24|1597.96
#2024-07-25|1577.53
#2024-07-26|1599.75
#2024-07-29|1587.66
#2024-07-30|1601.84
#2024-07-31|1621.52
#2024-08-01|1583.20
#2024-08-02|1541.05
#2024-08-05|1520.01
#2024-08-06|1516.56
#2024-08-07|1549.68
#2024-08-08|1546.02
#2024-08-09|1553.69
#2024-08-12|1554.95
#2024-08-13|1569.79
#2024-08-14|1593.43
#2024-08-15|1607.43
#2024-08-16|1612.61
#2024-08-19|1634.67
#2024-08-20|1636.43
#2024-08-21|1644.23
#2024-08-22|1649.70
#2024-08-23|1670.09
#2024-08-26|1668.71
#2024-08-27|1665.16
#2024-08-28|1670.66
#2024-08-29|1677.54
#2024-08-30|1677.76
#2024-09-02|1670.88
#2024-09-03|1649.76
#2024-09-04|1639.67
#2024-09-05|1622.14
#2024-09-06|1606.82
#2024-09-09|1614.11
#2024-09-10|1609.50
#2024-09-11|1602.86
#2024-09-12|1631.96
#2024-09-13|1654.14
#2024-09-16|1654.14
#2024-09-17|1670.29
#2024-09-18|1664.71
#2024-09-19|1706.87
#2024-09-20|1684.41
#2024-09-23|1693.13
#2024-09-24|1705.79
#2024-09-25|1717.50
#2024-09-26|1742.57
#2024-09-27|1745.32
#2024-09-30|1722.83
#2024-10-01|1702.62
#2024-10-02|1699.50
#2024-10-03|1678.03
#2024-10-04|1679.54
#2024-10-07|1679.71
#2024-10-08|1675.45
#2024-10-09|1687.99
#2024-10-10|1666.15
#2024-10-11|1682.35
#2024-10-14|1690.46
#2024-10-15|1679.19
#2024-10-16|1676.58
#2024-10-17|1690.07
#2024-10-18|1695.75
#2024-10-21|1680.50
#2024-10-22|1672.91
#2024-10-23|1659.38
#2024-10-24|1658.69
#2024-10-25|1665.25
#2024-10-28|1679.72
#2024-10-29|1666.00
#2024-10-30|1662.37
#2024-10-31|1644.56
#2024-11-01|1659.72
#2024-11-04|1659.16
#2024-11-05|1678.09
#2024-11-06|1656.04
#2024-11-07|1687.65
#2024-11-08|1663.74
#2024-11-11|1677.30
#2024-11-12|1628.65
#2024-11-13|1622.21
#2024-11-14|1633.29
#2024-11-15|1614.91
#2024-11-18|1618.57
#2024-11-19|1610.06
#2024-11-20|1596.09
#2024-11-21|1607.98
#2024-11-22|1609.03
#2024-11-25|1619.72
#2024-11-26|1608.88
#2024-11-27|1617.81
#2024-11-28|1629.17
#2024-11-29|1642.09
#2024-12-02|1643.84
#2024-12-03|1663.99
#2024-12-04|1682.18
#2024-12-05|1687.34
#2024-12-06|1689.95
#2024-12-09|1687.57
#2024-12-10|1655.62
#2024-12-11|1667.60
#2024-12-12|1657.16
#2024-12-13|1648.74
#2024-12-16|1650.68
#2024-12-17|1643.30
#2024-12-18|1645.83
#2024-12-19|1598.12
#2024-12-20|1595.73
#2024-12-23|1592.55
#2024-12-24|1594.07
#2024-12-25|1594.10
#2024-12-26|1596.03
#2024-12-27|1607.39
#2024-12-30|1591.81
#2024-12-31|1594.56
#2025-01-01|1594.58
#2025-01-02|1593.12
#2025-01-03|1586.14
#2025-01-06|1619.69
#2025-01-07|1619.73
#2025-01-08|1610.15
#2025-01-09|1614.95
#2025-01-10|1592.09
#2025-01-13|1567.55
#2025-01-14|1586.76
#2025-01-15|1607.25
#2025-01-16|1618.66
#2025-01-17|1643.30
#2025-01-20|1667.36
#2025-01-21|1678.13
#2025-01-22|1697.83
#2025-01-23|1709.47
#2025-01-24|1727.12
#2025-01-27|1690.13
#2025-01-28|1671.55
#2025-01-29|1685.37
#2025-01-30|1700.75
#2025-01-31|1701.69
#2025-02-03|1666.50
#2025-02-04|1681.25
#2025-02-05|1684.69
#2025-02-06|1698.24
#2025-02-07|1688.17
#2025-02-10|1698.92
#2025-02-11|1713.35
#2025-02-12|1713.32
#2025-02-13|1768.83
#2025-02-14|1783.14
#2025-02-17|1800.72
#2025-02-18|1812.72
#2025-02-19|1777.75
#2025-02-20|1780.00
#2025-02-21|1773.15
#2025-02-24|1759.39
#2025-02-25|1758.53
#2025-02-26|1789.00
#2025-02-27|1768.99
#2025-02-28|1769.87
#2025-03-03|1821.46
#2025-03-04|1772.86
#2025-03-05|1879.65
#2025-03-06|1909.42
#2025-03-07|1887.67
#2025-03-10|1841.40
#2025-03-11|1835.83
#2025-03-12|1865.27
#2025-03-13|1839.90
#2025-03-14|1880.91
#2025-03-17|1900.12
#2025-03-18|1918.73
#2025-03-19|1916.54
#2025-03-20|1894.76
#2025-03-21|1861.31
#2025-03-24|1858.57
#2025-03-25|1874.54
#2025-03-26|1852.89
#2025-03-27|1840.22
#2025-03-28|1813.75
#2025-03-31|1772.14
#2025-04-01|1799.78
#2025-04-02|1796.36
#2025-04-03|1729.13
#2025-04-04|1644.68
#2025-04-07|1564.30
#2025-04-08|1617.04
#2025-04-09|1582.89
#2025-04-10|1682.19
#2025-04-11|1688.36
#2025-04-14|1747.82
#2025-04-15|1779.98
#2025-04-16|1773.21
#2025-04-17|1758.87
#2025-04-18|1758.83
#2025-04-21|1780.33
#2025-04-22|1769.02
#2025-04-23|1785.23
#2025-04-24|1804.16
#2025-04-25|1827.63
#2025-04-28|1832.84
#2025-04-29|1826.69
#2025-04-30|1846.77
#2025-05-01|1835.88
#2025-05-02|1905.78
#2025-05-05|1905.44
#2025-05-06|1898.76
#2025-05-07|1892.79
#2025-05-08|1912.64
#2025-05-09|1909.26
#2025-05-12|1915.48
#2025-05-13|1941.20
#2025-05-14|1945.78
#2025-05-15|1956.82
#2025-05-16|1952.69
#2025-05-19|1978.11
#2025-05-20|1990.50
#2025-05-21|1998.49
#2025-05-22|1969.86
#2025-05-23|1961.58
#2025-05-26|1997.26
#2025-05-27|2001.31
#2025-05-28|1987.60
#2025-05-29|1988.90
#2025-05-30|1981.58
#2025-06-02|1985.95
#2025-06-03|1992.56
#2025-06-04|2017.71
#2025-06-05|2029.94
#2025-06-06|2014.08
#2025-06-09|2012.66
#2025-06-10|2008.57
#2025-06-11|2014.29
#2025-06-12|2024.49
#2025-06-13|2002.43
#2025-06-16|2027.82
#2025-06-17|2003.75
#2025-06-18|1986.87
#2025-06-19|1957.90
#2025-06-20|1971.85
#2025-06-23|1966.07
#2025-06-24|2009.69
#2025-06-25|2008.59
#2025-06-26|2040.05
#2025-06-27|2082.24
#2025-06-30|2073.29
#2025-07-01|2050.24
#2025-07-02|2062.22
#2025-07-03|2069.37
#2025-07-04|2059.51
#2025-07-07|2074.51
#2025-07-08|2071.10
#2025-07-09|2100.83
#2025-07-10|2104.36
#2025-07-11|2094.79
#2025-07-14|2082.72
#2025-07-15|2068.26
#2025-07-16|2048.46
#2025-07-17|2102.43
#2025-07-18|2110.37
#2025-07-21|2117.88
#2025-07-22|2094.29
#2025-07-23|2130.97
#2025-07-24|2138.63
#2025-07-25|2126.29
#2025-07-28|2097.78
#2025-07-29|2098.05
#2025-07-30|2083.16
#2025-07-31|2068.66
#2025-08-01|2029.55
#2025-08-04|2053.67
#2025-08-05|2055.60
#2025-08-06|2071.53
#2025-08-07|2090.86
#2025-08-08|2101.49
#2025-08-11|2070.91
#2025-08-12|2106.07
#2025-08-13|2116.56
#2025-08-14|2126.76
#2025-08-15|2130.99
#2025-08-18|2119.55
#2025-08-19|2130.29
#2025-08-20|2104.63
#2025-08-21|2097.90
#2025-08-22|2135.37
#2025-08-25|2114.59
#2025-08-26|2097.78
#2025-08-27|2084.07
#2025-08-28|2104.58
#2025-08-29|2101.86
#2025-09-01|2117.97
#2025-09-02|2064.08
#2025-09-03|2083.78
#2025-09-04|2085.41
#2025-09-05|2110.78
#2025-09-08|2142.48
#2025-09-09|2129.01
#2025-09-10|2142.54
#2025-09-11|2166.06
#2025-09-12|2170.27
#2025-09-15|2189.47
#2025-09-16|2175.02
#2025-09-17|2162.76
#2025-09-18|2166.69
#2025-09-19|2159.23
#2025-09-22|2162.81
#2025-09-23|2172.85
#2025-09-24|2160.10
#2025-09-25|2129.91
#2025-09-26|2150.63
#2025-09-29|2155.11
#2025-09-30|2176.83
#2025-10-01|2182.54
#2025-10-02|2208.37
#2025-10-03|2219.27
#2025-10-06|2205.64
#2025-10-07|2188.73
#2025-10-08|2201.91
#2025-10-09|2188.07
#2025-10-10|2158.51
#2025-10-13|2164.52
#2025-10-14|2156.49
#2025-10-15|2164.74
#2025-10-16|2198.68
#2025-10-17|2150.55
#2025-10-20|2185.25
#2025-10-21|2188.43
#2025-10-22|2180.59
#2025-10-23|2196.78
#2025-10-24|2213.01
#2025-10-27|2219.36
#2025-10-28|2216.76
#2025-10-29|2210.34
#2025-10-30|2184.84
#2025-10-31|2173.26
#2025-11-03|2169.14
#2025-11-04|2140.65
#2025-11-05|2146.20
#2025-11-06|2119.94
#2025-11-07|2111.96
#2025-11-10|2141.40
#2025-11-11|2166.73
#2025-11-12|2180.64
#2025-11-13|2153.30
#2025-11-14|2133.72
#2025-11-17|2114.94
#2025-11-18|2068.47
#2025-11-19|2059.54
#2025-11-20|2071.44
#2025-11-21|2038.77
#2025-11-24|2047.40
#2025-11-25|2076.35
#2025-11-26|2101.90
#2025-11-27|2110.84
#2025-11-28|2119.76
#2025-12-01|2100.34
#2025-12-02|2099.48
#2025-12-03|2121.99
#2025-12-04|2148.54
#2025-12-05|2149.79
#2025-12-08|2157.43
#2025-12-09|2153.64
#2025-12-10|2149.45
#2025-12-11|2188.64
#2025-12-12|2179.45
#2025-12-15|2200.37
#2025-12-16|2184.44
#2025-12-17|2158.22
#2025-12-18|2189.59
#2025-12-19|2194.98
#2025-12-22|2205.52
#2025-12-23|2209.57
#2025-12-24|2209.30
#2025-12-25|2208.92
#2025-12-26|2209.03
#2025-12-29|2204.32
#2025-12-30|2216.83
#2025-12-31|2210.28
#2026-01-01|2210.47
#2026-01-02|2237.55
#2026-01-05|2279.46
#2026-01-06|2286.74
#2026-01-07|2332.72
#2026-01-08|2311.43
#2026-01-09|2325.14
#2026-01-12|2345.93
#2026-01-13|2333.87
#2026-01-14|2320.29
#2026-01-15|2331.16
#2026-01-16|2337.44
#2026-01-19|2311.95
#2026-01-20|2317.26
#2026-01-21|2309.47
#2026-01-22|2326.62
#2026-01-23|2333.40
#2026-01-26|2353.01
#2026-01-27|2375.84
#2026-01-28|2353.91
#2026-01-29|2359.19
#2026-01-30|2357.23
#2026-02-02|2351.84
#2026-02-03|2370.04
#2026-02-04|2337.89
#2026-02-05|2325.47
#2026-02-06|2367.78
#2026-02-09|2422.65
#2026-02-10|2415.78
#2026-02-11|2402.49
#2026-02-12|2378.94
#2026-02-13|2389.85
#2026-02-16|2389.24
#2026-02-17|2379.20
#2026-02-18|2430.16
#2026-02-19|2403.49
#2026-02-20|2432.22
#2026-02-23|2406.06
#2026-02-24|2409.72
#2026-02-25|2423.10
#2026-02-26|2435.51
#2026-02-27|2439.38
#2026-03-02|2382.68
#2026-03-03|2276.67
#2026-03-04|2328.94
#2026-03-05|2266.70
#2026-03-06|2249.07
#2026-03-09|2226.78
#2026-03-10|2298.02
#2026-03-11|2258.42
#2026-03-12|2237.24
#2026-03-13|2185.62
#2026-03-16|2202.91
#2026-03-17|2221.36
#2026-03-18|2222.26
#2026-03-19|2140.67
#2026-03-20|2102.25
#2026-03-23|2140.16
#2026-03-24|2133.92
#2026-03-25|2166.38
#2026-03-26|2120.06
#2026-03-27|2071.50
#2026-03-30|2065.64
#2026-03-31|2095.40
#2026-04-01|2201.32
#2026-04-02|2166.73
#2026-04-03|2167.52
#2026-04-06|2167.83
#2026-04-07|2140.27
#2026-04-08|2309.89
#2026-04-09|2299.02
#2026-04-10|2313.73
#2026-04-13|2310.09
#2026-04-14|2367.15
#2026-04-15|2353.50
#2026-04-16|2346.33
#2026-04-17|2423.38
#2026-04-20|2376.17
#2026-04-21|2334.58
#2026-04-22|2311.31
#2026-04-23|2321.95
#2026-04-24|2297.37
#2026-04-27|2304.64
#2026-04-28|2275.47
#2026-04-29|2263.04
#2026-04-30|2304.51
#2026-05-01|2316.79
#2026-05-04|2278.01
#2026-05-05|2325.09
#2026-05-06|2411.28
#2026-05-07|2374.06
#2026-05-08|2339.31
#2026-05-11|2338.15
#2026-05-12|2287.50
#2026-05-13|2289.65
#2026-05-14|2301.77
#2026-05-15|2235.42
#2026-05-18|2240.43
#2026-05-19|2218.23
#2026-05-20|2271.35
#2026-05-21|2258.19
#2026-05-22|2290.05
#2026-05-25|2339.76
#2026-05-26|2323.31
#2026-05-27|2332.19
#2026-05-28|2337.87
#2026-05-29|2356.73
#2026-06-01|2305.31
#2026-06-02|2340.46
#2026-06-03|2315.06
#2026-06-04|2328.61
#2026-06-05|2296.82
#2026-06-08|2285.01
#2026-06-09|2261.14
#2026-06-10|2237.21
#2026-06-11|2241.95
#2026-06-12|2295.35
#2026-06-15|2329.83
#2026-06-16|2353.43
#2026-06-17|2365.25
#2026-06-18|2363.97
#2026-06-19|2350.26
#2026-06-22|2354.54