Table Data - Nasdaq Europe, Middle East and Africa Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA50LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEA50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 318.94 |
| 2001-04-02 | 313.66 |
| 2001-04-03 | 305.38 |
| 2001-04-04 | 312.52 |
| 2001-04-05 | 316.03 |
| 2001-04-06 | 317.76 |
| 2001-04-09 | 320.83 |
| 2001-04-10 | 325.64 |
| 2001-04-11 | 327.21 |
| 2001-04-12 | 331.48 |
| 2001-04-13 | . |
| 2001-04-16 | 328.61 |
| 2001-04-17 | 325.07 |
| 2001-04-18 | 331.85 |
| 2001-04-19 | 341.94 |
| 2001-04-20 | 343.09 |
| 2001-04-23 | 336.61 |
| 2001-04-24 | 336.43 |
| 2001-04-25 | 337.07 |
| 2001-04-26 | 338.09 |
| 2001-04-27 | 338.95 |
| 2001-04-30 | 343.00 |
| 2001-05-01 | 344.16 |
| 2001-05-02 | 346.68 |
| 2001-05-03 | 342.52 |
| 2001-05-04 | 343.45 |
| 2001-05-07 | 343.47 |
| 2001-05-08 | 341.04 |
| 2001-05-09 | 338.83 |
| 2001-05-10 | 342.46 |
| 2001-05-11 | 338.95 |
| 2001-05-14 | 333.97 |
| 2001-05-15 | 339.05 |
| 2001-05-16 | 343.83 |
| 2001-05-17 | 347.96 |
| 2001-05-18 | 347.76 |
| 2001-05-21 | 351.00 |
| 2001-05-22 | 351.35 |
| 2001-05-23 | 347.84 |
| 2001-05-24 | 346.07 |
| 2001-05-25 | 344.48 |
| 2001-05-28 | . |
| 2001-05-29 | 341.23 |
| 2001-05-30 | 336.55 |
| 2001-05-31 | 335.42 |
| 2001-06-01 | 332.75 |
| 2001-06-04 | 334.53 |
| 2001-06-05 | 338.83 |
| 2001-06-06 | 336.88 |
| 2001-06-07 | 334.57 |
| 2001-06-08 | 332.36 |
| 2001-06-11 | 324.60 |
| 2001-06-12 | 319.29 |
| 2001-06-13 | 323.29 |
| 2001-06-14 | 320.56 |
| 2001-06-15 | 318.02 |
| 2001-06-18 | 314.17 |
| 2001-06-19 | 315.28 |
| 2001-06-20 | 307.26 |
| 2001-06-21 | 307.39 |
| 2001-06-22 | 308.93 |
| 2001-06-25 | 313.02 |
| 2001-06-26 | 308.18 |
| 2001-06-27 | 305.19 |
| 2001-06-28 | 306.57 |
| 2001-06-29 | 308.24 |
| 2001-07-02 | 311.49 |
| 2001-07-03 | 312.00 |
| 2001-07-04 | . |
| 2001-07-05 | 299.77 |
| 2001-07-06 | 295.79 |
| 2001-07-09 | 295.04 |
| 2001-07-10 | 297.92 |
| 2001-07-11 | 296.43 |
| 2001-07-12 | 297.93 |
| 2001-07-13 | 298.29 |
| 2001-07-16 | 296.17 |
| 2001-07-17 | 295.23 |
| 2001-07-18 | 298.82 |
| 2001-07-19 | 299.79 |
| 2001-07-20 | 297.49 |
| 2001-07-23 | 296.81 |
| 2001-07-24 | 287.89 |
| 2001-07-25 | 285.82 |
| 2001-07-26 | 288.63 |
| 2001-07-27 | 293.58 |
| 2001-07-30 | 296.82 |
| 2001-07-31 | 299.65 |
| 2001-08-01 | 303.58 |
| 2001-08-02 | 307.43 |
| 2001-08-03 | 305.99 |
| 2001-08-06 | 303.51 |
| 2001-08-07 | 301.40 |
| 2001-08-08 | 298.03 |
| 2001-08-09 | 297.25 |
| 2001-08-10 | 298.19 |
| 2001-08-13 | 300.53 |
| 2001-08-14 | 301.54 |
| 2001-08-15 | 303.22 |
| 2001-08-16 | 300.07 |
| 2001-08-17 | 296.70 |
| 2001-08-20 | 293.38 |
| 2001-08-21 | 294.30 |
| 2001-08-22 | 297.26 |
| 2001-08-23 | 296.44 |
| 2001-08-24 | 301.83 |
| 2001-08-27 | 300.42 |
| 2001-08-28 | 297.96 |
| 2001-08-29 | 295.32 |
| 2001-08-30 | 287.84 |
| 2001-08-31 | 286.74 |
| 2001-09-03 | . |
| 2001-09-04 | 283.73 |
| 2001-09-05 | 278.26 |
| 2001-09-06 | 271.95 |
| 2001-09-07 | 268.58 |
| 2001-09-10 | 262.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 244.57 |
| 2001-09-18 | 239.41 |
| 2001-09-19 | 233.80 |
| 2001-09-20 | 221.47 |
| 2001-09-21 | 217.91 |
| 2001-09-24 | 228.64 |
| 2001-09-25 | 234.87 |
| 2001-09-26 | 237.96 |
| 2001-09-27 | 237.96 |
| 2001-09-28 | 237.47 |
| 2001-10-01 | 236.92 |
| 2001-10-02 | 235.65 |
| 2001-10-03 | 237.40 |
| 2001-10-04 | 246.61 |
| 2001-10-05 | 246.10 |
| 2001-10-08 | 247.14 |
| 2001-10-09 | 247.57 |
| 2001-10-10 | 252.09 |
| 2001-10-11 | 257.68 |
| 2001-10-12 | 255.98 |
| 2001-10-15 | 253.14 |
| 2001-10-16 | 256.72 |
| 2001-10-17 | 260.19 |
| 2001-10-18 | 255.57 |
| 2001-10-19 | 250.53 |
| 2001-10-22 | 250.52 |
| 2001-10-23 | 257.02 |
| 2001-10-24 | 262.14 |
| 2001-10-25 | 259.09 |
| 2001-10-26 | 265.92 |
| 2001-10-29 | 265.12 |
| 2001-10-30 | 258.22 |
| 2001-10-31 | 260.27 |
| 2001-11-01 | 261.84 |
| 2001-11-02 | 261.35 |
| 2001-11-05 | 267.00 |
| 2001-11-06 | 267.82 |
| 2001-11-07 | 271.01 |
| 2001-11-08 | 274.74 |
| 2001-11-09 | 272.97 |
| 2001-11-12 | 267.48 |
| 2001-11-13 | 270.89 |
| 2001-11-14 | 277.62 |
| 2001-11-15 | 283.65 |
| 2001-11-16 | 286.57 |
| 2001-11-19 | 285.99 |
| 2001-11-20 | 283.08 |
| 2001-11-21 | 281.22 |
| 2001-11-22 | . |
| 2001-11-23 | 283.27 |
| 2001-11-26 | 284.92 |
| 2001-11-27 | 285.10 |
| 2001-11-28 | 279.39 |
| 2001-11-29 | 278.36 |
| 2001-11-30 | 283.49 |
| 2001-12-03 | 281.36 |
| 2001-12-04 | 286.06 |
| 2001-12-05 | 297.70 |
| 2001-12-06 | 300.41 |
| 2001-12-07 | 298.82 |
| 2001-12-10 | 292.73 |
| 2001-12-11 | 292.91 |
| 2001-12-12 | 292.80 |
| 2001-12-13 | 288.00 |
| 2001-12-14 | 286.76 |
| 2001-12-17 | 294.35 |
| 2001-12-18 | 294.33 |
| 2001-12-19 | 290.05 |
| 2001-12-20 | 284.61 |
| 2001-12-21 | 287.01 |
| 2001-12-24 | 284.26 |
| 2001-12-25 | . |
| 2001-12-26 | 284.71 |
| 2001-12-27 | 291.27 |
| 2001-12-28 | 292.42 |
| 2001-12-31 | 294.60 |
| 2002-01-01 | . |
| 2002-01-02 | 297.33 |
| 2002-01-03 | 304.95 |
| 2002-01-04 | 306.59 |
| 2002-01-07 | 304.74 |
| 2002-01-08 | 303.37 |
| 2002-01-09 | 306.07 |
| 2002-01-10 | 303.73 |
| 2002-01-11 | 303.23 |
| 2002-01-14 | 297.21 |
| 2002-01-15 | 296.30 |
| 2002-01-16 | 287.34 |
| 2002-01-17 | 291.26 |
| 2002-01-18 | 290.19 |
| 2002-01-21 | . |
| 2002-01-22 | 285.96 |
| 2002-01-23 | 285.96 |
| 2002-01-24 | 286.39 |
| 2002-01-25 | 282.30 |
| 2002-01-28 | 283.17 |
| 2002-01-29 | 279.90 |
| 2002-01-30 | 276.59 |
| 2002-01-31 | 278.44 |
| 2002-02-01 | 280.34 |
| 2002-02-04 | 278.46 |
| 2002-02-05 | 275.46 |
| 2002-02-06 | 274.04 |
| 2002-02-07 | 277.31 |
| 2002-02-08 | 276.44 |
| 2002-02-11 | 280.84 |
| 2002-02-12 | 280.03 |
| 2002-02-13 | 280.17 |
| 2002-02-14 | 282.06 |
| 2002-02-15 | 281.86 |
| 2002-02-18 | . |
| 2002-02-19 | 275.44 |
| 2002-02-20 | 271.91 |
| 2002-02-21 | 274.44 |
| 2002-02-22 | 270.78 |
| 2002-02-25 | 274.11 |
| 2002-02-26 | 278.56 |
| 2002-02-27 | 282.60 |
| 2002-02-28 | 283.32 |
| 2002-03-01 | 287.09 |
| 2002-03-04 | 298.33 |
| 2002-03-05 | 298.30 |
| 2002-03-06 | 300.34 |
| 2002-03-07 | 306.76 |
| 2002-03-08 | 306.80 |
| 2002-03-11 | 305.21 |
| 2002-03-12 | 299.97 |
| 2002-03-13 | 300.63 |
| 2002-03-14 | 303.83 |
| 2002-03-15 | 306.48 |
| 2002-03-18 | 309.35 |
| 2002-03-19 | 309.42 |
| 2002-03-20 | 306.65 |
| 2002-03-21 | 305.18 |
| 2002-03-22 | 306.12 |
| 2002-03-25 | 303.77 |
| 2002-03-26 | 302.71 |
| 2002-03-27 | 302.74 |
| 2002-03-28 | 306.16 |
| 2002-03-29 | . |
| 2002-04-01 | 308.90 |
| 2002-04-02 | 306.95 |
| 2002-04-03 | 306.60 |
| 2002-04-04 | 305.04 |
| 2002-04-05 | 303.86 |
| 2002-04-08 | 298.74 |
| 2002-04-09 | 300.48 |
| 2002-04-10 | 304.22 |
| 2002-04-11 | 301.38 |
| 2002-04-12 | 299.75 |
| 2002-04-15 | 301.95 |
| 2002-04-16 | 307.27 |
| 2002-04-17 | 308.75 |
| 2002-04-18 | 306.80 |
| 2002-04-19 | 305.75 |
| 2002-04-22 | 301.68 |
| 2002-04-23 | 301.53 |
| 2002-04-24 | 299.77 |
| 2002-04-25 | 300.59 |
| 2002-04-26 | 299.98 |
| 2002-04-29 | 301.32 |
| 2002-04-30 | 303.67 |
| 2002-05-01 | 305.04 |
| 2002-05-02 | 303.63 |
| 2002-05-03 | 304.36 |
| 2002-05-06 | 304.16 |
| 2002-05-07 | 301.95 |
| 2002-05-08 | 307.42 |
| 2002-05-09 | 305.64 |
| 2002-05-10 | 304.80 |
| 2002-05-13 | 308.29 |
| 2002-05-14 | 309.38 |
| 2002-05-15 | 312.16 |
| 2002-05-16 | 312.13 |
| 2002-05-17 | 316.14 |
| 2002-05-20 | 315.55 |
| 2002-05-21 | 314.42 |
| 2002-05-22 | 312.61 |
| 2002-05-23 | 310.04 |
| 2002-05-24 | 311.32 |
| 2002-05-27 | . |
| 2002-05-28 | 312.90 |
| 2002-05-29 | 311.25 |
| 2002-05-30 | 309.01 |
| 2002-05-31 | 310.36 |
| 2002-06-03 | 309.86 |
| 2002-06-04 | 306.57 |
| 2002-06-05 | 303.91 |
| 2002-06-06 | 306.53 |
| 2002-06-07 | 302.51 |
| 2002-06-10 | 302.71 |
| 2002-06-11 | 302.78 |
| 2002-06-12 | 299.36 |
| 2002-06-13 | 297.06 |
| 2002-06-14 | 288.76 |
| 2002-06-17 | 294.64 |
| 2002-06-18 | 296.37 |
| 2002-06-19 | 293.64 |
| 2002-06-20 | 291.29 |
| 2002-06-21 | 292.69 |
| 2002-06-24 | 289.31 |
| 2002-06-25 | 292.46 |
| 2002-06-26 | 291.49 |
| 2002-06-27 | 295.65 |
| 2002-06-28 | 303.29 |
| 2002-07-01 | 302.74 |
| 2002-07-02 | 295.85 |
| 2002-07-03 | 286.30 |
| 2002-07-04 | . |
| 2002-07-05 | 297.84 |
| 2002-07-08 | 300.69 |
| 2002-07-09 | 296.99 |
| 2002-07-10 | 286.98 |
| 2002-07-11 | 281.10 |
| 2002-07-12 | 280.86 |
| 2002-07-15 | 277.30 |
| 2002-07-16 | 276.52 |
| 2002-07-17 | 284.77 |
| 2002-07-18 | 286.78 |
| 2002-07-19 | 279.35 |
| 2002-07-22 | 265.55 |
| 2002-07-23 | 256.63 |
| 2002-07-24 | 250.33 |
| 2002-07-25 | 252.82 |
| 2002-07-26 | 245.02 |
| 2002-07-29 | 256.07 |
| 2002-07-30 | 260.01 |
| 2002-07-31 | 257.61 |
| 2002-08-01 | 250.12 |
| 2002-08-02 | 245.18 |
| 2002-08-05 | 234.12 |
| 2002-08-06 | 236.69 |
| 2002-08-07 | 237.27 |
| 2002-08-08 | 245.15 |
| 2002-08-09 | 247.68 |
| 2002-08-12 | 244.56 |
| 2002-08-13 | 246.39 |
| 2002-08-14 | 244.70 |
| 2002-08-15 | 246.88 |
| 2002-08-16 | 248.14 |
| 2002-08-19 | 251.81 |
| 2002-08-20 | 250.90 |
| 2002-08-21 | 259.90 |
| 2002-08-22 | 261.94 |
| 2002-08-23 | 260.82 |
| 2002-08-26 | 257.80 |
| 2002-08-27 | 263.51 |
| 2002-08-28 | 256.57 |
| 2002-08-29 | 253.28 |
| 2002-08-30 | 253.71 |
| 2002-09-02 | . |
| 2002-09-03 | 244.29 |
| 2002-09-04 | 243.84 |
| 2002-09-05 | 240.13 |
| 2002-09-06 | 243.41 |
| 2002-09-09 | 239.31 |
| 2002-09-10 | 242.79 |
| 2002-09-11 | 246.79 |
| 2002-09-12 | 238.03 |
| 2002-09-13 | 234.63 |
| 2002-09-16 | 231.76 |
| 2002-09-17 | 227.67 |
| 2002-09-18 | 220.61 |
| 2002-09-19 | 215.44 |
| 2002-09-20 | 216.44 |
| 2002-09-23 | 210.15 |
| 2002-09-24 | 206.24 |
| 2002-09-25 | 209.31 |
| 2002-09-26 | 213.15 |
| 2002-09-27 | 211.84 |
| 2002-09-30 | 204.97 |
| 2002-10-01 | 203.48 |
| 2002-10-02 | 204.54 |
| 2002-10-03 | 202.24 |
| 2002-10-04 | 197.63 |
| 2002-10-07 | 194.17 |
| 2002-10-08 | 192.57 |
| 2002-10-09 | 190.50 |
| 2002-10-10 | 193.87 |
| 2002-10-11 | 205.13 |
| 2002-10-14 | 203.38 |
| 2002-10-15 | 216.83 |
| 2002-10-16 | 215.30 |
| 2002-10-17 | 221.47 |
| 2002-10-18 | 221.39 |
| 2002-10-21 | 222.25 |
| 2002-10-22 | 214.94 |
| 2002-10-23 | 209.38 |
| 2002-10-24 | 213.89 |
| 2002-10-25 | 213.29 |
| 2002-10-28 | 217.54 |
| 2002-10-29 | 209.89 |
| 2002-10-30 | 214.60 |
| 2002-10-31 | 221.54 |
| 2002-11-01 | 220.12 |
| 2002-11-04 | 229.14 |
| 2002-11-05 | 230.45 |
| 2002-11-06 | 227.33 |
| 2002-11-07 | 226.07 |
| 2002-11-08 | 223.92 |
| 2002-11-11 | 219.87 |
| 2002-11-12 | 223.76 |
| 2002-11-13 | 221.56 |
| 2002-11-14 | 225.63 |
| 2002-11-15 | 228.00 |
| 2002-11-18 | 230.48 |
| 2002-11-19 | 229.50 |
| 2002-11-20 | 228.36 |
| 2002-11-21 | 234.23 |
| 2002-11-22 | 237.33 |
| 2002-11-25 | 235.14 |
| 2002-11-26 | 231.87 |
| 2002-11-27 | 235.32 |
| 2002-11-28 | . |
| 2002-11-29 | 240.89 |
| 2002-12-02 | 242.09 |
| 2002-12-03 | 237.77 |
| 2002-12-04 | 236.86 |
| 2002-12-05 | 232.04 |
| 2002-12-06 | 232.29 |
| 2002-12-09 | 227.91 |
| 2002-12-10 | 228.39 |
| 2002-12-11 | 228.18 |
| 2002-12-12 | 224.72 |
| 2002-12-13 | 223.79 |
| 2002-12-16 | 227.38 |
| 2002-12-17 | 226.10 |
| 2002-12-18 | 221.10 |
| 2002-12-19 | 220.26 |
| 2002-12-20 | 222.29 |
| 2002-12-23 | 220.67 |
| 2002-12-24 | 221.55 |
| 2002-12-25 | . |
| 2002-12-26 | 221.98 |
| 2002-12-27 | 218.30 |
| 2002-12-30 | 219.97 |
| 2002-12-31 | 222.34 |
| 2003-01-01 | . |
| 2003-01-02 | 228.89 |
| 2003-01-03 | 231.38 |
| 2003-01-06 | 234.92 |
| 2003-01-07 | 232.50 |
| 2003-01-08 | 225.10 |
| 2003-01-09 | 228.05 |
| 2003-01-10 | 229.46 |
| 2003-01-13 | 230.62 |
| 2003-01-14 | 231.95 |
| 2003-01-15 | 229.08 |
| 2003-01-16 | 228.87 |
| 2003-01-17 | 226.00 |
| 2003-01-20 | . |
| 2003-01-21 | 224.02 |
| 2003-01-22 | 219.65 |
| 2003-01-23 | 219.36 |
| 2003-01-24 | 216.34 |
| 2003-01-27 | 209.40 |
| 2003-01-28 | 210.16 |
| 2003-01-29 | 209.67 |
| 2003-01-30 | 211.20 |
| 2003-01-31 | 211.94 |
| 2003-02-03 | 215.22 |
| 2003-02-04 | 210.13 |
| 2003-02-05 | 212.64 |
| 2003-02-06 | 209.16 |
| 2003-02-07 | 205.38 |
| 2003-02-10 | 202.86 |
| 2003-02-11 | 204.78 |
| 2003-02-12 | 202.33 |
| 2003-02-13 | 203.69 |
| 2003-02-14 | 205.20 |
| 2003-02-17 | . |
| 2003-02-18 | 209.50 |
| 2003-02-19 | 208.18 |
| 2003-02-20 | 207.49 |
| 2003-02-21 | 207.89 |
| 2003-02-24 | 204.51 |
| 2003-02-25 | 197.72 |
| 2003-02-26 | 196.65 |
| 2003-02-27 | 198.07 |
| 2003-02-28 | 201.67 |
| 2003-03-03 | 203.25 |
| 2003-03-04 | 201.90 |
| 2003-03-05 | 202.59 |
| 2003-03-06 | 200.35 |
| 2003-03-07 | 199.49 |
| 2003-03-10 | 196.59 |
| 2003-03-11 | 195.50 |
| 2003-03-12 | 189.30 |
| 2003-03-13 | 195.24 |
| 2003-03-14 | 200.04 |
| 2003-03-17 | 204.68 |
| 2003-03-18 | 208.13 |
| 2003-03-19 | 210.13 |
| 2003-03-20 | 209.83 |
| 2003-03-21 | 215.07 |
| 2003-03-24 | 209.28 |
| 2003-03-25 | 211.55 |
| 2003-03-26 | 210.52 |
| 2003-03-27 | 208.43 |
| 2003-03-28 | 205.70 |
| 2003-03-31 | 203.27 |
| 2003-04-01 | 204.04 |
| 2003-04-02 | 208.85 |
| 2003-04-03 | 209.27 |
| 2003-04-04 | 211.07 |
| 2003-04-07 | 218.14 |
| 2003-04-08 | 215.51 |
| 2003-04-09 | 215.00 |
| 2003-04-10 | 214.66 |
| 2003-04-11 | 216.18 |
| 2003-04-14 | 218.17 |
| 2003-04-15 | 221.62 |
| 2003-04-16 | 222.46 |
| 2003-04-17 | 224.82 |
| 2003-04-18 | . |
| 2003-04-21 | 223.61 |
| 2003-04-22 | 226.67 |
| 2003-04-23 | 229.10 |
| 2003-04-24 | 228.99 |
| 2003-04-25 | 227.27 |
| 2003-04-28 | 232.09 |
| 2003-04-29 | 234.07 |
| 2003-04-30 | 236.26 |
| 2003-05-01 | 237.88 |
| 2003-05-02 | 237.18 |
| 2003-05-05 | 241.09 |
| 2003-05-06 | 245.65 |
| 2003-05-07 | 242.95 |
| 2003-05-08 | 238.32 |
| 2003-05-09 | 241.91 |
| 2003-05-12 | 240.44 |
| 2003-05-13 | 240.09 |
| 2003-05-14 | 239.14 |
| 2003-05-15 | 239.91 |
| 2003-05-16 | 241.94 |
| 2003-05-19 | 237.91 |
| 2003-05-20 | 237.78 |
| 2003-05-21 | 237.58 |
| 2003-05-22 | 237.66 |
| 2003-05-23 | 237.67 |
| 2003-05-26 | . |
| 2003-05-27 | 240.06 |
| 2003-05-28 | 240.98 |
| 2003-05-29 | 243.32 |
| 2003-05-30 | 245.75 |
| 2003-06-02 | 249.22 |
| 2003-06-03 | 246.01 |
| 2003-06-04 | 248.95 |
| 2003-06-05 | 254.39 |
| 2003-06-06 | 257.92 |
| 2003-06-09 | 256.43 |
| 2003-06-10 | 255.45 |
| 2003-06-11 | 259.02 |
| 2003-06-12 | 260.59 |
| 2003-06-13 | 258.81 |
| 2003-06-16 | 264.55 |
| 2003-06-17 | 265.89 |
| 2003-06-18 | 262.17 |
| 2003-06-19 | 259.39 |
| 2003-06-20 | 260.08 |
| 2003-06-23 | 254.63 |
| 2003-06-24 | 252.68 |
| 2003-06-25 | 254.70 |
| 2003-06-26 | 252.46 |
| 2003-06-27 | 253.83 |
| 2003-06-30 | 253.28 |
| 2003-07-01 | 251.81 |
| 2003-07-02 | 255.87 |
| 2003-07-03 | 259.51 |
| 2003-07-04 | . |
| 2003-07-07 | 263.60 |
| 2003-07-08 | 264.49 |
| 2003-07-09 | 263.77 |
| 2003-07-10 | 260.72 |
| 2003-07-11 | 262.34 |
| 2003-07-14 | 264.90 |
| 2003-07-15 | 263.69 |
| 2003-07-16 | 262.58 |
| 2003-07-17 | 260.72 |
| 2003-07-18 | 262.18 |
| 2003-07-21 | 262.75 |
| 2003-07-22 | 263.72 |
| 2003-07-23 | 264.55 |
| 2003-07-24 | 270.61 |
| 2003-07-25 | 272.11 |
| 2003-07-28 | 274.50 |
| 2003-07-29 | 275.41 |
| 2003-07-30 | 274.61 |
| 2003-07-31 | 276.08 |
| 2003-08-01 | 275.80 |
| 2003-08-04 | 276.18 |
| 2003-08-05 | 278.71 |
| 2003-08-06 | 276.91 |
| 2003-08-07 | 276.81 |
| 2003-08-08 | 275.83 |
| 2003-08-11 | 275.64 |
| 2003-08-12 | 276.22 |
| 2003-08-13 | 280.01 |
| 2003-08-14 | 281.88 |
| 2003-08-15 | 284.03 |
| 2003-08-18 | 285.44 |
| 2003-08-19 | 288.16 |
| 2003-08-20 | 288.93 |
| 2003-08-21 | 287.58 |
| 2003-08-22 | 286.23 |
| 2003-08-25 | 283.07 |
| 2003-08-26 | 279.39 |
| 2003-08-27 | 281.39 |
| 2003-08-28 | 284.20 |
| 2003-08-29 | 287.07 |
| 2003-09-01 | . |
| 2003-09-02 | 290.62 |
| 2003-09-03 | 294.59 |
| 2003-09-04 | 295.43 |
| 2003-09-05 | 296.32 |
| 2003-09-08 | 299.23 |
| 2003-09-09 | 297.09 |
| 2003-09-10 | 291.57 |
| 2003-09-11 | 292.29 |
| 2003-09-12 | 293.49 |
| 2003-09-15 | 295.66 |
| 2003-09-16 | 295.13 |
| 2003-09-17 | 297.60 |
| 2003-09-18 | 301.06 |
| 2003-09-19 | 300.84 |
| 2003-09-22 | 296.70 |
| 2003-09-23 | 294.72 |
| 2003-09-24 | 292.79 |
| 2003-09-25 | 290.84 |
| 2003-09-26 | 289.42 |
| 2003-09-29 | 289.94 |
| 2003-09-30 | 286.45 |
| 2003-10-01 | 291.86 |
| 2003-10-02 | 293.04 |
| 2003-10-03 | 300.43 |
| 2003-10-06 | 301.72 |
| 2003-10-07 | 302.34 |
| 2003-10-08 | 304.86 |
| 2003-10-09 | 307.93 |
| 2003-10-10 | 309.17 |
| 2003-10-13 | 310.28 |
| 2003-10-14 | 312.09 |
| 2003-10-15 | 314.49 |
| 2003-10-16 | 314.47 |
| 2003-10-17 | 311.98 |
| 2003-10-20 | 313.53 |
| 2003-10-21 | 313.89 |
| 2003-10-22 | 309.26 |
| 2003-10-23 | 308.32 |
| 2003-10-24 | 308.37 |
| 2003-10-27 | 310.83 |
| 2003-10-28 | 312.72 |
| 2003-10-29 | 316.43 |
| 2003-10-30 | 319.19 |
| 2003-10-31 | 318.59 |
| 2003-11-03 | 320.40 |
| 2003-11-04 | 319.70 |
| 2003-11-05 | 317.46 |
| 2003-11-06 | 316.44 |
| 2003-11-07 | 321.96 |
| 2003-11-10 | 320.52 |
| 2003-11-11 | 319.11 |
| 2003-11-12 | 322.59 |
| 2003-11-13 | 326.20 |
| 2003-11-14 | 329.65 |
| 2003-11-17 | 321.88 |
| 2003-11-18 | 324.46 |
| 2003-11-19 | 323.28 |
| 2003-11-20 | 321.19 |
| 2003-11-21 | 322.83 |
| 2003-11-24 | 323.66 |
| 2003-11-25 | 325.20 |
| 2003-11-26 | 328.12 |
| 2003-11-27 | . |
| 2003-11-28 | 330.42 |
| 2003-12-01 | 336.25 |
| 2003-12-02 | 338.62 |
| 2003-12-03 | 343.38 |
| 2003-12-04 | 341.57 |
| 2003-12-05 | 340.03 |
| 2003-12-08 | 339.32 |
| 2003-12-09 | 341.41 |
| 2003-12-10 | 338.74 |
| 2003-12-11 | 338.74 |
| 2003-12-12 | 341.80 |
| 2003-12-15 | 344.09 |
| 2003-12-16 | 341.74 |
| 2003-12-17 | 339.31 |
| 2003-12-18 | 339.16 |
| 2003-12-19 | 340.60 |
| 2003-12-22 | 342.02 |
| 2003-12-23 | 343.31 |
| 2003-12-24 | 344.84 |
| 2003-12-25 | . |
| 2003-12-26 | 344.70 |
| 2003-12-29 | 347.80 |
| 2003-12-30 | 349.73 |
| 2003-12-31 | 352.23 |
| 2004-01-01 | . |
| 2004-01-02 | 355.31 |
| 2004-01-05 | 358.94 |
| 2004-01-06 | 359.62 |
| 2004-01-07 | 358.77 |
| 2004-01-08 | 364.68 |
| 2004-01-09 | 366.80 |
| 2004-01-12 | 361.86 |
| 2004-01-13 | 364.52 |
| 2004-01-14 | 367.34 |
| 2004-01-15 | 365.34 |
| 2004-01-16 | 361.11 |
| 2004-01-19 | . |
| 2004-01-20 | 365.68 |
| 2004-01-21 | 367.71 |
| 2004-01-22 | 371.21 |
| 2004-01-23 | 369.93 |
| 2004-01-26 | 364.25 |
| 2004-01-27 | 367.94 |
| 2004-01-28 | 368.27 |
| 2004-01-29 | 358.70 |
| 2004-01-30 | 359.59 |
| 2004-02-02 | 361.38 |
| 2004-02-03 | 362.68 |
| 2004-02-04 | 358.73 |
| 2004-02-05 | 361.82 |
| 2004-02-06 | 369.24 |
| 2004-02-09 | 372.71 |
| 2004-02-10 | 374.08 |
| 2004-02-11 | 376.12 |
| 2004-02-12 | 383.52 |
| 2004-02-13 | 380.99 |
| 2004-02-16 | . |
| 2004-02-17 | 384.83 |
| 2004-02-18 | 384.09 |
| 2004-02-19 | 382.80 |
| 2004-02-20 | 374.84 |
| 2004-02-23 | 373.56 |
| 2004-02-24 | 371.03 |
| 2004-02-25 | 369.04 |
| 2004-02-26 | 367.68 |
| 2004-02-27 | 367.62 |
| 2004-03-01 | 372.60 |
| 2004-03-02 | 372.76 |
| 2004-03-03 | 367.80 |
| 2004-03-04 | 369.70 |
| 2004-03-05 | 376.46 |
| 2004-03-08 | 374.72 |
| 2004-03-09 | 371.03 |
| 2004-03-10 | 361.86 |
| 2004-03-11 | 353.44 |
| 2004-03-12 | 352.96 |
| 2004-03-15 | 346.69 |
| 2004-03-16 | 351.88 |
| 2004-03-17 | 353.77 |
| 2004-03-18 | 354.63 |
| 2004-03-19 | 353.48 |
| 2004-03-22 | 347.14 |
| 2004-03-23 | 347.62 |
| 2004-03-24 | 344.30 |
| 2004-03-25 | 351.01 |
| 2004-03-26 | 348.75 |
| 2004-03-29 | 355.03 |
| 2004-03-30 | 355.98 |
| 2004-03-31 | 358.58 |
| 2004-04-01 | 365.82 |
| 2004-04-02 | 365.06 |
| 2004-04-05 | 363.73 |
| 2004-04-06 | 362.78 |
| 2004-04-07 | 366.43 |
| 2004-04-08 | 366.21 |
| 2004-04-09 | . |
| 2004-04-12 | 365.40 |
| 2004-04-13 | 362.69 |
| 2004-04-14 | 357.22 |
| 2004-04-15 | 356.08 |
| 2004-04-16 | 360.29 |
| 2004-04-19 | 361.27 |
| 2004-04-20 | 362.97 |
| 2004-04-21 | 357.96 |
| 2004-04-22 | 360.92 |
| 2004-04-23 | 364.61 |
| 2004-04-26 | 367.08 |
| 2004-04-27 | 368.38 |
| 2004-04-28 | 359.61 |
| 2004-04-29 | 357.44 |
| 2004-04-30 | 354.81 |
| 2004-05-03 | 357.48 |
| 2004-05-04 | 361.54 |
| 2004-05-05 | 364.06 |
| 2004-05-06 | 354.40 |
| 2004-05-07 | 349.11 |
| 2004-05-10 | 336.66 |
| 2004-05-11 | 339.58 |
| 2004-05-12 | 337.53 |
| 2004-05-13 | 339.45 |
| 2004-05-14 | 336.58 |
| 2004-05-17 | 334.85 |
| 2004-05-18 | 337.17 |
| 2004-05-19 | 346.33 |
| 2004-05-20 | 341.54 |
| 2004-05-21 | 344.93 |
| 2004-05-24 | 345.96 |
| 2004-05-25 | 347.01 |
| 2004-05-26 | 349.99 |
| 2004-05-27 | 356.46 |
| 2004-05-28 | 355.72 |
| 2004-05-31 | . |
| 2004-06-01 | 353.53 |
| 2004-06-02 | 358.27 |
| 2004-06-03 | 357.53 |
| 2004-06-04 | 360.68 |
| 2004-06-07 | 365.86 |
| 2004-06-08 | 365.69 |
| 2004-06-09 | 359.77 |
| 2004-06-10 | 360.44 |
| 2004-06-11 | . |
| 2004-06-14 | 354.56 |
| 2004-06-15 | 356.20 |
| 2004-06-16 | 356.18 |
| 2004-06-17 | 356.10 |
| 2004-06-18 | 359.39 |
| 2004-06-21 | 358.84 |
| 2004-06-22 | 355.93 |
| 2004-06-23 | 358.56 |
| 2004-06-24 | 363.24 |
| 2004-06-25 | 362.03 |
| 2004-06-28 | 366.70 |
| 2004-06-29 | 365.21 |
| 2004-06-30 | 367.49 |
| 2004-07-01 | 366.19 |
| 2004-07-02 | 366.60 |
| 2004-07-05 | . |
| 2004-07-06 | 362.94 |
| 2004-07-07 | 364.71 |
| 2004-07-08 | 365.42 |
| 2004-07-09 | 363.75 |
| 2004-07-12 | 363.88 |
| 2004-07-13 | 364.32 |
| 2004-07-14 | 365.78 |
| 2004-07-15 | 362.98 |
| 2004-07-16 | 366.52 |
| 2004-07-19 | 364.38 |
| 2004-07-20 | 362.89 |
| 2004-07-21 | 362.89 |
| 2004-07-22 | 358.60 |
| 2004-07-23 | 353.90 |
| 2004-07-26 | 352.25 |
| 2004-07-27 | 352.24 |
| 2004-07-28 | 352.54 |
| 2004-07-29 | 358.63 |
| 2004-07-30 | 359.34 |
| 2004-08-02 | 358.59 |
| 2004-08-03 | 360.96 |
| 2004-08-04 | 357.42 |
| 2004-08-05 | 359.38 |
| 2004-08-06 | 355.75 |
| 2004-08-09 | 351.25 |
| 2004-08-10 | 354.31 |
| 2004-08-11 | 349.39 |
| 2004-08-12 | 348.32 |
| 2004-08-13 | 350.94 |
| 2004-08-16 | 354.22 |
| 2004-08-17 | 354.33 |
| 2004-08-18 | 353.72 |
| 2004-08-19 | 356.17 |
| 2004-08-20 | 354.63 |
| 2004-08-23 | 357.22 |
| 2004-08-24 | 355.05 |
| 2004-08-25 | 355.39 |
| 2004-08-26 | 357.44 |
| 2004-08-27 | 358.35 |
| 2004-08-30 | 357.73 |
| 2004-08-31 | 357.95 |
| 2004-09-01 | 361.11 |
| 2004-09-02 | 362.41 |
| 2004-09-03 | 362.10 |
| 2004-09-06 | . |
| 2004-09-07 | 366.70 |
| 2004-09-08 | 368.88 |
| 2004-09-09 | 367.69 |
| 2004-09-10 | 373.81 |
| 2004-09-13 | 376.48 |
| 2004-09-14 | 376.23 |
| 2004-09-15 | 370.92 |
| 2004-09-16 | 371.42 |
| 2004-09-17 | 373.43 |
| 2004-09-20 | 371.99 |
| 2004-09-21 | 376.20 |
| 2004-09-22 | 374.58 |
| 2004-09-23 | 373.10 |
| 2004-09-24 | 372.63 |
| 2004-09-27 | 371.70 |
| 2004-09-28 | 373.06 |
| 2004-09-29 | 375.67 |
| 2004-09-30 | 377.53 |
| 2004-10-01 | 383.01 |
| 2004-10-04 | 384.15 |
| 2004-10-05 | 385.73 |
| 2004-10-06 | 384.98 |
| 2004-10-07 | 385.40 |
| 2004-10-08 | 387.65 |
| 2004-10-11 | 386.14 |
| 2004-10-12 | 379.85 |
| 2004-10-13 | 380.21 |
| 2004-10-14 | 380.33 |
| 2004-10-15 | 382.32 |
| 2004-10-18 | 382.70 |
| 2004-10-19 | 387.49 |
| 2004-10-20 | 386.30 |
| 2004-10-21 | 387.44 |
| 2004-10-22 | 389.59 |
| 2004-10-25 | 386.89 |
| 2004-10-26 | 387.62 |
| 2004-10-27 | 391.13 |
| 2004-10-28 | 390.39 |
| 2004-10-29 | 387.95 |
| 2004-11-01 | 392.97 |
| 2004-11-02 | 394.67 |
| 2004-11-03 | 398.53 |
| 2004-11-04 | 400.87 |
| 2004-11-05 | 405.46 |
| 2004-11-08 | 406.80 |
| 2004-11-09 | 404.88 |
| 2004-11-10 | 407.53 |
| 2004-11-11 | 411.04 |
| 2004-11-12 | 414.04 |
| 2004-11-15 | 414.09 |
| 2004-11-16 | 412.23 |
| 2004-11-17 | 416.84 |
| 2004-11-18 | 414.32 |
| 2004-11-19 | 414.19 |
| 2004-11-22 | 411.71 |
| 2004-11-23 | 414.84 |
| 2004-11-24 | 416.95 |
| 2004-11-25 | . |
| 2004-11-26 | 420.36 |
| 2004-11-29 | 421.50 |
| 2004-11-30 | 419.66 |
| 2004-12-01 | 423.79 |
| 2004-12-02 | 424.58 |
| 2004-12-03 | 425.72 |
| 2004-12-06 | 426.09 |
| 2004-12-07 | 427.53 |
| 2004-12-08 | 420.27 |
| 2004-12-09 | 416.62 |
| 2004-12-10 | 417.49 |
| 2004-12-13 | 422.65 |
| 2004-12-14 | 422.85 |
| 2004-12-15 | 427.34 |
| 2004-12-16 | 423.34 |
| 2004-12-17 | 419.92 |
| 2004-12-20 | 426.22 |
| 2004-12-21 | 426.42 |
| 2004-12-22 | 427.91 |
| 2004-12-23 | 431.44 |
| 2004-12-24 | . |
| 2004-12-27 | 434.82 |
| 2004-12-28 | 434.99 |
| 2004-12-29 | 434.19 |
| 2004-12-30 | 435.94 |
| 2004-12-31 | 434.98 |
| 2005-01-03 | 435.24 |
| 2005-01-04 | 431.06 |
| 2005-01-05 | 426.71 |
| 2005-01-06 | 426.02 |
| 2005-01-07 | 424.87 |
| 2005-01-10 | 427.72 |
| 2005-01-11 | 426.87 |
| 2005-01-12 | 428.50 |
| 2005-01-13 | 429.93 |
| 2005-01-14 | 430.05 |
| 2005-01-17 | . |
| 2005-01-18 | 431.00 |
| 2005-01-19 | 433.01 |
| 2005-01-20 | 428.75 |
| 2005-01-21 | 430.21 |
| 2005-01-24 | 429.76 |
| 2005-01-25 | 429.73 |
| 2005-01-26 | 435.09 |
| 2005-01-27 | 438.88 |
#2005-01-28| 436.03
#2005-01-31| 439.88
#2005-02-01| 441.27
#2005-02-02| 443.28
#2005-02-03| 440.21
#2005-02-04| 444.94
#2005-02-07| 443.40
#2005-02-08| 440.66
#2005-02-09| 440.51
#2005-02-10| 442.37
#2005-02-11| 446.84
#2005-02-14| 450.05
#2005-02-15| 452.06
#2005-02-16| 449.17
#2005-02-17| 452.52
#2005-02-18| 451.66
#2005-02-21| .
#2005-02-22| 451.77
#2005-02-23| 449.78
#2005-02-24| 450.51
#2005-02-25| 455.26
#2005-02-28| 459.14
#2005-03-01| 459.41
#2005-03-02| 456.33
#2005-03-03| 458.08
#2005-03-04| 466.57
#2005-03-07| 464.30
#2005-03-08| 467.99
#2005-03-09| 465.91
#2005-03-10| 463.51
#2005-03-11| 465.52
#2005-03-14| 462.43
#2005-03-15| 463.08
#2005-03-16| 461.40
#2005-03-17| 460.17
#2005-03-18| 457.65
#2005-03-21| 454.24
#2005-03-22| 455.35
#2005-03-23| 446.94
#2005-03-24| 446.49
#2005-03-25| .
#2005-03-28| 443.56
#2005-03-29| 443.85
#2005-03-30| 443.52
#2005-03-31| 445.60
#2005-04-01| 447.49
#2005-04-04| 441.39
#2005-04-05| 444.79
#2005-04-06| 447.47
#2005-04-07| 450.63
#2005-04-08| 450.69
#2005-04-11| 454.22
#2005-04-12| 449.91
#2005-04-13| 453.94
#2005-04-14| 448.85
#2005-04-15| 443.35
#2005-04-18| 436.90
#2005-04-19| 439.82
#2005-04-20| 439.53
#2005-04-21| 439.84
#2005-04-22| 443.81
#2005-04-25| 441.18
#2005-04-26| 437.77
#2005-04-27| 429.02
#2005-04-28| 424.95
#2005-04-29| 425.52
#2005-05-02| 425.89
#2005-05-03| 428.41
#2005-05-04| 431.82
#2005-05-05| 433.33
#2005-05-06| 431.43
#2005-05-09| 430.25
#2005-05-10| 430.96
#2005-05-11| 428.59
#2005-05-12| 427.11
#2005-05-13| 425.42
#2005-05-16| 423.74
#2005-05-17| 424.66
#2005-05-18| 432.22
#2005-05-19| 433.68
#2005-05-20| 430.89
#2005-05-23| 433.96
#2005-05-24| 433.49
#2005-05-25| 435.32
#2005-05-26| 436.40
#2005-05-27| 437.17
#2005-05-30| .
#2005-05-31| 432.74
#2005-06-01| 434.55
#2005-06-02| 434.41
#2005-06-03| 434.02
#2005-06-06| 434.77
#2005-06-07| 439.17
#2005-06-08| 441.03
#2005-06-09| 435.64
#2005-06-10| 435.91
#2005-06-13| 435.86
#2005-06-14| 435.93
#2005-06-15| 436.21
#2005-06-16| 438.85
#2005-06-17| 445.05
#2005-06-20| 441.18
#2005-06-21| 443.42
#2005-06-22| 444.11
#2005-06-23| 443.50
#2005-06-24| 440.59
#2005-06-27| 437.14
#2005-06-28| 436.98
#2005-06-29| 440.33
#2005-06-30| 439.74
#2005-07-01| 437.96
#2005-07-04| .
#2005-07-05| 434.11
#2005-07-06| 438.13
#2005-07-07| 431.92
#2005-07-08| 437.42
#2005-07-11| 446.09
#2005-07-12| 449.98
#2005-07-13| 449.31
#2005-07-14| 450.88
#2005-07-15| 448.40
#2005-07-18| 448.05
#2005-07-19| 446.50
#2005-07-20| 446.11
#2005-07-21| 454.96
#2005-07-22| 455.45
#2005-07-25| 452.61
#2005-07-26| 451.55
#2005-07-27| 455.44
#2005-07-28| 458.60
#2005-07-29| 460.05
#2005-08-01| 463.99
#2005-08-02| 466.03
#2005-08-03| 471.95
#2005-08-04| 472.58
#2005-08-05| 469.51
#2005-08-08| 473.10
#2005-08-09| 474.70
#2005-08-10| 479.73
#2005-08-11| 479.08
#2005-08-12| 477.30
#2005-08-15| 474.95
#2005-08-16| 472.87
#2005-08-17| 468.98
#2005-08-18| 461.68
#2005-08-19| 464.66
#2005-08-22| 469.79
#2005-08-23| 466.87
#2005-08-24| 467.10
#2005-08-25| 464.72
#2005-08-26| 464.37
#2005-08-29| 462.97
#2005-08-30| 459.73
#2005-08-31| 467.51
#2005-09-01| 478.16
#2005-09-02| 481.81
#2005-09-05| .
#2005-09-06| 485.09
#2005-09-07| 485.25
#2005-09-08| 482.51
#2005-09-09| 484.42
#2005-09-12| 480.73
#2005-09-13| 476.68
#2005-09-14| 478.54
#2005-09-15| 475.17
#2005-09-16| 479.52
#2005-09-19| 476.66
#2005-09-20| 477.73
#2005-09-21| 474.17
#2005-09-22| 468.65
#2005-09-23| 466.90
#2005-09-26| 470.24
#2005-09-27| 467.60
#2005-09-28| 472.22
#2005-09-29| 472.00
#2005-09-30| 477.31
#2005-10-03| 474.71
#2005-10-04| 477.37
#2005-10-05| 473.95
#2005-10-06| 474.20
#2005-10-07| 471.31
#2005-10-10| 471.63
#2005-10-11| 471.87
#2005-10-12| 468.50
#2005-10-13| 457.41
#2005-10-14| 462.10
#2005-10-17| 460.28
#2005-10-18| 454.03
#2005-10-19| 445.15
#2005-10-20| 447.28
#2005-10-21| 443.43
#2005-10-24| 448.59
#2005-10-25| 453.18
#2005-10-26| 454.18
#2005-10-27| 450.15
#2005-10-28| 448.74
#2005-10-31| 455.62
#2005-11-01| 457.92
#2005-11-02| 462.18
#2005-11-03| 466.26
#2005-11-04| 457.96
#2005-11-07| 459.72
#2005-11-08| 458.36
#2005-11-09| 458.33
#2005-11-10| 459.01
#2005-11-11| 461.19
#2005-11-14| 460.86
#2005-11-15| 459.47
#2005-11-16| 457.93
#2005-11-17| 463.66
#2005-11-18| 466.39
#2005-11-21| 470.03
#2005-11-22| 469.57
#2005-11-23| 476.48
#2005-11-24| .
#2005-11-25| 473.97
#2005-11-28| 474.53
#2005-11-29| 473.34
#2005-11-30| 472.45
#2005-12-01| 475.66
#2005-12-02| 479.80
#2005-12-05| 481.23
#2005-12-06| 486.02
#2005-12-07| 484.61
#2005-12-08| 487.68
#2005-12-09| 490.43
#2005-12-12| 495.37
#2005-12-13| 495.47
#2005-12-14| 499.09
#2005-12-15| 495.03
#2005-12-16| 499.78
#2005-12-19| 500.67
#2005-12-20| 497.36
#2005-12-21| 498.94
#2005-12-22| 501.92
#2005-12-23| 504.08
#2005-12-26| .
#2005-12-27| 506.25
#2005-12-28| 508.62
#2005-12-29| 509.36
#2005-12-30| 503.99
#2006-01-02| .
#2006-01-03| 517.42
#2006-01-04| 529.55
#2006-01-05| 527.29
#2006-01-06| 532.69
#2006-01-09| 530.02
#2006-01-10| 527.52
#2006-01-11| 534.74
#2006-01-12| 535.04
#2006-01-13| 533.39
#2006-01-16| .
#2006-01-17| 527.99
#2006-01-18| 524.29
#2006-01-19| 530.48
#2006-01-20| 527.23
#2006-01-23| 535.28
#2006-01-24| 535.65
#2006-01-25| 541.54
#2006-01-26| 551.47
#2006-01-27| 554.69
#2006-01-30| 551.00
#2006-01-31| 552.39
#2006-02-01| 557.41
#2006-02-02| 555.97
#2006-02-03| 550.48
#2006-02-06| 549.29
#2006-02-07| 546.68
#2006-02-08| 545.22
#2006-02-09| 552.13
#2006-02-10| 546.83
#2006-02-13| 548.63
#2006-02-14| 547.29
#2006-02-15| 549.02
#2006-02-16| 551.53
#2006-02-17| 555.39
#2006-02-20| .
#2006-02-21| 556.40
#2006-02-22| 561.86
#2006-02-23| 563.76
#2006-02-24| 562.80
#2006-02-27| 566.54
#2006-02-28| 559.20
#2006-03-01| 564.93
#2006-03-02| 563.47
#2006-03-03| 565.20
#2006-03-06| 568.54
#2006-03-07| 556.52
#2006-03-08| 550.77
#2006-03-09| 558.35
#2006-03-10| 559.81
#2006-03-13| 564.88
#2006-03-14| 568.61
#2006-03-15| 569.75
#2006-03-16| 577.84
#2006-03-17| 581.51
#2006-03-20| 583.91
#2006-03-21| 580.18
#2006-03-22| 579.29
#2006-03-23| 575.59
#2006-03-24| 580.03
#2006-03-27| 577.29
#2006-03-28| 577.39
#2006-03-29| 574.31
#2006-03-30| 586.81
#2006-03-31| 584.74
#2006-04-03| 592.27
#2006-04-04| 598.82
#2006-04-05| 599.27
#2006-04-06| 599.46
#2006-04-07| 591.40
#2006-04-10| 590.79
#2006-04-11| 584.18
#2006-04-12| 580.81
#2006-04-13| 582.41
#2006-04-14| .
#2006-04-17| 591.26
#2006-04-18| 590.68
#2006-04-19| 603.95
#2006-04-20| 603.77
#2006-04-21| 614.42
#2006-04-24| 614.95
#2006-04-25| 616.72
#2006-04-26| 623.20
#2006-04-27| 622.10
#2006-04-28| 622.08
#2006-05-01| 624.71
#2006-05-02| 629.15
#2006-05-03| 626.12
#2006-05-04| 635.01
#2006-05-05| 645.70
#2006-05-08| 647.29
#2006-05-09| 649.48
#2006-05-10| 651.73
#2006-05-11| 648.80
#2006-05-12| 635.93
#2006-05-15| 614.97
#2006-05-16| 612.63
#2006-05-17| 589.62
#2006-05-18| 586.22
#2006-05-19| 581.98
#2006-05-22| 558.38
#2006-05-23| 584.73
#2006-05-24| 568.54
#2006-05-25| 576.27
#2006-05-26| 588.28
#2006-05-29| .
#2006-05-30| 582.51
#2006-05-31| 585.85
#2006-06-01| 586.14
#2006-06-02| 593.43
#2006-06-05| 589.51
#2006-06-06| 566.93
#2006-06-07| 561.78
#2006-06-08| 533.67
#2006-06-09| 546.40
#2006-06-12| 537.09
#2006-06-13| 523.09
#2006-06-14| 527.02
#2006-06-15| 546.41
#2006-06-16| 542.34
#2006-06-19| 549.00
#2006-06-20| 553.04
#2006-06-21| 555.14
#2006-06-22| 554.51
#2006-06-23| 553.69
#2006-06-26| 552.85
#2006-06-27| 551.50
#2006-06-28| 547.60
#2006-06-29| 559.89
#2006-06-30| 581.06
#2006-07-03| 585.37
#2006-07-04| .
#2006-07-05| 575.04
#2006-07-06| 579.73
#2006-07-07| 581.22
#2006-07-10| 578.70
#2006-07-11| 570.92
#2006-07-12| 570.79
#2006-07-13| 559.91
#2006-07-14| 546.52
#2006-07-17| 533.01
#2006-07-18| 528.93
#2006-07-19| 547.73
#2006-07-20| 554.18
#2006-07-21| 545.44
#2006-07-24| 551.49
#2006-07-25| 553.03
#2006-07-26| 555.91
#2006-07-27| 568.18
#2006-07-28| 569.58
#2006-07-31| 570.74
#2006-08-01| 565.34
#2006-08-02| 575.85
#2006-08-03| 568.71
#2006-08-04| 580.20
#2006-08-07| 569.90
#2006-08-08| 570.82
#2006-08-09| 578.17
#2006-08-10| 565.13
#2006-08-11| 564.58
#2006-08-14| 569.27
#2006-08-15| 574.96
#2006-08-16| 584.54
#2006-08-17| 589.64
#2006-08-18| 586.86
#2006-08-21| 589.89
#2006-08-22| 586.56
#2006-08-23| 581.73
#2006-08-24| 581.87
#2006-08-25| 579.85
#2006-08-28| 585.19
#2006-08-29| 588.26
#2006-08-30| 596.70
#2006-08-31| 594.40
#2006-09-01| 598.93
#2006-09-04| .
#2006-09-05| 603.34
#2006-09-06| 598.46
#2006-09-07| 587.54
#2006-09-08| 588.13
#2006-09-11| 584.44
#2006-09-12| 593.84
#2006-09-13| 597.33
#2006-09-14| 600.88
#2006-09-15| 599.96
#2006-09-18| 603.31
#2006-09-19| 600.94
#2006-09-20| 604.50
#2006-09-21| 605.59
#2006-09-22| 601.73
#2006-09-25| 596.14
#2006-09-26| 600.02
#2006-09-27| 605.91
#2006-09-28| 606.74
#2006-09-29| 605.18
#2006-10-02| 609.98
#2006-10-03| 607.38
#2006-10-04| 606.38
#2006-10-05| 611.13
#2006-10-06| 606.21
#2006-10-09| 607.23
#2006-10-10| 609.35
#2006-10-11| 610.83
#2006-10-12| 619.09
#2006-10-13| 617.21
#2006-10-16| 620.40
#2006-10-17| 614.21
#2006-10-18| 621.21
#2006-10-19| 625.31
#2006-10-20| 629.45
#2006-10-23| 628.63
#2006-10-24| 628.67
#2006-10-25| 634.85
#2006-10-26| 640.01
#2006-10-27| 640.25
#2006-10-30| 636.12
#2006-10-31| 639.39
#2006-11-01| 641.44
#2006-11-02| 634.91
#2006-11-03| 636.14
#2006-11-06| 643.42
#2006-11-07| 651.12
#2006-11-08| 648.47
#2006-11-09| 653.10
#2006-11-10| 658.61
#2006-11-13| 660.11
#2006-11-14| 658.56
#2006-11-15| 665.43
#2006-11-16| 666.40
#2006-11-17| 660.30
#2006-11-20| 660.16
#2006-11-21| 661.10
#2006-11-22| 670.95
#2006-11-23| .
#2006-11-24| 671.45
#2006-11-27| 660.06
#2006-11-28| 656.50
#2006-11-29| 670.24
#2006-11-30| 671.56
#2006-12-01| 672.52
#2006-12-04| 677.02
#2006-12-05| 682.58
#2006-12-06| 683.73
#2006-12-07| 688.98
#2006-12-08| 691.85
#2006-12-11| 691.54
#2006-12-12| 696.28
#2006-12-13| 695.84
#2006-12-14| 696.35
#2006-12-15| 698.01
#2006-12-18| 698.17
#2006-12-19| 699.14
#2006-12-20| 706.58
#2006-12-21| 706.87
#2006-12-22| 702.50
#2006-12-25| .
#2006-12-26| 700.86
#2006-12-27| 707.93
#2006-12-28| 710.57
#2006-12-29| 713.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 720.95
#2007-01-04| 708.00
#2007-01-05| 696.45
#2007-01-08| 698.82
#2007-01-09| 702.09
#2007-01-10| 694.67
#2007-01-11| 702.43
#2007-01-12| 708.99
#2007-01-15| .
#2007-01-16| 715.05
#2007-01-17| 718.49
#2007-01-18| 718.95
#2007-01-19| 724.67
#2007-01-22| 724.52
#2007-01-23| 727.41
#2007-01-24| 730.34
#2007-01-25| 732.53
#2007-01-26| 722.50
#2007-01-29| 728.42
#2007-01-30| 738.28
#2007-01-31| 738.26
#2007-02-01| 747.78
#2007-02-02| 749.64
#2007-02-05| 747.86
#2007-02-06| 750.31
#2007-02-07| 759.64
#2007-02-08| 752.74
#2007-02-09| 757.85
#2007-02-12| 749.33
#2007-02-13| 754.06
#2007-02-14| 771.58
#2007-02-15| 771.04
#2007-02-16| 768.17
#2007-02-19| .
#2007-02-20| 773.62
#2007-02-21| 768.02
#2007-02-22| 772.31
#2007-02-23| 772.38
#2007-02-26| 776.81
#2007-02-27| 750.92
#2007-02-28| 738.42
#2007-03-01| 728.51
#2007-03-02| 729.19
#2007-03-05| 712.20
#2007-03-06| 719.45
#2007-03-07| 729.40
#2007-03-08| 740.84
#2007-03-09| 740.01
#2007-03-12| 742.40
#2007-03-13| 735.58
#2007-03-14| 714.96
#2007-03-15| 731.96
#2007-03-16| 734.79
#2007-03-19| 745.24
#2007-03-20| 748.99
#2007-03-21| 757.10
#2007-03-22| 771.98
#2007-03-23| 770.44
#2007-03-26| 768.52
#2007-03-27| 766.90
#2007-03-28| 761.87
#2007-03-29| 771.70
#2007-03-30| 772.09
#2007-04-02| 780.33
#2007-04-03| 791.80
#2007-04-04| 793.48
#2007-04-05| 800.12
#2007-04-06| .
#2007-04-09| 795.77
#2007-04-10| 807.73
#2007-04-11| 803.94
#2007-04-12| 803.78
#2007-04-13| 807.02
#2007-04-16| 818.02
#2007-04-17| 819.26
#2007-04-18| 815.25
#2007-04-19| 815.65
#2007-04-20| 828.40
#2007-04-23| 832.56
#2007-04-24| 824.82
#2007-04-25| 834.66
#2007-04-26| 835.16
#2007-04-27| 839.26
#2007-04-30| 840.79
#2007-05-01| 838.16
#2007-05-02| 843.61
#2007-05-03| 843.92
#2007-05-04| 853.25
#2007-05-07| 858.95
#2007-05-08| 841.01
#2007-05-09| 843.69
#2007-05-10| 835.29
#2007-05-11| 840.27
#2007-05-14| 841.68
#2007-05-15| 849.09
#2007-05-16| 849.46
#2007-05-17| 848.27
#2007-05-18| 858.95
#2007-05-21| 856.85
#2007-05-22| 861.93
#2007-05-23| 871.83
#2007-05-24| 868.28
#2007-05-25| 866.03
#2007-05-28| .
#2007-05-29| 869.86
#2007-05-30| 860.35
#2007-05-31| 874.48
#2007-06-01| 881.14
#2007-06-04| 883.91
#2007-06-05| 881.68
#2007-06-06| 862.35
#2007-06-07| 846.37
#2007-06-08| 836.62
#2007-06-11| 847.59
#2007-06-12| 839.75
#2007-06-13| 841.88
#2007-06-14| 862.55
#2007-06-15| 878.79
#2007-06-18| 879.12
#2007-06-19| 875.99
#2007-06-20| 884.22
#2007-06-21| 870.96
#2007-06-22| 871.46
#2007-06-25| 869.40
#2007-06-26| 863.51
#2007-06-27| 856.27
#2007-06-28| 870.83
#2007-06-29| 878.20
#2007-07-02| 887.06
#2007-07-03| 897.80
#2007-07-04| .
#2007-07-05| 898.76
#2007-07-06| 902.96
#2007-07-09| 909.12
#2007-07-10| 905.10
#2007-07-11| 905.73
#2007-07-12| 920.74
#2007-07-13| 923.04
#2007-07-16| 923.40
#2007-07-17| 915.84
#2007-07-18| 905.41
#2007-07-19| 917.90
#2007-07-20| 906.77
#2007-07-23| 910.65
#2007-07-24| 897.81
#2007-07-25| 872.46
#2007-07-26| 845.51
#2007-07-27| 837.71
#2007-07-30| 842.47
#2007-07-31| 856.28
#2007-08-01| 844.80
#2007-08-02| 847.17
#2007-08-03| 843.90
#2007-08-06| 832.65
#2007-08-07| 837.43
#2007-08-08| 856.78
#2007-08-09| 833.12
#2007-08-10| 807.65
#2007-08-13| 819.89
#2007-08-14| 809.23
#2007-08-15| 795.36
#2007-08-16| 757.25
#2007-08-17| 771.13
#2007-08-20| 777.58
#2007-08-21| 778.56
#2007-08-22| 804.60
#2007-08-23| 812.45
#2007-08-24| 822.44
#2007-08-27| 823.70
#2007-08-28| 807.49
#2007-08-29| 813.27
#2007-08-30| 822.12
#2007-08-31| 835.83
#2007-09-03| .
#2007-09-04| 839.22
#2007-09-05| 826.46
#2007-09-06| 828.08
#2007-09-07| 807.08
#2007-09-10| 795.71
#2007-09-11| 813.42
#2007-09-12| 817.88
#2007-09-13| 823.14
#2007-09-14| 809.79
#2007-09-17| 793.23
#2007-09-18| 809.37
#2007-09-19| 840.10
#2007-09-20| 841.24
#2007-09-21| 849.54
#2007-09-24| 846.07
#2007-09-25| 835.71
#2007-09-26| 839.64
#2007-09-27| 851.25
#2007-09-28| 855.07
#2007-10-01| 867.21
#2007-10-02| 870.98
#2007-10-03| 876.40
#2007-10-04| 876.15
#2007-10-05| 884.60
#2007-10-08| 879.31
#2007-10-09| 884.18
#2007-10-10| 891.82
#2007-10-11| 903.17
#2007-10-12| 893.06
#2007-10-15| 888.81
#2007-10-16| 871.26
#2007-10-17| 884.82
#2007-10-18| 876.32
#2007-10-19| 869.50
#2007-10-22| 847.30
#2007-10-23| 872.45
#2007-10-24| 866.36
#2007-10-25| 886.18
#2007-10-26| 892.27
#2007-10-29| 901.10
#2007-10-30| 895.70
#2007-10-31| 903.10
#2007-11-01| 890.68
#2007-11-02| 889.89
#2007-11-05| 886.29
#2007-11-06| 902.59
#2007-11-07| 900.75
#2007-11-08| 903.95
#2007-11-09| 888.36
#2007-11-12| 876.61
#2007-11-13| 868.24
#2007-11-14| 882.38
#2007-11-15| 861.58
#2007-11-16| 850.37
#2007-11-19| 822.82
#2007-11-20| 843.23
#2007-11-21| 822.24
#2007-11-22| .
#2007-11-23| 838.87
#2007-11-26| 841.60
#2007-11-27| 833.51
#2007-11-28| 852.87
#2007-11-29| 860.53
#2007-11-30| 869.61
#2007-12-03| 861.77
#2007-12-04| 849.27
#2007-12-05| 862.47
#2007-12-06| 861.50
#2007-12-07| 874.62
#2007-12-10| 889.30
#2007-12-11| 887.82
#2007-12-12| 888.07
#2007-12-13| 857.26
#2007-12-14| 850.08
#2007-12-17| 825.49
#2007-12-18| 827.51
#2007-12-19| 822.70
#2007-12-20| 818.25
#2007-12-21| 836.00
#2007-12-24| 838.34
#2007-12-25| .
#2007-12-26| 843.64
#2007-12-27| 850.77
#2007-12-28| 859.12
#2007-12-31| 855.40
#2008-01-01| .
#2008-01-02| 849.48
#2008-01-03| 836.83
#2008-01-04| 814.54
#2008-01-07| 792.49
#2008-01-08| 803.10
#2008-01-09| 780.28
#2008-01-10| 770.82
#2008-01-11| 776.59
#2008-01-14| 792.42
#2008-01-15| 767.88
#2008-01-16| 749.05
#2008-01-17| 746.69
#2008-01-18| 740.80
#2008-01-21| .
#2008-01-22| 727.20
#2008-01-23| 705.31
#2008-01-24| 742.80
#2008-01-25| 745.52
#2008-01-28| 739.62
#2008-01-29| 757.11
#2008-01-30| 754.00
#2008-01-31| 748.15
#2008-02-01| 775.03
#2008-02-04| 783.34
#2008-02-05| 741.37
#2008-02-06| 745.68
#2008-02-07| 719.23
#2008-02-08| 720.62
#2008-02-11| 715.30
#2008-02-12| 749.15
#2008-02-13| 747.89
#2008-02-14| 758.78
#2008-02-15| 750.48
#2008-02-18| .
#2008-02-19| 774.26
#2008-02-20| 760.50
#2008-02-21| 775.76
#2008-02-22| 769.48
#2008-02-25| 785.08
#2008-02-26| 802.02
#2008-02-27| 812.40
#2008-02-28| 798.60
#2008-02-29| 786.82
#2008-03-03| 778.76
#2008-03-04| 771.61
#2008-03-05| 793.53
#2008-03-06| 787.44
#2008-03-07| 780.22
#2008-03-10| 767.04
#2008-03-11| 775.22
#2008-03-12| 791.69
#2008-03-13| 782.58
#2008-03-14| 779.28
#2008-03-17| 741.24
#2008-03-18| 767.31
#2008-03-19| 752.69
#2008-03-20| 734.69
#2008-03-21| .
#2008-03-24| 733.83
#2008-03-25| 767.43
#2008-03-26| 775.92
#2008-03-27| 789.76
#2008-03-28| 784.48
#2008-03-31| 790.45
#2008-04-01| 799.93
#2008-04-02| 807.69
#2008-04-03| 801.66
#2008-04-04| 809.81
#2008-04-07| 816.51
#2008-04-08| 804.16
#2008-04-09| 802.92
#2008-04-10| 800.47
#2008-04-11| 787.77
#2008-04-14| 784.71
#2008-04-15| 785.44
#2008-04-16| 809.99
#2008-04-17| 804.28
#2008-04-18| 812.92
#2008-04-21| 811.13
#2008-04-22| 809.88
#2008-04-23| 817.36
#2008-04-24| 810.69
#2008-04-25| 818.21
#2008-04-28| 824.34
#2008-04-29| 809.35
#2008-04-30| 813.07
#2008-05-01| 807.76
#2008-05-02| 820.71
#2008-05-05| 824.86
#2008-05-06| 824.07
#2008-05-07| 826.20
#2008-05-08| 830.06
#2008-05-09| 823.08
#2008-05-12| 829.39
#2008-05-13| 827.73
#2008-05-14| 831.82
#2008-05-15| 836.93
#2008-05-16| 850.61
#2008-05-19| 861.74
#2008-05-20| 848.59
#2008-05-21| 847.75
#2008-05-22| 848.52
#2008-05-23| 836.97
#2008-05-26| .
#2008-05-27| 832.09
#2008-05-28| 834.59
#2008-05-29| 829.57
#2008-05-30| 835.81
#2008-06-02| 825.90
#2008-06-03| 828.77
#2008-06-04| 822.62
#2008-06-05| 824.03
#2008-06-06| 818.65
#2008-06-09| 808.51
#2008-06-10| 787.55
#2008-06-11| 775.66
#2008-06-12| 779.00
#2008-06-13| 779.79
#2008-06-16| 787.93
#2008-06-17| 796.03
#2008-06-18| 778.25
#2008-06-19| 774.85
#2008-06-20| 769.75
#2008-06-23| 759.51
#2008-06-24| 750.57
#2008-06-25| 758.48
#2008-06-26| 743.44
#2008-06-27| 744.34
#2008-06-30| 742.31
#2008-07-01| 722.87
#2008-07-02| 713.45
#2008-07-03| 711.58
#2008-07-04| .
#2008-07-07| 713.72
#2008-07-08| 698.05
#2008-07-09| 713.40
#2008-07-10| 697.95
#2008-07-11| 680.95
#2008-07-14| 694.32
#2008-07-15| 683.28
#2008-07-16| 689.41
#2008-07-17| 719.04
#2008-07-18| 728.29
#2008-07-21| 732.45
#2008-07-22| 731.33
#2008-07-23| 736.88
#2008-07-24| 710.15
#2008-07-25| 710.62
#2008-07-28| 703.73
#2008-07-29| 699.80
#2008-07-30| 715.24
#2008-07-31| 717.51
#2008-08-01| 704.10
#2008-08-04| 695.19
#2008-08-05| 707.35
#2008-08-06| 715.66
#2008-08-07| 715.63
#2008-08-08| 709.36
#2008-08-11| 718.56
#2008-08-12| 705.91
#2008-08-13| 684.83
#2008-08-14| 688.86
#2008-08-15| 686.21
#2008-08-18| 686.39
#2008-08-19| 664.95
#2008-08-20| 667.16
#2008-08-21| 668.03
#2008-08-22| 681.58
#2008-08-25| 672.06
#2008-08-26| 667.83
#2008-08-27| 674.03
#2008-08-28| 688.01
#2008-08-29| 689.18
#2008-09-01| .
#2008-09-02| 691.72
#2008-09-03| 678.23
#2008-09-04| 650.19
#2008-09-05| 628.53
#2008-09-08| 644.52
#2008-09-09| 627.42
#2008-09-10| 619.46
#2008-09-11| 609.14
#2008-09-12| 627.59
#2008-09-15| 612.78
#2008-09-16| 598.87
#2008-09-17| 588.61
#2008-09-18| 591.60
#2008-09-19| 639.57
#2008-09-22| 635.33
#2008-09-23| 622.70
#2008-09-24| 614.27
#2008-09-25| 622.65
#2008-09-26| 605.31
#2008-09-29| 563.36
#2008-09-30| 559.37
#2008-10-01| 552.05
#2008-10-02| 530.14
#2008-10-03| 537.39
#2008-10-06| 484.46
#2008-10-07| 483.41
#2008-10-08| 456.67
#2008-10-09| 461.18
#2008-10-10| 430.09
#2008-10-13| 475.45
#2008-10-14| 488.73
#2008-10-15| 443.29
#2008-10-16| 409.44
#2008-10-17| 415.63
#2008-10-20| 425.06
#2008-10-21| 430.29
#2008-10-22| 397.60
#2008-10-23| 382.40
#2008-10-24| 361.45
#2008-10-27| 338.56
#2008-10-28| 344.32
#2008-10-29| 389.79
#2008-10-30| 401.63
#2008-10-31| 404.86
#2008-11-03| 416.19
#2008-11-04| 443.42
#2008-11-05| 433.54
#2008-11-06| 393.11
#2008-11-07| 396.37
#2008-11-10| 409.07
#2008-11-11| 380.98
#2008-11-12| 367.38
#2008-11-13| 368.51
#2008-11-14| 374.88
#2008-11-17| 364.10
#2008-11-18| 360.57
#2008-11-19| 346.03
#2008-11-20| 331.42
#2008-11-21| 328.47
#2008-11-24| 370.07
#2008-11-25| 386.74
#2008-11-26| 383.82
#2008-11-27| .
#2008-11-28| 390.63
#2008-12-01| 364.83
#2008-12-02| 376.26
#2008-12-03| 376.78
#2008-12-04| 376.37
#2008-12-05| 357.04
#2008-12-08| 394.37
#2008-12-09| 400.75
#2008-12-10| 408.37
#2008-12-11| 410.16
#2008-12-12| 406.41
#2008-12-15| 414.24
#2008-12-16| 420.36
#2008-12-17| 442.26
#2008-12-18| 448.85
#2008-12-19| 430.45
#2008-12-22| 421.04
#2008-12-23| 421.68
#2008-12-24| 420.83
#2008-12-25| .
#2008-12-26| 422.29
#2008-12-29| 434.16
#2008-12-30| 439.65
#2008-12-31| 434.57
#2009-01-01| .
#2009-01-02| 448.50
#2009-01-05| 449.58
#2009-01-06| 452.90
#2009-01-07| 456.39
#2009-01-08| 449.80
#2009-01-09| 438.26
#2009-01-12| 421.73
#2009-01-13| 406.13
#2009-01-14| 381.56
#2009-01-15| 379.88
#2009-01-16| 390.38
#2009-01-19| .
#2009-01-20| 368.17
#2009-01-21| 370.50
#2009-01-22| 369.77
#2009-01-23| 359.02
#2009-01-26| 375.49
#2009-01-27| 379.75
#2009-01-28| 399.02
#2009-01-29| 387.56
#2009-01-30| 379.52
#2009-02-02| 368.26
#2009-02-03| 378.80
#2009-02-04| 395.04
#2009-02-05| 395.82
#2009-02-06| 413.31
#2009-02-09| 423.98
#2009-02-10| 406.10
#2009-02-11| 402.00
#2009-02-12| 391.34
#2009-02-13| 400.05
#2009-02-16| .
#2009-02-17| 371.46
#2009-02-18| 368.67
#2009-02-19| 374.84
#2009-02-20| 353.97
#2009-02-23| 350.55
#2009-02-24| 347.29
#2009-02-25| 345.50
#2009-02-26| 351.47
#2009-02-27| 345.43
#2009-03-02| 327.43
#2009-03-03| 321.90
#2009-03-04| 340.55
#2009-03-05| 324.68
#2009-03-06| 324.24
#2009-03-09| 320.79
#2009-03-10| 343.25
#2009-03-11| 349.01
#2009-03-12| 351.12
#2009-03-13| 352.73
#2009-03-16| 364.86
#2009-03-17| 360.57
#2009-03-18| 359.80
#2009-03-19| 377.02
#2009-03-20| 374.07
#2009-03-23| 384.53
#2009-03-24| 383.76
#2009-03-25| 382.76
#2009-03-26| 382.76
#2009-03-27| 373.79
#2009-03-30| 354.50
#2009-03-31| 370.06
#2009-04-01| 376.29
#2009-04-02| 404.82
#2009-04-03| 408.96
#2009-04-06| 403.53
#2009-04-07| 392.35
#2009-04-08| 391.84
#2009-04-09| 402.24
#2009-04-10| .
#2009-04-13| 405.87
#2009-04-14| 413.10
#2009-04-15| 407.98
#2009-04-16| 416.69
#2009-04-17| 423.16
#2009-04-20| 399.08
#2009-04-21| 402.58
#2009-04-22| 420.89
#2009-04-23| 419.10
#2009-04-24| 436.19
#2009-04-27| 433.90
#2009-04-28| 420.19
#2009-04-29| 437.21
#2009-04-30| 442.92
#2009-05-01| 443.39
#2009-05-04| 460.89
#2009-05-05| 464.61
#2009-05-06| 467.83
#2009-05-07| 462.53
#2009-05-08| 470.21
#2009-05-11| 463.38
#2009-05-12| 460.51
#2009-05-13| 441.91
#2009-05-14| 448.05
#2009-05-15| 454.54
#2009-05-18| 458.99
#2009-05-19| 476.67
#2009-05-20| 486.82
#2009-05-21| 475.19
#2009-05-22| 480.11
#2009-05-25| .
#2009-05-26| 479.50
#2009-05-27| 482.14
#2009-05-28| 471.50
#2009-05-29| 477.73
#2009-06-01| 495.83
#2009-06-02| 505.92
#2009-06-03| 491.88
#2009-06-04| 489.99
#2009-06-05| 487.40
#2009-06-08| 475.18
#2009-06-09| 481.39
#2009-06-10| 487.80
#2009-06-11| 493.64
#2009-06-12| 490.42
#2009-06-15| 471.76
#2009-06-16| 475.72
#2009-06-17| 460.39
#2009-06-18| 463.25
#2009-06-19| 467.43
#2009-06-22| 450.53
#2009-06-23| 450.49
#2009-06-24| 465.22
#2009-06-25| 458.69
#2009-06-26| 465.93
#2009-06-29| 477.96
#2009-06-30| 472.15
#2009-07-01| 482.49
#2009-07-02| 464.53
#2009-07-03| .
#2009-07-06| 452.60
#2009-07-07| 452.71
#2009-07-08| 445.32
#2009-07-09| 452.58
#2009-07-10| 444.72
#2009-07-13| 454.13
#2009-07-14| 460.06
#2009-07-15| 476.86
#2009-07-16| 479.44
#2009-07-17| 483.04
#2009-07-20| 492.50
#2009-07-21| 502.41
#2009-07-22| 501.87
#2009-07-23| 513.40
#2009-07-24| 511.74
#2009-07-27| 512.80
#2009-07-28| 506.47
#2009-07-29| 507.89
#2009-07-30| 519.54
#2009-07-31| 526.13
#2009-08-03| 546.82
#2009-08-04| 543.51
#2009-08-05| 542.06
#2009-08-06| 541.86
#2009-08-07| 543.26
#2009-08-10| 540.64
#2009-08-11| 529.40
#2009-08-12| 537.50
#2009-08-13| 549.38
#2009-08-14| 542.61
#2009-08-17| 524.84
#2009-08-18| 531.76
#2009-08-19| 533.66
#2009-08-20| 544.71
#2009-08-21| 564.07
#2009-08-24| 573.69
#2009-08-25| 579.34
#2009-08-26| 566.55
#2009-08-27| 562.14
#2009-08-28| 576.71
#2009-08-31| 569.19
#2009-09-01| 555.62
#2009-09-02| 548.10
#2009-09-03| 551.96
#2009-09-04| 559.22
#2009-09-07| .
#2009-09-08| 582.93
#2009-09-09| 596.48
#2009-09-10| 600.12
#2009-09-11| 606.14
#2009-09-14| 604.40
#2009-09-15| 604.45
#2009-09-16| 617.93
#2009-09-17| 626.21
#2009-09-18| 623.13
#2009-09-21| 610.91
#2009-09-22| 620.35
#2009-09-23| 621.90
#2009-09-24| 607.52
#2009-09-25| 599.44
#2009-09-28| 608.68
#2009-09-29| 603.00
#2009-09-30| 602.30
#2009-10-01| 588.49
#2009-10-02| 577.57
#2009-10-05| 583.33
#2009-10-06| 605.30
#2009-10-07| 600.84
#2009-10-08| 618.07
#2009-10-09| 617.33
#2009-10-12| 626.95
#2009-10-13| 620.44
#2009-10-14| 639.80
#2009-10-15| 641.96
#2009-10-16| 633.06
#2009-10-19| 643.46
#2009-10-20| 637.70
#2009-10-21| 638.74
#2009-10-22| 629.42
#2009-10-23| 629.80
#2009-10-26| 616.92
#2009-10-27| 609.52
#2009-10-28| 588.46
#2009-10-29| 603.72
#2009-10-30| 587.32
#2009-11-02| 592.00
#2009-11-03| 580.80
#2009-11-04| 600.28
#2009-11-05| 609.12
#2009-11-06| 608.15
#2009-11-09| 626.54
#2009-11-10| 624.76
#2009-11-11| 628.24
#2009-11-12| 624.60
#2009-11-13| 626.00
#2009-11-16| 641.73
#2009-11-17| 629.45
#2009-11-18| 636.91
#2009-11-19| 618.61
#2009-11-20| 613.78
#2009-11-23| 633.09
#2009-11-24| 626.19
#2009-11-25| 633.53
#2009-11-26| .
#2009-11-27| 615.57
#2009-11-30| 609.03
#2009-12-01| 632.26
#2009-12-02| 636.80
#2009-12-03| 632.78
#2009-12-04| 630.82
#2009-12-07| 625.50
#2009-12-08| 613.38
#2009-12-09| 606.20
#2009-12-10| 610.92
#2009-12-11| 612.92
#2009-12-14| 618.80
#2009-12-15| 614.20
#2009-12-16| 621.93
#2009-12-17| 607.22
#2009-12-18| 601.60
#2009-12-21| 611.21
#2009-12-22| 612.38
#2009-12-23| 618.02
#2009-12-24| 618.10
#2009-12-25| .
#2009-12-28| 623.83
#2009-12-29| 629.16
#2009-12-30| 622.88
#2009-12-31| 626.20
#2010-01-01| .
#2010-01-04| 641.59
#2010-01-05| 642.15
#2010-01-06| 643.74
#2010-01-07| 643.07
#2010-01-08| 647.18
#2010-01-11| 657.57
#2010-01-12| 647.43
#2010-01-13| 648.96
#2010-01-14| 652.69
#2010-01-15| 643.70
#2010-01-18| .
#2010-01-19| 646.23
#2010-01-20| 627.98
#2010-01-21| 615.55
#2010-01-22| 612.38
#2010-01-25| 611.36
#2010-01-26| 610.17
#2010-01-27| 605.19
#2010-01-28| 592.87
#2010-01-29| 598.62
#2010-02-01| 599.94
#2010-02-02| 611.43
#2010-02-03| 609.23
#2010-02-04| 587.02
#2010-02-05| 569.71
#2010-02-08| 571.50
#2010-02-09| 576.10
#2010-02-10| 575.95
#2010-02-11| 574.38
#2010-02-12| 566.79
#2010-02-15| .
#2010-02-16| 577.28
#2010-02-17| 587.90
#2010-02-18| 594.14
#2010-02-19| 590.82
#2010-02-22| 593.95
#2010-02-23| 587.13
#2010-02-24| 587.83
#2010-02-25| 574.46
#2010-02-26| 587.77
#2010-03-01| 590.84
#2010-03-02| 600.30
#2010-03-03| 612.57
#2010-03-04| 610.63
#2010-03-05| 619.55
#2010-03-08| 621.34
#2010-03-09| 617.75
#2010-03-10| 626.47
#2010-03-11| 624.49
#2010-03-12| 633.72
#2010-03-15| 623.18
#2010-03-16| 634.62
#2010-03-17| 643.30
#2010-03-18| 637.37
#2010-03-19| 632.85
#2010-03-22| 632.91
#2010-03-23| 640.11
#2010-03-24| 630.58
#2010-03-25| 635.60
#2010-03-26| 635.09
#2010-03-29| 637.80
#2010-03-30| 633.40
#2010-03-31| 639.14
#2010-04-01| 651.59
#2010-04-02| .
#2010-04-05| 650.02
#2010-04-06| 652.70
#2010-04-07| 649.38
#2010-04-08| 643.52
#2010-04-09| 655.47
#2010-04-12| 661.59
#2010-04-13| 656.23
#2010-04-14| 664.77
#2010-04-15| 664.87
#2010-04-16| 657.39
#2010-04-19| 651.44
#2010-04-20| 663.34
#2010-04-21| 657.34
#2010-04-22| 642.77
#2010-04-23| 660.19
#2010-04-26| 668.50
#2010-04-27| 647.26
#2010-04-28| 630.51
#2010-04-29| 645.60
#2010-04-30| 646.35
#2010-05-03| 640.80
#2010-05-04| 614.99
#2010-05-05| 597.57
#2010-05-06| 585.51
#2010-05-07| 559.80
#2010-05-10| 608.13
#2010-05-11| 601.40
#2010-05-12| 616.14
#2010-05-13| 611.95
#2010-05-14| 586.30
#2010-05-17| 576.23
#2010-05-18| 588.96
#2010-05-19| 565.69
#2010-05-20| 547.44
#2010-05-21| 556.50
#2010-05-24| 550.89
#2010-05-25| 526.63
#2010-05-26| 543.45
#2010-05-27| 563.64
#2010-05-28| 566.64
#2010-05-31| .
#2010-06-01| 568.67
#2010-06-02| 565.07
#2010-06-03| 574.05
#2010-06-04| 555.69
#2010-06-07| 545.81
#2010-06-08| 543.59
#2010-06-09| 562.58
#2010-06-10| 578.32
#2010-06-11| 575.98
#2010-06-14| 596.91
#2010-06-15| 604.31
#2010-06-16| 602.92
#2010-06-17| 604.59
#2010-06-18| 608.16
#2010-06-21| 617.70
#2010-06-22| 607.37
#2010-06-23| 597.62
#2010-06-24| 588.30
#2010-06-25| 584.82
#2010-06-28| 594.89
#2010-06-29| 566.74
#2010-06-30| 567.62
#2010-07-01| 560.91
#2010-07-02| 567.52
#2010-07-05| .
#2010-07-06| 584.45
#2010-07-07| 585.70
#2010-07-08| 594.85
#2010-07-09| 595.42
#2010-07-12| 595.02
#2010-07-13| 613.08
#2010-07-14| 616.10
#2010-07-15| 613.53
#2010-07-16| 604.60
#2010-07-19| 599.40
#2010-07-20| 593.23
#2010-07-21| 601.47
#2010-07-22| 623.19
#2010-07-23| 625.40
#2010-07-26| 634.29
#2010-07-27| 631.23
#2010-07-28| 628.35
#2010-07-29| 628.99
#2010-07-30| 624.01
#2010-08-02| 647.97
#2010-08-03| 648.33
#2010-08-04| 643.03
#2010-08-05| 645.95
#2010-08-06| 643.92
#2010-08-09| 650.06
#2010-08-10| 634.07
#2010-08-11| 609.30
#2010-08-12| 603.24
#2010-08-13| 599.89
#2010-08-16| 605.89
#2010-08-17| 617.49
#2010-08-18| 616.75
#2010-08-19| 605.98
#2010-08-20| 589.61
#2010-08-23| 589.29
#2010-08-24| 575.98
#2010-08-25| 569.56
#2010-08-26| 581.31
#2010-08-27| 583.90
#2010-08-30| 580.44
#2010-08-31| 583.30
#2010-09-01| 607.73
#2010-09-02| 609.83
#2010-09-03| 616.41
#2010-09-06| .
#2010-09-07| 608.63
#2010-09-08| 614.26
#2010-09-09| 621.25
#2010-09-10| 620.69
#2010-09-13| 632.53
#2010-09-14| 638.20
#2010-09-15| 638.91
#2010-09-16| 639.00
#2010-09-17| 640.06
#2010-09-20| 650.49
#2010-09-21| 655.25
#2010-09-22| 658.81
#2010-09-23| 651.36
#2010-09-24| 670.39
#2010-09-27| 667.27
#2010-09-28| 671.67
#2010-09-29| 675.60
#2010-09-30| 675.10
#2010-10-01| 674.39
#2010-10-04| 666.34
#2010-10-05| 682.70
#2010-10-06| 692.52
#2010-10-07| 689.04
#2010-10-08| 687.91
#2010-10-11| 692.73
#2010-10-12| 688.33
#2010-10-13| 707.56
#2010-10-14| 714.95
#2010-10-15| 711.24
#2010-10-18| 708.13
#2010-10-19| 697.32
#2010-10-20| 712.03
#2010-10-21| 724.79
#2010-10-22| 716.37
#2010-10-25| 720.53
#2010-10-26| 711.03
#2010-10-27| 699.99
#2010-10-28| 705.65
#2010-10-29| 703.57
#2010-11-01| 708.74
#2010-11-02| 718.07
#2010-11-03| 714.84
#2010-11-04| 738.64
#2010-11-05| 731.34
#2010-11-08| 727.74
#2010-11-09| 734.84
#2010-11-10| 718.54
#2010-11-11| 714.58
#2010-11-12| 713.31
#2010-11-15| 713.96
#2010-11-16| 693.55
#2010-11-17| 698.81
#2010-11-18| 715.04
#2010-11-19| 717.96
#2010-11-22| 712.50
#2010-11-23| 692.28
#2010-11-24| 701.11
#2010-11-25| .
#2010-11-26| 695.57
#2010-11-29| 680.16
#2010-11-30| 678.53
#2010-12-01| 697.04
#2010-12-02| 718.88
#2010-12-03| 729.56
#2010-12-06| 727.57
#2010-12-07| 738.79
#2010-12-08| 730.65
#2010-12-09| 724.45
#2010-12-10| 729.59
#2010-12-13| 742.93
#2010-12-14| 744.93
#2010-12-15| 743.99
#2010-12-16| 739.26
#2010-12-17| 737.15
#2010-12-20| 740.90
#2010-12-21| 750.34
#2010-12-22| 748.46
#2010-12-23| 745.60
#2010-12-24| .
#2010-12-27| 744.70
#2010-12-28| 744.55
#2010-12-29| 749.41
#2010-12-30| 749.59
#2010-12-31| 754.92
#2011-01-03| 763.05
#2011-01-04| 759.71
#2011-01-05| 741.58
#2011-01-06| 735.44
#2011-01-07| 733.61
#2011-01-10| 725.70
#2011-01-11| 741.75
#2011-01-12| 755.16
#2011-01-13| 762.93
#2011-01-14| 764.46
#2011-01-17| .
#2011-01-18| 769.71
#2011-01-19| 763.12
#2011-01-20| 745.81
#2011-01-21| 761.82
#2011-01-24| 765.96
#2011-01-25| 768.96
#2011-01-26| 783.34
#2011-01-27| 785.82
#2011-01-28| 771.31
#2011-01-31| 771.18
#2011-02-01| 778.61
#2011-02-02| 768.97
#2011-02-03| 762.89
#2011-02-04| 764.91
#2011-02-07| 773.01
#2011-02-08| 778.33
#2011-02-09| 779.75
#2011-02-10| 771.34
#2011-02-11| 776.81
#2011-02-14| 776.19
#2011-02-15| 773.66
#2011-02-16| 777.21
#2011-02-17| 775.68
#2011-02-18| 783.35
#2011-02-21| .
#2011-02-22| 770.89
#2011-02-23| 761.09
#2011-02-24| 762.04
#2011-02-25| 771.26
#2011-02-28| 787.85
#2011-03-01| 784.43
#2011-03-02| 778.51
#2011-03-03| 787.94
#2011-03-04| 785.49
#2011-03-07| 785.33
#2011-03-08| 780.81
#2011-03-09| 784.66
#2011-03-10| 766.02
#2011-03-11| 757.41
#2011-03-14| 756.81
#2011-03-15| 740.25
#2011-03-16| 726.72
#2011-03-17| 748.24
#2011-03-18| 762.97
#2011-03-21| 782.61
#2011-03-22| 778.24
#2011-03-23| 777.14
#2011-03-24| 791.65
#2011-03-25| 790.05
#2011-03-28| 789.36
#2011-03-29| 790.28
#2011-03-30| 800.67
#2011-03-31| 802.05
#2011-04-01| 812.95
#2011-04-04| 818.68
#2011-04-05| 815.45
#2011-04-06| 824.39
#2011-04-07| 814.40
#2011-04-08| 825.66
#2011-04-11| 818.70
#2011-04-12| 804.73
#2011-04-13| 813.86
#2011-04-14| 808.69
#2011-04-15| 809.23
#2011-04-18| 784.40
#2011-04-19| 798.10
#2011-04-20| 829.57
#2011-04-21| 840.36
#2011-04-22| .
#2011-04-25| 839.25
#2011-04-26| 847.45
#2011-04-27| 851.53
#2011-04-28| 867.45
#2011-04-29| 872.36
#2011-05-02| 873.39
#2011-05-03| 864.27
#2011-05-04| 851.42
#2011-05-05| 831.80
#2011-05-06| 838.99
#2011-05-09| 825.75
#2011-05-10| 840.29
#2011-05-11| 838.87
#2011-05-12| 825.17
#2011-05-13| 823.84
#2011-05-16| 825.25
#2011-05-17| 810.69
#2011-05-18| 814.84
#2011-05-19| 825.14
#2011-05-20| 815.75
#2011-05-23| 792.00
#2011-05-24| 800.64
#2011-05-25| 800.21
#2011-05-26| 800.53
#2011-05-27| 815.93
#2011-05-30| .
#2011-05-31| 835.31
#2011-06-01| 831.71
#2011-06-02| 824.04
#2011-06-03| 825.77
#2011-06-06| 822.97
#2011-06-07| 826.45
#2011-06-08| 809.72
#2011-06-09| 816.37
#2011-06-10| 794.64
#2011-06-13| 794.94
#2011-06-14| 809.19
#2011-06-15| 790.44
#2011-06-16| 777.17
#2011-06-17| 787.91
#2011-06-20| 780.21
#2011-06-21| 799.63
#2011-06-22| 795.49
#2011-06-23| 767.01
#2011-06-24| 769.57
#2011-06-27| 777.46
#2011-06-28| 782.80
#2011-06-29| 805.74
#2011-06-30| 821.47
#2011-07-01| 824.82
#2011-07-04| .
#2011-07-05| 824.51
#2011-07-06| 814.97
#2011-07-07| 821.08
#2011-07-08| 807.36
#2011-07-11| 777.89
#2011-07-12| 771.54
#2011-07-13| 793.97
#2011-07-14| 783.85
#2011-07-15| 772.39
#2011-07-18| 747.62
#2011-07-19| 766.65
#2011-07-20| 774.91
#2011-07-21| 787.69
#2011-07-22| 790.90
#2011-07-25| 789.74
#2011-07-26| 791.63
#2011-07-27| 775.23
#2011-07-28| 764.29
#2011-07-29| 765.51
#2011-08-01| 742.40
#2011-08-02| 722.14
#2011-08-03| 710.19
#2011-08-04| 670.82
#2011-08-05| 666.94
#2011-08-08| 630.63
#2011-08-09| 651.88
#2011-08-10| 626.28
#2011-08-11| 648.19
#2011-08-12| 668.81
#2011-08-15| 682.35
#2011-08-16| 674.47
#2011-08-17| 677.77
#2011-08-18| 628.95
#2011-08-19| 623.15
#2011-08-22| 625.12
#2011-08-23| 631.51
#2011-08-24| 645.19
#2011-08-25| 637.30
#2011-08-26| 634.90
#2011-08-29| 655.12
#2011-08-30| 657.12
#2011-08-31| 682.05
#2011-09-01| 677.72
#2011-09-02| 654.56
#2011-09-05| .
#2011-09-06| 612.40
#2011-09-07| 636.84
#2011-09-08| 636.47
#2011-09-09| 604.79
#2011-09-12| 586.02
#2011-09-13| 591.19
#2011-09-14| 602.90
#2011-09-15| 626.53
#2011-09-16| 625.53
#2011-09-19| 602.20
#2011-09-20| 617.77
#2011-09-21| 608.51
#2011-09-22| 566.42
#2011-09-23| 563.81
#2011-09-26| 568.25
#2011-09-27| 604.86
#2011-09-28| 593.75
#2011-09-29| 603.02
#2011-09-30| 579.96
#2011-10-03| 567.02
#2011-10-04| 546.46
#2011-10-05| 568.31
#2011-10-06| 591.64
#2011-10-07| 599.10
#2011-10-10| 619.98
#2011-10-11| 617.20
#2011-10-12| 638.98
#2011-10-13| 629.44
#2011-10-14| 644.58
#2011-10-17| 629.97
#2011-10-18| 629.46
#2011-10-19| 632.46
#2011-10-20| 614.05
#2011-10-21| 639.13
#2011-10-24| 656.05
#2011-10-25| 653.66
#2011-10-26| 651.23
#2011-10-27| 693.50
#2011-10-28| 693.80
#2011-10-31| 662.57
#2011-11-01| 624.05
#2011-11-02| 636.16
#2011-11-03| 652.23
#2011-11-04| 645.15
#2011-11-07| 638.20
#2011-11-08| 644.75
#2011-11-09| 621.54
#2011-11-10| 618.91
#2011-11-11| 644.34
#2011-11-14| 632.41
#2011-11-15| 621.29
#2011-11-16| 622.38
#2011-11-17| 611.98
#2011-11-18| 606.07
#2011-11-21| 582.69
#2011-11-22| 579.05
#2011-11-23| 562.86
#2011-11-24| .
#2011-11-25| 565.79
#2011-11-28| 593.31
#2011-11-29| 600.45
#2011-11-30| 634.30
#2011-12-01| 629.37
#2011-12-02| 632.53
#2011-12-05| 640.92
#2011-12-06| 631.53
#2011-12-07| 630.29
#2011-12-08| 611.66
#2011-12-09| 623.31
#2011-12-12| 603.39
#2011-12-13| 601.34
#2011-12-14| 579.57
#2011-12-15| 585.74
#2011-12-16| 589.98
#2011-12-19| 587.47
#2011-12-20| 608.84
#2011-12-21| 602.47
#2011-12-22| 609.21
#2011-12-23| 612.41
#2011-12-26| .
#2011-12-27| 614.72
#2011-12-28| 606.20
#2011-12-29| 610.80
#2011-12-30| 621.66
#2012-01-02| .
#2012-01-03| 645.80
#2012-01-04| 636.17
#2012-01-05| 628.10
#2012-01-06| 624.94
#2012-01-09| 626.06
#2012-01-10| 639.80
#2012-01-11| 635.87
#2012-01-12| 642.06
#2012-01-13| 636.74
#2012-01-16| .
#2012-01-17| 651.58
#2012-01-18| 659.52
#2012-01-19| 672.60
#2012-01-20| 670.38
#2012-01-23| 680.03
#2012-01-24| 669.41
#2012-01-25| 667.93
#2012-01-26| 687.50
#2012-01-27| 679.69
#2012-01-30| 668.21
#2012-01-31| 674.26
#2012-02-01| 694.40
#2012-02-02| 696.02
#2012-02-03| 707.28
#2012-02-06| 701.51
#2012-02-07| 705.30
#2012-02-08| 705.14
#2012-02-09| 707.96
#2012-02-10| 696.67
#2012-02-13| 701.68
#2012-02-14| 695.95
#2012-02-15| 698.17
#2012-02-16| 694.65
#2012-02-17| 710.52
#2012-02-20| .
#2012-02-21| 719.74
#2012-02-22| 716.21
#2012-02-23| 718.61
#2012-02-24| 730.89
#2012-02-27| 722.58
#2012-02-28| 726.16
#2012-02-29| 727.40
#2012-03-01| 731.68
#2012-03-02| 722.96
#2012-03-05| 717.24
#2012-03-06| 686.00
#2012-03-07| 694.04
#2012-03-08| 720.17
#2012-03-09| 716.78
#2012-03-12| 715.73
#2012-03-13| 726.96
#2012-03-14| 722.59
#2012-03-15| 732.10
#2012-03-16| 740.49
#2012-03-19| 741.20
#2012-03-20| 727.39
#2012-03-21| 725.06
#2012-03-22| 713.77
#2012-03-23| 720.59
#2012-03-26| 731.52
#2012-03-27| 730.05
#2012-03-28| 720.04
#2012-03-29| 711.23
#2012-03-30| 724.23
#2012-04-02| 734.04
#2012-04-03| 730.44
#2012-04-04| 698.19
#2012-04-05| 698.14
#2012-04-06| .
#2012-04-09| 697.16
#2012-04-10| 680.35
#2012-04-11| 689.66
#2012-04-12| 706.01
#2012-04-13| 688.76
#2012-04-16| 689.67
#2012-04-17| 709.24
#2012-04-18| 701.90
#2012-04-19| 703.63
#2012-04-20| 708.67
#2012-04-23| 681.58
#2012-04-24| 694.49
#2012-04-25| 704.88
#2012-04-26| 707.14
#2012-04-27| 718.45
#2012-04-30| 710.06
#2012-05-01| 712.06
#2012-05-02| 706.18
#2012-05-03| 706.18
#2012-05-04| 689.00
#2012-05-07| 690.25
#2012-05-08| 672.81
#2012-05-09| 668.35
#2012-05-10| 673.56
#2012-05-11| 673.49
#2012-05-14| 654.63
#2012-05-15| 647.94
#2012-05-16| 641.48
#2012-05-17| 633.97
#2012-05-18| 625.87
#2012-05-21| 635.56
#2012-05-22| 651.04
#2012-05-23| 627.46
#2012-05-24| 633.54
#2012-05-25| 631.04
#2012-05-28| .
#2012-05-29| 645.53
#2012-05-30| 626.39
#2012-05-31| 617.32
#2012-06-01| 602.42
#2012-06-04| 603.78
#2012-06-05| 604.81
#2012-06-06| 619.59
#2012-06-07| 632.08
#2012-06-08| 622.55
#2012-06-11| 625.83
#2012-06-12| 626.38
#2012-06-13| 620.20
#2012-06-14| 617.61
#2012-06-15| 626.76
#2012-06-18| 627.30
#2012-06-19| 641.56
#2012-06-20| 649.12
#2012-06-21| 640.66
#2012-06-22| 629.40
#2012-06-25| 614.38
#2012-06-26| 609.17
#2012-06-27| 617.22
#2012-06-28| 613.35
#2012-06-29| 651.36
#2012-07-02| 654.62
#2012-07-03| 664.10
#2012-07-04| .
#2012-07-05| 654.29
#2012-07-06| 639.93
#2012-07-09| 638.95
#2012-07-10| 644.58
#2012-07-11| 638.04
#2012-07-12| 626.87
#2012-07-13| 638.83
#2012-07-16| 641.91
#2012-07-17| 638.12
#2012-07-18| 647.18
#2012-07-19| 656.74
#2012-07-20| 646.08
#2012-07-23| 624.76
#2012-07-24| 624.23
#2012-07-25| 626.55
#2012-07-26| 650.94
#2012-07-27| 661.83
#2012-07-30| 667.04
#2012-07-31| 662.91
#2012-08-01| 664.27
#2012-08-02| 648.56
#2012-08-03| 678.14
#2012-08-06| 688.15
#2012-08-07| 690.67
#2012-08-08| 685.79
#2012-08-09| 686.59
#2012-08-10| 686.26
#2012-08-13| 683.12
#2012-08-14| 684.44
#2012-08-15| 680.45
#2012-08-16| 688.04
#2012-08-17| 691.92
#2012-08-20| 690.65
#2012-08-21| 702.09
#2012-08-22| 690.16
#2012-08-23| 691.80
#2012-08-24| 687.49
#2012-08-27| 691.26
#2012-08-28| 685.53
#2012-08-29| 683.11
#2012-08-30| 676.25
#2012-08-31| 687.51
#2012-09-03| .
#2012-09-04| 681.10
#2012-09-05| 683.04
#2012-09-06| 701.24
#2012-09-07| 718.95
#2012-09-10| 717.22
#2012-09-11| 721.52
#2012-09-12| 727.64
#2012-09-13| 722.34
#2012-09-14| 753.79
#2012-09-17| 748.56
#2012-09-18| 738.61
#2012-09-19| 741.82
#2012-09-20| 735.83
#2012-09-21| 739.18
#2012-09-24| 729.30
#2012-09-25| 734.01
#2012-09-26| 713.30
#2012-09-27| 719.91
#2012-09-28| 713.18
#2012-10-01| 726.84
#2012-10-02| 727.24
#2012-10-03| 724.00
#2012-10-04| 731.04
#2012-10-05| 744.18
#2012-10-08| 729.71
#2012-10-09| 720.60
#2012-10-10| 715.75
#2012-10-11| 721.22
#2012-10-12| 717.14
#2012-10-15| 718.18
#2012-10-16| 730.89
#2012-10-17| 742.42
#2012-10-18| 747.25
#2012-10-19| 736.53
#2012-10-22| 737.20
#2012-10-23| 717.15
#2012-10-24| 721.17
#2012-10-25| 723.22
#2012-10-26| 722.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 726.08
#2012-11-01| 735.35
#2012-11-02| 736.10
#2012-11-05| 729.60
#2012-11-06| 736.63
#2012-11-07| 725.70
#2012-11-08| 721.42
#2012-11-09| 720.02
#2012-11-12| 716.23
#2012-11-13| 717.99
#2012-11-14| 711.94
#2012-11-15| 708.17
#2012-11-16| 698.59
#2012-11-19| 718.62
#2012-11-20| 722.22
#2012-11-21| 722.53
#2012-11-22| .
#2012-11-23| 739.99
#2012-11-26| 736.06
#2012-11-27| 737.51
#2012-11-28| 736.11
#2012-11-29| 749.26
#2012-11-30| 751.87
#2012-12-03| 757.52
#2012-12-04| 758.91
#2012-12-05| 762.14
#2012-12-06| 763.93
#2012-12-07| 762.74
#2012-12-10| 762.75
#2012-12-11| 770.16
#2012-12-12| 771.93
#2012-12-13| 770.30
#2012-12-14| 772.74
#2012-12-17| 774.79
#2012-12-18| 783.72
#2012-12-19| 792.12
#2012-12-20| 792.86
#2012-12-21| 786.39
#2012-12-24| 786.36
#2012-12-25| 786.30
#2012-12-26| 787.84
#2012-12-27| 790.05
#2012-12-28| 784.21
#2012-12-31| 783.78
#2013-01-01| 783.78
#2013-01-02| 805.56
#2013-01-03| 801.15
#2013-01-04| 800.37
#2013-01-07| 799.50
#2013-01-08| 792.23
#2013-01-09| 794.87
#2013-01-10| 802.76
#2013-01-11| 809.39
#2013-01-14| 806.40
#2013-01-15| 802.27
#2013-01-16| 802.83
#2013-01-17| 811.89
#2013-01-18| 806.53
#2013-01-21| 811.56
#2013-01-22| 811.24
#2013-01-23| 811.14
#2013-01-24| 817.14
#2013-01-25| 826.83
#2013-01-28| 824.86
#2013-01-29| 825.79
#2013-01-30| 827.43
#2013-01-31| 820.87
#2013-02-01| 834.40
#2013-02-04| 812.01
#2013-02-05| 814.88
#2013-02-06| 814.46
#2013-02-07| 806.12
#2013-02-08| 811.79
#2013-02-11| 808.52
#2013-02-12| 815.49
#2013-02-13| 825.57
#2013-02-14| 823.28
#2013-02-15| 823.89
#2013-02-18| 822.15
#2013-02-19| 832.98
#2013-02-20| 836.17
#2013-02-21| 816.57
#2013-02-22| 824.79
#2013-02-25| 826.62
#2013-02-26| 808.97
#2013-02-27| 821.31
#2013-02-28| 825.78
#2013-03-01| 819.34
#2013-03-04| 820.20
#2013-03-05| 835.48
#2013-03-06| 833.93
#2013-03-07| 840.59
#2013-03-08| 838.80
#2013-03-11| 839.83
#2013-03-12| 840.89
#2013-03-13| 835.37
#2013-03-14| 844.57
#2013-03-15| 848.28
#2013-03-18| 842.14
#2013-03-19| 833.52
#2013-03-20| 840.64
#2013-03-21| 830.98
#2013-03-22| 831.33
#2013-03-25| 825.14
#2013-03-26| 825.65
#2013-03-27| 814.80
#2013-03-28| 821.92
#2013-03-29| 821.99
#2013-04-01| 822.52
#2013-04-02| 830.40
#2013-04-03| 822.92
#2013-04-04| 810.62
#2013-04-05| 806.85
#2013-04-08| 807.20
#2013-04-09| 808.31
#2013-04-10| 826.42
#2013-04-11| 835.90
#2013-04-12| 827.21
#2013-04-15| 814.87
#2013-04-16| 811.36
#2013-04-17| 792.86
#2013-04-18| 793.47
#2013-04-19| 793.26
#2013-04-22| 786.70
#2013-04-23| 808.46
#2013-04-24| 814.08
#2013-04-25| 824.48
#2013-04-26| 823.11
#2013-04-29| 829.41
#2013-04-30| 833.01
#2013-05-01| 833.90
#2013-05-02| 824.84
#2013-05-03| 838.32
#2013-05-06| 834.19
#2013-05-07| 835.49
#2013-05-08| 851.18
#2013-05-09| 850.99
#2013-05-10| 846.43
#2013-05-13| 848.12
#2013-05-14| 853.06
#2013-05-15| 849.81
#2013-05-16| 855.20
#2013-05-17| 848.59
#2013-05-20| 853.82
#2013-05-21| 859.29
#2013-05-22| 861.82
#2013-05-23| 845.34
#2013-05-24| 848.10
#2013-05-27| 851.60
#2013-05-28| 857.12
#2013-05-29| 852.42
#2013-05-30| 864.93
#2013-05-31| 851.08
#2013-06-03| 851.75
#2013-06-04| 851.84
#2013-06-05| 841.48
#2013-06-06| 840.22
#2013-06-07| 848.11
#2013-06-10| 848.99
#2013-06-11| 842.47
#2013-06-12| 844.78
#2013-06-13| 838.98
#2013-06-14| 844.17
#2013-06-17| 851.12
#2013-06-18| 854.92
#2013-06-19| 854.89
#2013-06-20| 817.46
#2013-06-21| 804.93
#2013-06-24| 786.35
#2013-06-25| 798.87
#2013-06-26| 804.40
#2013-06-27| 811.52
#2013-06-28| 806.12
#2013-07-01| 820.02
#2013-07-02| 817.01
#2013-07-03| 806.74
#2013-07-04| 820.88
#2013-07-05| 805.00
#2013-07-08| 816.34
#2013-07-09| 818.78
#2013-07-10| 823.57
#2013-07-11| 841.17
#2013-07-12| 839.51
#2013-07-15| 841.87
#2013-07-16| 847.09
#2013-07-17| 849.56
#2013-07-18| 855.70
#2013-07-19| 861.08
#2013-07-22| 863.74
#2013-07-23| 864.22
#2013-07-24| 871.35
#2013-07-25| 865.18
#2013-07-26| 865.44
#2013-07-29| 863.39
#2013-07-30| 865.90
#2013-07-31| 869.41
#2013-08-01| 877.99
#2013-08-02| 881.45
#2013-08-05| 881.77
#2013-08-06| 884.11
#2013-08-07| 882.24
#2013-08-08| 890.63
#2013-08-09| 893.98
#2013-08-12| 888.75
#2013-08-13| 886.92
#2013-08-14| 894.37
#2013-08-15| 883.28
#2013-08-16| 892.61
#2013-08-19| 890.65
#2013-08-20| 886.71
#2013-08-21| 879.64
#2013-08-22| 887.65
#2013-08-23| 894.91
#2013-08-26| 891.91
#2013-08-27| 876.07
#2013-08-28| 866.34
#2013-08-29| 865.19
#2013-08-30| 856.56
#2013-09-02| 872.70
#2013-09-03| 869.54
#2013-09-04| 876.75
#2013-09-05| 881.47
#2013-09-06| 891.21
#2013-09-09| 898.92
#2013-09-10| 912.33
#2013-09-11| 916.58
#2013-09-12| 915.64
#2013-09-13| 912.18
#2013-09-16| 926.50
#2013-09-17| 923.58
#2013-09-18| 928.39
#2013-09-19| 948.67
#2013-09-20| 945.96
#2013-09-23| 938.78
#2013-09-24| 942.45
#2013-09-25| 942.94
#2013-09-26| 940.00
#2013-09-27| 941.37
#2013-09-30| 934.43
#2013-10-01| 947.87
#2013-10-02| 943.45
#2013-10-03| 937.20
#2013-10-04| 934.95
#2013-10-07| 931.04
#2013-10-08| 927.45
#2013-10-09| 912.13
#2013-10-10| 931.03
#2013-10-11| 936.81
#2013-10-14| 939.08
#2013-10-15| 934.64
#2013-10-16| 932.86
#2013-10-17| 936.86
#2013-10-18| 951.10
#2013-10-21| 958.71
#2013-10-22| 971.30
#2013-10-23| 967.94
#2013-10-24| 978.10
#2013-10-25| 974.24
#2013-10-28| 967.51
#2013-10-29| 968.93
#2013-10-30| 971.85
#2013-10-31| 964.26
#2013-11-01| 950.24
#2013-11-04| 957.53
#2013-11-05| 951.92
#2013-11-06| 962.46
#2013-11-07| 956.64
#2013-11-08| 951.56
#2013-11-11| 957.91
#2013-11-12| 952.74
#2013-11-13| 945.60
#2013-11-14| 960.60
#2013-11-15| 959.52
#2013-11-18| 967.36
#2013-11-19| 958.60
#2013-11-20| 955.55
#2013-11-21| 950.13
#2013-11-22| 957.86
#2013-11-25| 962.51
#2013-11-26| 963.07
#2013-11-27| 972.18
#2013-11-28| 976.57
#2013-11-29| 975.71
#2013-12-02| 968.20
#2013-12-03| 949.40
#2013-12-04| 940.87
#2013-12-05| 939.21
#2013-12-06| 948.95
#2013-12-09| 953.80
#2013-12-10| 952.27
#2013-12-11| 952.73
#2013-12-12| 940.56
#2013-12-13| 939.54
#2013-12-16| 957.20
#2013-12-17| 946.91
#2013-12-18| 957.95
#2013-12-19| 969.20
#2013-12-20| 974.67
#2013-12-23| 984.38
#2013-12-24| 983.85
#2013-12-25| 983.73
#2013-12-26| 985.80
#2013-12-27|1002.98
#2013-12-30|1005.18
#2013-12-31|1005.85
#2014-01-01|1005.85
#2014-01-02| 991.23
#2014-01-03| 992.58
#2014-01-06| 992.18
#2014-01-07| 993.47
#2014-01-08| 991.59
#2014-01-09| 986.93
#2014-01-10|1000.00
#2014-01-13|1003.52
#2014-01-14|1008.22
#2014-01-15|1012.49
#2014-01-16|1012.96
#2014-01-17|1017.66
#2014-01-20|1016.54
#2014-01-21|1012.67
#2014-01-22|1011.53
#2014-01-23|1008.80
#2014-01-24| 984.02
#2014-01-27| 980.59
#2014-01-28| 992.44
#2014-01-29| 983.56
#2014-01-30| 972.94
#2014-01-31| 964.51
#2014-02-03| 952.91
#2014-02-04| 950.00
#2014-02-05| 950.32
#2014-02-06| 969.79
#2014-02-07| 979.71
#2014-02-10| 979.98
#2014-02-11| 996.46
#2014-02-12| 996.41
#2014-02-13| 992.70
#2014-02-14|1003.12
#2014-02-17|1005.83
#2014-02-18|1005.29
#2014-02-19|1008.84
#2014-02-20| 999.48
#2014-02-21|1006.05
#2014-02-24|1015.30
#2014-02-25|1018.51
#2014-02-26|1010.96
#2014-02-27|1012.70
#2014-02-28|1026.95
#2014-03-03| 999.69
#2014-03-04|1021.70
#2014-03-05|1019.98
#2014-03-06|1032.83
#2014-03-07|1020.43
#2014-03-10|1015.83
#2014-03-11|1016.26
#2014-03-12|1007.72
#2014-03-13| 997.04
#2014-03-14| 991.51
#2014-03-17|1010.01
#2014-03-18|1015.62
#2014-03-19|1014.22
#2014-03-20|1007.61
#2014-03-21|1009.24
#2014-03-24| 995.42
#2014-03-25|1008.52
#2014-03-26|1018.25
#2014-03-27|1014.56
#2014-03-28|1024.52
#2014-03-31|1028.73
#2014-04-01|1039.80
#2014-04-02|1040.58
#2014-04-03|1036.83
#2014-04-04|1045.61
#2014-04-07|1035.23
#2014-04-08|1033.05
#2014-04-09|1042.63
#2014-04-10|1039.47
#2014-04-11|1025.41
#2014-04-14|1013.99
#2014-04-15|1005.25
#2014-04-16|1020.54
#2014-04-17|1028.83
#2014-04-18|1027.18
#2014-04-21|1026.60
#2014-04-22|1039.36
#2014-04-23|1034.16
#2014-04-24|1038.73
#2014-04-25|1032.50
#2014-04-28|1030.12
#2014-04-29|1031.98
#2014-04-30|1037.63
#2014-05-01|1038.67
#2014-05-02|1037.73
#2014-05-05|1035.94
#2014-05-06|1038.22
#2014-05-07|1033.78
#2014-05-08|1038.23
#2014-05-09|1029.46
#2014-05-12|1042.47
#2014-05-13|1046.96
#2014-05-14|1045.14
#2014-05-15|1028.67
#2014-05-16|1021.23
#2014-05-19|1025.52
#2014-05-20|1022.32
#2014-05-21|1023.34
#2014-05-22|1027.04
#2014-05-23|1028.80
#2014-05-26|1037.40
#2014-05-27|1037.98
#2014-05-28|1037.62
#2014-05-29|1038.98
#2014-05-30|1039.59
#2014-06-02|1040.13
#2014-06-03|1035.40
#2014-06-04|1038.39
#2014-06-05|1043.85
#2014-06-06|1055.87
#2014-06-09|1054.50
#2014-06-10|1052.07
#2014-06-11|1040.05
#2014-06-12|1041.95
#2014-06-13|1035.10
#2014-06-16|1030.65
#2014-06-17|1028.68
#2014-06-18|1028.62
#2014-06-19|1043.42
#2014-06-20|1036.20
#2014-06-23|1028.70
#2014-06-24|1024.71
#2014-06-25|1017.29
#2014-06-26|1015.39
#2014-06-27|1021.46
#2014-06-30|1026.22
#2014-07-01|1027.82
#2014-07-02|1027.40
#2014-07-03|1034.30
#2014-07-04|1032.03
#2014-07-07|1021.50
#2014-07-08|1007.34
#2014-07-09|1009.56
#2014-07-10| 994.25
#2014-07-11| 994.83
#2014-07-14|1006.72
#2014-07-15| 995.48
#2014-07-16|1007.66
#2014-07-17| 998.05
#2014-07-18| 992.27
#2014-07-21| 986.04
#2014-07-22| 998.06
#2014-07-23|1001.23
#2014-07-24|1006.80
#2014-07-25| 996.63
#2014-07-28| 994.27
#2014-07-29| 992.94
#2014-07-30| 982.76
#2014-07-31| 969.00
#2014-08-01| 958.97
#2014-08-04| 954.28
#2014-08-05| 954.23
#2014-08-06| 944.25
#2014-08-07| 936.58
#2014-08-08| 937.15
#2014-08-11| 954.26
#2014-08-12| 949.07
#2014-08-13| 954.65
#2014-08-14| 957.80
#2014-08-15| 953.88
#2014-08-18| 965.66
#2014-08-19| 968.82
#2014-08-20| 964.29
#2014-08-21| 972.93
#2014-08-22| 965.52
#2014-08-25| 975.45
#2014-08-26| 981.78
#2014-08-27| 981.79
#2014-08-28| 972.58
#2014-08-29| 972.09
#2014-09-01| 970.47
#2014-09-02| 971.66
#2014-09-03| 978.90
#2014-09-04| 975.92
#2014-09-05| 972.01
#2014-09-08| 967.17
#2014-09-09| 961.24
#2014-09-10| 957.97
#2014-09-11| 955.85
#2014-09-12| 955.82
#2014-09-15| 952.28
#2014-09-16| 948.95
#2014-09-17| 956.09
#2014-09-18| 958.79
#2014-09-19| 953.06
#2014-09-22| 947.05
#2014-09-23| 934.25
#2014-09-24| 930.84
#2014-09-25| 918.62
#2014-09-26| 918.93
#2014-09-29| 915.14
#2014-09-30| 918.88
#2014-10-01| 906.90
#2014-10-02| 890.53
#2014-10-03| 888.44
#2014-10-06| 892.69
#2014-10-07| 880.05
#2014-10-08| 872.74
#2014-10-09| 872.29
#2014-10-10| 848.84
#2014-10-13| 853.20
#2014-10-14| 858.25
#2014-10-15| 837.97
#2014-10-16| 842.65
#2014-10-17| 860.46
#2014-10-20| 855.08
#2014-10-21| 870.64
#2014-10-22| 873.93
#2014-10-23| 880.29
#2014-10-24| 878.42
#2014-10-27| 875.14
#2014-10-28| 888.88
#2014-10-29| 894.62
#2014-10-30| 890.24
#2014-10-31| 901.81
#2014-11-03| 894.31
#2014-11-04| 891.85
#2014-11-05| 899.16
#2014-11-06| 902.37
#2014-11-07| 897.23
#2014-11-10| 906.54
#2014-11-11| 906.69
#2014-11-12| 898.89
#2014-11-13| 898.41
#2014-11-14| 896.61
#2014-11-17| 895.24
#2014-11-18| 907.56
#2014-11-19| 906.69
#2014-11-20| 905.10
#2014-11-21| 917.07
#2014-11-24| 922.17
#2014-11-25| 931.51
#2014-11-26| 932.07
#2014-11-27| 930.43
#2014-11-28| 923.05
#2014-12-01| 920.89
#2014-12-02| 915.78
#2014-12-03| 916.72
#2014-12-04| 916.85
#2014-12-05| 921.49
#2014-12-08| 913.14
#2014-12-09| 903.36
#2014-12-10| 897.94
#2014-12-11| 892.63
#2014-12-12| 878.85
#2014-12-15| 862.45
#2014-12-16| 885.25
#2014-12-17| 876.26
#2014-12-18| 896.12
#2014-12-19| 898.08
#2014-12-22| 902.10
#2014-12-23| 906.09
#2014-12-24| 905.75
#2014-12-25| 905.76
#2014-12-26| 904.66
#2014-12-29| 906.41
#2014-12-30| 896.34
#2014-12-31| 896.24
#2015-01-01| 896.24
#2015-01-02| 888.40
#2015-01-05| 864.47
#2015-01-06| 858.82
#2015-01-07| 853.68
#2015-01-08| 875.14
#2015-01-09| 871.84
#2015-01-12| 874.90
#2015-01-13| 882.32
#2015-01-14| 867.57
#2015-01-15| 874.57
#2015-01-16| 874.53
#2015-01-19| 888.94
#2015-01-20| 891.52
#2015-01-21| 899.22
#2015-01-22| 903.59
#2015-01-23| 905.21
#2015-01-26| 913.44
#2015-01-27| 906.97
#2015-01-28| 906.07
#2015-01-29| 901.83
#2015-01-30| 896.50
#2015-02-02| 901.32
#2015-02-03| 921.20
#2015-02-04| 922.18
#2015-02-05| 930.74
#2015-02-06| 924.02
#2015-02-09| 916.76
#2015-02-10| 924.37
#2015-02-11| 918.34
#2015-02-12| 935.70
#2015-02-13| 943.83
#2015-02-16| 944.26
#2015-02-17| 941.38
#2015-02-18| 950.70
#2015-02-19| 958.41
#2015-02-20| 959.91
#2015-02-23| 964.97
#2015-02-24| 963.81
#2015-02-25| 967.84
#2015-02-26| 962.42
#2015-02-27| 967.11
#2015-03-02| 959.92
#2015-03-03| 949.68
#2015-03-04| 943.41
#2015-03-05| 953.98
#2015-03-06| 941.57
#2015-03-09| 936.79
#2015-03-10| 920.40
#2015-03-11| 925.59
#2015-03-12| 926.79
#2015-03-13| 923.50
#2015-03-16| 934.35
#2015-03-17| 926.92
#2015-03-18| 936.23
#2015-03-19| 934.96
#2015-03-20| 954.97
#2015-03-23| 960.29
#2015-03-24| 963.29
#2015-03-25| 959.08
#2015-03-26| 946.12
#2015-03-27| 944.61
#2015-03-30| 947.82
#2015-03-31| 937.35
#2015-04-01| 941.70
#2015-04-02| 952.37
#2015-04-03| 960.73
#2015-04-06| 964.54
#2015-04-07| 964.29
#2015-04-08| 956.47
#2015-04-09| 955.90
#2015-04-10| 957.47
#2015-04-13| 955.57
#2015-04-14| 960.84
#2015-04-15| 959.66
#2015-04-16| 961.59
#2015-04-17| 948.67
#2015-04-20| 955.35
#2015-04-21| 965.50
#2015-04-22| 963.95
#2015-04-23| 963.11
#2015-04-24| 973.53
#2015-04-27| 986.31
#2015-04-28| 977.67
#2015-04-29| 969.87
#2015-04-30| 974.96
#2015-05-01| 973.35
#2015-05-04| 973.19
#2015-05-05| 963.29
#2015-05-06| 970.90
#2015-05-07| 961.25
#2015-05-08| 982.13
#2015-05-11| 978.60
#2015-05-12| 974.88
#2015-05-13| 983.57
#2015-05-14| 992.54
#2015-05-15| 994.73
#2015-05-18| 992.90
#2015-05-19| 987.86
#2015-05-20| 987.96
#2015-05-21| 995.59
#2015-05-22| 986.31
#2015-05-25| 979.96
#2015-05-26| 968.40
#2015-05-27| 979.75
#2015-05-28| 978.59
#2015-05-29| 963.87
#2015-06-01| 960.81
#2015-06-02| 971.95
#2015-06-03| 982.95
#2015-06-04| 977.33
#2015-06-05| 953.89
#2015-06-08| 953.83
#2015-06-09| 954.02
#2015-06-10| 975.33
#2015-06-11| 970.08
#2015-06-12| 964.34
#2015-06-15| 946.01
#2015-06-16| 950.86
#2015-06-17| 943.67
#2015-06-18| 956.98
#2015-06-19| 956.57
#2015-06-22| 980.98
#2015-06-23| 973.68
#2015-06-24| 968.05
#2015-06-25| 967.13
#2015-06-26| 961.40
#2015-06-29| 940.32
#2015-06-30| 927.31
#2015-07-01| 937.33
#2015-07-02| 929.07
#2015-07-03| 925.68
#2015-07-06| 911.53
#2015-07-07| 882.81
#2015-07-08| 895.07
#2015-07-09| 910.50
#2015-07-10| 938.04
#2015-07-13| 942.09
#2015-07-14| 944.70
#2015-07-15| 939.44
#2015-07-16| 953.59
#2015-07-17| 948.62
#2015-07-20| 954.89
#2015-07-21| 949.09
#2015-07-22| 937.19
#2015-07-23| 939.63
#2015-07-24| 930.15
#2015-07-27| 919.50
#2015-07-28| 922.67
#2015-07-29| 928.80
#2015-07-30| 930.50
#2015-07-31| 949.21
#2015-08-03| 951.77
#2015-08-04| 951.24
#2015-08-05| 951.75
#2015-08-06| 949.91
#2015-08-07| 944.60
#2015-08-10| 956.75
#2015-08-11| 947.18
#2015-08-12| 932.85
#2015-08-13| 940.69
#2015-08-14| 938.76
#2015-08-17| 937.65
#2015-08-18| 934.84
#2015-08-19| 918.48
#2015-08-20| 911.83
#2015-08-21| 895.33
#2015-08-24| 874.05
#2015-08-25| 889.60
#2015-08-26| 879.53
#2015-08-27| 891.30
#2015-08-28| 895.75
#2015-08-31| 895.64
#2015-09-01| 878.91
#2015-09-02| 878.04
#2015-09-03| 884.79
#2015-09-04| 864.11
#2015-09-07| 869.23
#2015-09-08| 880.13
#2015-09-09| 890.29
#2015-09-10| 886.60
#2015-09-11| 885.39
#2015-09-14| 878.96
#2015-09-15| 883.59
#2015-09-16| 894.40
#2015-09-17| 891.52
#2015-09-18| 877.21
#2015-09-21| 870.13
#2015-09-22| 841.07
#2015-09-23| 840.16
#2015-09-24| 828.21
#2015-09-25| 839.38
#2015-09-28| 827.80
#2015-09-29| 825.81
#2015-09-30| 838.90
#2015-10-01| 841.34
#2015-10-02| 849.90
#2015-10-05| 873.01
#2015-10-06| 882.43
#2015-10-07| 884.11
#2015-10-08| 889.16
#2015-10-09| 902.26
#2015-10-12| 894.72
#2015-10-13| 886.02
#2015-10-14| 882.66
#2015-10-15| 886.04
#2015-10-16| 881.46
#2015-10-19| 876.10
#2015-10-20| 877.87
#2015-10-21| 884.97
#2015-10-22| 884.90
#2015-10-23| 898.42
#2015-10-26| 897.20
#2015-10-27| 886.40
#2015-10-28| 897.15
#2015-10-29| 887.99
#2015-10-30| 899.27
#2015-11-02| 904.03
#2015-11-03| 900.62
#2015-11-04| 901.02
#2015-11-05| 897.46
#2015-11-06| 897.43
#2015-11-09| 888.34
#2015-11-10| 881.36
#2015-11-11| 889.73
#2015-11-12| 876.97
#2015-11-13| 867.29
#2015-11-16| 871.18
#2015-11-17| 888.83
#2015-11-18| 887.61
#2015-11-19| 899.40
#2015-11-20| 898.44
#2015-11-23| 892.94
#2015-11-24| 883.06
#2015-11-25| 892.44
#2015-11-26| 902.60
#2015-11-27| 900.64
#2015-11-30| 907.14
#2015-12-01| 902.17
#2015-12-02| 897.94
#2015-12-03| 893.73
#2015-12-04| 893.90
#2015-12-07| 898.81
#2015-12-08| 882.49
#2015-12-09| 885.25
#2015-12-10| 879.65
#2015-12-11| 865.02
#2015-12-14| 855.99
#2015-12-15| 865.55
#2015-12-16| 869.92
#2015-12-17| 870.05
#2015-12-18| 859.91
#2015-12-21| 858.28
#2015-12-22| 861.60
#2015-12-23| 874.93
#2015-12-24| 880.99
#2015-12-25| 881.00
#2015-12-28| 877.78
#2015-12-29| 884.31
#2015-12-30| 880.10
#2015-12-31| 872.03
#2016-01-01| 872.03
#2016-01-04| 843.87
#2016-01-05| 839.68
#2016-01-06| 833.61
#2016-01-07| 821.19
#2016-01-08| 817.87
#2016-01-11| 811.96
#2016-01-12| 816.44
#2016-01-13| 822.10
#2016-01-14| 808.81
#2016-01-15| 792.48
#2016-01-18| 785.07
#2016-01-19| 799.41
#2016-01-20| 774.56
#2016-01-21| 783.12
#2016-01-22| 808.01
#2016-01-25| 804.08
#2016-01-26| 817.51
#2016-01-27| 822.61
#2016-01-28| 817.08
#2016-01-29| 826.15
#2016-02-01| 829.17
#2016-02-02| 810.52
#2016-02-03| 810.68
#2016-02-04| 824.65
#2016-02-05| 821.72
#2016-02-08| 787.56
#2016-02-09| 790.61
#2016-02-10| 794.20
#2016-02-11| 776.14
#2016-02-12| 789.20
#2016-02-15| 807.72
#2016-02-16| 807.35
#2016-02-17| 832.31
#2016-02-18| 835.18
#2016-02-19| 828.99
#2016-02-22| 836.81
#2016-02-23| 829.43
#2016-02-24| 809.55
#2016-02-25| 824.47
#2016-02-26| 827.05
#2016-02-29| 830.75
#2016-03-01| 841.62
#2016-03-02| 837.83
#2016-03-03| 852.20
#2016-03-04| 867.64
#2016-03-07| 863.53
#2016-03-08| 859.51
#2016-03-09| 859.91
#2016-03-10| 852.14
#2016-03-11| 874.57
#2016-03-14| 877.57
#2016-03-15| 870.08
#2016-03-16| 869.06
#2016-03-17| 893.90
#2016-03-18| 899.23
#2016-03-21| 892.75
#2016-03-22| 892.65
#2016-03-23| 888.67
#2016-03-24| 876.92
#2016-03-25| 876.90
#2016-03-28| 881.07
#2016-03-29| 884.66
#2016-03-30| 915.47
#2016-03-31| 910.60
#2016-04-01| 896.49
#2016-04-04| 902.82
#2016-04-05| 885.23
#2016-04-06| 888.16
#2016-04-07| 880.59
#2016-04-08| 897.23
#2016-04-11| 902.11
#2016-04-12| 899.67
#2016-04-13| 910.29
#2016-04-14| 912.08
#2016-04-15| 910.99
#2016-04-18| 916.12
#2016-04-19| 933.87
#2016-04-20| 935.04
#2016-04-21| 930.55
#2016-04-22| 925.45
#2016-04-25| 924.55
#2016-04-26| 926.31
#2016-04-27| 931.84
#2016-04-28| 932.80
#2016-04-29| 926.64
#2016-05-02| 930.08
#2016-05-03| 917.06
#2016-05-04| 910.95
#2016-05-05| 906.35
#2016-05-06| 906.87
#2016-05-09| 906.81
#2016-05-10| 914.28
#2016-05-11| 918.69
#2016-05-12| 912.48
#2016-05-13| 904.84
#2016-05-16| 909.64
#2016-05-17| 912.07
#2016-05-18| 913.73
#2016-05-19| 900.01
#2016-05-20| 911.38
#2016-05-23| 910.66
#2016-05-24| 922.15
#2016-05-25| 924.70
#2016-05-26| 931.47
#2016-05-27| 928.80
#2016-05-30| 924.80
#2016-05-31| 921.68
#2016-06-01| 919.08
#2016-06-02| 918.39
#2016-06-03| 921.96
#2016-06-06| 927.45
#2016-06-07| 938.20
#2016-06-08| 936.91
#2016-06-09| 922.47
#2016-06-10| 899.46
#2016-06-13| 882.64
#2016-06-14| 861.24
#2016-06-15| 872.79
#2016-06-16| 854.68
#2016-06-17| 875.47
#2016-06-20| 915.52
#2016-06-21| 914.81
#2016-06-22| 918.41
#2016-06-23| 940.77
#2016-06-24| 862.42
#2016-06-27| 800.80
#2016-06-28| 827.39
#2016-06-29| 855.25
#2016-06-30| 866.50
#2016-07-01| 876.31
#2016-07-04| 867.82
#2016-07-05| 846.90
#2016-07-06| 830.69
#2016-07-07| 841.17
#2016-07-08| 853.15
#2016-07-11| 875.56
#2016-07-12| 884.69
#2016-07-13| 889.54
#2016-07-14| 899.10
#2016-07-15| 895.39
#2016-07-18| 893.91
#2016-07-19| 891.43
#2016-07-20| 899.93
#2016-07-21| 897.63
#2016-07-22| 893.78
#2016-07-25| 899.89
#2016-07-26| 902.34
#2016-07-27| 910.25
#2016-07-28| 916.07
#2016-07-29| 927.64
#2016-08-01| 922.53
#2016-08-02| 915.43
#2016-08-03| 908.62
#2016-08-04| 915.76
#2016-08-05| 918.94
#2016-08-08| 924.01
#2016-08-09| 940.02
#2016-08-10| 945.87
#2016-08-11| 956.85
#2016-08-12| 957.68
#2016-08-15| 958.40
#2016-08-16| 954.36
#2016-08-17| 948.70
#2016-08-18| 963.96
#2016-08-19| 958.49
#2016-08-22| 959.49
#2016-08-23| 969.01
#2016-08-24| 967.04
#2016-08-25| 961.93
#2016-08-26| 969.20
#2016-08-29| 958.11
#2016-08-30| 958.53
#2016-08-31| 951.64
#2016-09-01| 957.69
#2016-09-02| 970.90
#2016-09-05| 972.36
#2016-09-06| 979.19
#2016-09-07| 983.78
#2016-09-08| 980.45
#2016-09-09| 959.59
#2016-09-12| 952.64
#2016-09-13| 947.70
#2016-09-14| 949.77
#2016-09-15| 958.18
#2016-09-16| 942.79
#2016-09-19| 954.35
#2016-09-20| 949.73
#2016-09-21| 950.09
#2016-09-22| 976.80
#2016-09-23| 968.58
#2016-09-26| 957.99
#2016-09-27| 951.34
#2016-09-28| 957.06
#2016-09-29| 957.41
#2016-09-30| 961.64
#2016-10-03| 960.72
#2016-10-04| 965.69
#2016-10-05| 962.05
#2016-10-06| 957.54
#2016-10-07| 948.35
#2016-10-10| 953.69
#2016-10-11| 936.33
#2016-10-12| 929.35
#2016-10-13| 923.67
#2016-10-14| 933.40
#2016-10-17| 928.44
#2016-10-18| 938.50
#2016-10-19| 940.98
#2016-10-20| 936.03
#2016-10-21| 930.83
#2016-10-24| 933.73
#2016-10-25| 925.42
#2016-10-26| 928.83
#2016-10-27| 918.11
#2016-10-28| 919.12
#2016-10-31| 920.48
#2016-11-01| 916.87
#2016-11-02| 913.57
#2016-11-03| 908.48
#2016-11-04| 905.49
#2016-11-07| 913.54
#2016-11-08| 916.39
#2016-11-09| 927.10
#2016-11-10| 928.70
#2016-11-11| 914.95
#2016-11-14| 906.60
#2016-11-15| 910.31
#2016-11-16| 901.58
#2016-11-17| 906.06
#2016-11-18| 896.07
#2016-11-21| 904.91
#2016-11-22| 904.16
#2016-11-23| 899.96
#2016-11-24| 906.10
#2016-11-25| 909.79
#2016-11-28| 901.83
#2016-11-29| 907.69
#2016-11-30| 911.19
#2016-12-01| 910.80
#2016-12-02| 908.65
#2016-12-05| 922.08
#2016-12-06| 927.11
#2016-12-07| 937.77
#2016-12-08| 933.64
#2016-12-09| 931.81
#2016-12-12| 935.84
#2016-12-13| 946.71
#2016-12-14| 944.38
#2016-12-15| 930.74
#2016-12-16| 930.82
#2016-12-19| 932.37
#2016-12-20| 928.63
#2016-12-21| 933.96
#2016-12-22| 934.17
#2016-12-23| 935.99
#2016-12-26| 935.97
#2016-12-27| 937.22
#2016-12-28| 935.44
#2016-12-29| 940.37
#2016-12-30| 946.86
#2017-01-02| 952.06
#2017-01-03| 941.37
#2017-01-04| 945.67
#2017-01-05| 957.74
#2017-01-06| 957.85
#2017-01-09| 953.70
#2017-01-10| 960.51
#2017-01-11| 952.71
#2017-01-12| 965.49
#2017-01-13| 969.61
#2017-01-16| 961.53
#2017-01-17| 967.67
#2017-01-18| 968.64
#2017-01-19| 961.33
#2017-01-20| 969.42
#2017-01-23| 974.21
#2017-01-24| 980.56
#2017-01-25| 994.00
#2017-01-26| 986.94
#2017-01-27| 985.43
#2017-01-30| 972.60
#2017-01-31| 977.99
#2017-02-01| 986.94
#2017-02-02| 989.62
#2017-02-03| 989.90
#2017-02-06| 979.36
#2017-02-07| 979.44
#2017-02-08| 982.73
#2017-02-09| 983.21
#2017-02-10| 984.74
#2017-02-13| 993.02
#2017-02-14| 987.43
#2017-02-15| 992.73
#2017-02-16| 995.80
#2017-02-17| 986.32
#2017-02-20| 991.21
#2017-02-21| 992.74
#2017-02-22| 988.68
#2017-02-23| 992.49
#2017-02-24| 981.13
#2017-02-27| 988.38
#2017-02-28| 995.82
#2017-03-01|1004.79
#2017-03-02|1000.53
#2017-03-03| 999.78
#2017-03-06| 999.41
#2017-03-07| 998.12
#2017-03-08| 996.45
#2017-03-09| 994.77
#2017-03-10|1000.57
#2017-03-13|1006.40
#2017-03-14|1001.60
#2017-03-15|1007.45
#2017-03-16|1024.90
#2017-03-17|1028.06
#2017-03-20|1030.42
#2017-03-21|1028.38
#2017-03-22|1021.96
#2017-03-23|1033.29
#2017-03-24|1034.85
#2017-03-27|1032.01
#2017-03-28|1039.07
#2017-03-29|1031.19
#2017-03-30|1039.94
#2017-03-31|1037.49
#2017-04-03|1029.90
#2017-04-04|1033.05
#2017-04-05|1033.25
#2017-04-06|1037.24
#2017-04-07|1036.25
#2017-04-10|1031.73
#2017-04-11|1036.80
#2017-04-12|1038.90
#2017-04-13|1035.69
#2017-04-14|1035.68
#2017-04-17|1039.98
#2017-04-18|1031.55
#2017-04-19|1036.48
#2017-04-20|1048.46
#2017-04-21|1041.68
#2017-04-24|1087.83
#2017-04-25|1098.78
#2017-04-26|1101.99
#2017-04-27|1099.64
#2017-04-28|1101.27
#2017-05-01|1103.13
#2017-05-02|1114.27
#2017-05-03|1108.32
#2017-05-04|1118.56
#2017-05-05|1129.79
#2017-05-08|1117.20
#2017-05-09|1119.54
#2017-05-10|1114.25
#2017-05-11|1108.62
#2017-05-12|1112.54
#2017-05-15|1119.11
#2017-05-16|1129.69
#2017-05-17|1116.45
#2017-05-18|1110.69
#2017-05-19|1123.58
#2017-05-22|1125.67
#2017-05-23|1130.17
#2017-05-24|1126.87
#2017-05-25|1130.67
#2017-05-26|1129.11
#2017-05-29|1127.26
#2017-05-30|1128.07
#2017-05-31|1137.63
#2017-06-01|1142.89
#2017-06-02|1154.18
#2017-06-05|1148.49
#2017-06-06|1140.46
#2017-06-07|1139.55
#2017-06-08|1137.21
#2017-06-09|1142.20
#2017-06-12|1128.01
#2017-06-13|1137.26
#2017-06-14|1144.40
#2017-06-15|1123.71
#2017-06-16|1141.61
#2017-06-19|1150.36
#2017-06-20|1137.76
#2017-06-21|1139.39
#2017-06-22|1140.40
#2017-06-23|1144.04
#2017-06-26|1146.07
#2017-06-27|1140.58
#2017-06-28|1146.32
#2017-06-29|1132.46
#2017-06-30|1131.93
#2017-07-03|1139.55
#2017-07-04|1134.00
#2017-07-05|1137.88
#2017-07-06|1134.86
#2017-07-07|1135.00
#2017-07-10|1140.85
#2017-07-11|1137.94
#2017-07-12|1157.82
#2017-07-13|1155.89
#2017-07-14|1161.57
#2017-07-17|1159.90
#2017-07-18|1160.63
#2017-07-19|1159.35
#2017-07-20|1163.16
#2017-07-21|1147.63
#2017-07-24|1143.34
#2017-07-25|1148.52
#2017-07-26|1152.93
#2017-07-27|1154.19
#2017-07-28|1150.69
#2017-07-31|1149.91
#2017-08-01|1163.16
#2017-08-02|1159.49
#2017-08-03|1158.38
#2017-08-04|1158.98
#2017-08-07|1161.62
#2017-08-08|1159.08
#2017-08-09|1150.91
#2017-08-10|1141.68
#2017-08-11|1136.60
#2017-08-14|1148.50
#2017-08-15|1144.14
#2017-08-16|1155.00
#2017-08-17|1150.44
#2017-08-18|1142.66
#2017-08-21|1145.86
#2017-08-22|1153.87
#2017-08-23|1153.31
#2017-08-24|1150.69
#2017-08-25|1155.69
#2017-08-28|1155.82
#2017-08-29|1147.64
#2017-08-30|1149.44
#2017-08-31|1159.29
#2017-09-01|1169.28
#2017-09-04|1170.00
#2017-09-05|1173.11
#2017-09-06|1171.35
#2017-09-07|1181.38
#2017-09-08|1184.74
#2017-09-11|1195.61
#2017-09-12|1198.61
#2017-09-13|1197.22
#2017-09-14|1196.96
#2017-09-15|1201.17
#2017-09-18|1209.70
#2017-09-19|1212.65
#2017-09-20|1214.85
#2017-09-21|1214.03
#2017-09-22|1217.57
#2017-09-25|1207.71
#2017-09-26|1196.82
#2017-09-27|1199.71
#2017-09-28|1214.97
#2017-09-29|1221.25
#2017-10-02|1216.74
#2017-10-03|1222.54
#2017-10-04|1224.47
#2017-10-05|1215.52
#2017-10-06|1210.58
#2017-10-09|1211.89
#2017-10-10|1220.99
#2017-10-11|1223.26
#2017-10-12|1224.70
#2017-10-13|1225.74
#2017-10-16|1218.71
#2017-10-17|1211.37
#2017-10-18|1220.38
#2017-10-19|1221.95
#2017-10-20|1219.84
#2017-10-23|1218.70
#2017-10-24|1215.74
#2017-10-25|1217.94
#2017-10-26|1228.18
#2017-10-27|1224.34
#2017-10-30|1230.03
#2017-10-31|1237.82
#2017-11-01|1236.36
#2017-11-02|1236.90
#2017-11-03|1238.72
#2017-11-06|1233.60
#2017-11-07|1226.11
#2017-11-08|1225.99
#2017-11-09|1211.49
#2017-11-10|1207.31
#2017-11-13|1196.23
#2017-11-14|1200.69
#2017-11-15|1199.70
#2017-11-16|1210.32
#2017-11-17|1204.79
#2017-11-20|1212.02
#2017-11-21|1211.30
#2017-11-22|1212.43
#2017-11-23|1220.64
#2017-11-24|1227.97
#2017-11-27|1222.64
#2017-11-28|1225.96
#2017-11-29|1226.37
#2017-11-30|1231.11
#2017-12-01|1211.71
#2017-12-04|1226.61
#2017-12-05|1222.23
#2017-12-06|1215.81
#2017-12-07|1215.08
#2017-12-08|1214.89
#2017-12-11|1215.38
#2017-12-12|1213.62
#2017-12-13|1212.81
#2017-12-14|1209.96
#2017-12-15|1207.44
#2017-12-18|1232.42
#2017-12-19|1230.69
#2017-12-20|1232.93
#2017-12-21|1233.94
#2017-12-22|1231.43
#2017-12-25|1231.44
#2017-12-26|1233.54
#2017-12-27|1240.35
#2017-12-28|1240.54
#2017-12-29|1243.81
#2018-01-01|1243.86
#2018-01-02|1244.14
#2018-01-03|1252.98
#2018-01-04|1277.04
#2018-01-05|1285.14
#2018-01-08|1284.60
#2018-01-09|1285.90
#2018-01-10|1285.42
#2018-01-11|1288.35
#2018-01-12|1303.26
#2018-01-15|1314.00
#2018-01-16|1315.93
#2018-01-17|1316.88
#2018-01-18|1320.61
#2018-01-19|1328.74
#2018-01-22|1330.95
#2018-01-23|1336.64
#2018-01-24|1337.25
#2018-01-25|1339.25
#2018-01-26|1339.02
#2018-01-29|1327.29
#2018-01-30|1322.10
#2018-01-31|1331.90
#2018-02-01|1323.60
#2018-02-02|1297.15
#2018-02-05|1272.36
#2018-02-06|1240.86
#2018-02-07|1258.68
#2018-02-08|1222.82
#2018-02-09|1205.81
#2018-02-12|1221.92
#2018-02-13|1224.00
#2018-02-14|1243.01
#2018-02-15|1271.44
#2018-02-16|1282.85
#2018-02-19|1269.08
#2018-02-20|1278.18
#2018-02-21|1277.59
#2018-02-22|1272.63
#2018-02-23|1269.98
#2018-02-26|1271.99
#2018-02-27|1265.10
#2018-02-28|1251.19
#2018-03-01|1229.36
#2018-03-02|1211.22
#2018-03-05|1226.24
#2018-03-06|1238.94
#2018-03-07|1244.60
#2018-03-08|1253.80
#2018-03-09|1263.16
#2018-03-12|1261.26
#2018-03-13|1259.04
#2018-03-14|1254.80
#2018-03-15|1262.04
#2018-03-16|1254.95
#2018-03-19|1247.28
#2018-03-20|1249.17
#2018-03-21|1244.54
#2018-03-22|1226.77
#2018-03-23|1219.60
#2018-03-26|1217.07
#2018-03-27|1231.96
#2018-03-28|1225.87
#2018-03-29|1228.57
#2018-03-30|1228.64
#2018-04-02|1230.05
#2018-04-03|1213.29
#2018-04-04|1201.96
#2018-04-05|1226.76
#2018-04-06|1224.75
#2018-04-09|1234.06
#2018-04-10|1249.04
#2018-04-11|1239.47
#2018-04-12|1238.88
#2018-04-13|1244.54
#2018-04-16|1247.07
#2018-04-17|1258.05
#2018-04-18|1269.45
#2018-04-19|1276.64
#2018-04-20|1270.36
#2018-04-23|1267.83
#2018-04-24|1258.87
#2018-04-25|1237.75
#2018-04-26|1243.61
#2018-04-27|1244.53
#2018-04-30|1243.99
#2018-05-01|1234.09
#2018-05-02|1244.09
#2018-05-03|1239.18
#2018-05-04|1245.16
#2018-05-07|1254.37
#2018-05-08|1252.97
#2018-05-09|1260.65
#2018-05-10|1265.33
#2018-05-11|1274.62
#2018-05-14|1270.96
#2018-05-15|1259.36
#2018-05-16|1257.35
#2018-05-17|1264.42
#2018-05-18|1264.39
#2018-05-21|1269.05
#2018-05-22|1277.32
#2018-05-23|1255.02
#2018-05-24|1253.81
#2018-05-25|1250.59
#2018-05-28|1244.42
#2018-05-29|1223.50
#2018-05-30|1227.16
#2018-05-31|1230.39
#2018-06-01|1246.24
#2018-06-04|1253.09
#2018-06-05|1247.24
#2018-06-06|1261.11
#2018-06-07|1263.29
#2018-06-08|1253.18
#2018-06-11|1263.78
#2018-06-12|1263.02
#2018-06-13|1257.77
#2018-06-14|1264.08
#2018-06-15|1248.15
#2018-06-18|1242.45
#2018-06-19|1219.03
#2018-06-20|1223.62
#2018-06-21|1211.68
#2018-06-22|1223.00
#2018-06-25|1200.53
#2018-06-26|1197.77
#2018-06-27|1202.67
#2018-06-28|1186.64
#2018-06-29|1214.13
#2018-07-02|1191.20
#2018-07-03|1203.91
#2018-07-04|1198.09
#2018-07-05|1207.64
#2018-07-06|1214.45
#2018-07-09|1225.50
#2018-07-10|1232.77
#2018-07-11|1219.19
#2018-07-12|1224.86
#2018-07-13|1229.88
#2018-07-16|1235.25
#2018-07-17|1239.43
#2018-07-18|1239.46
#2018-07-19|1232.82
#2018-07-20|1235.74
#2018-07-23|1234.35
#2018-07-24|1244.38
#2018-07-25|1236.73
#2018-07-26|1249.59
#2018-07-27|1253.71
#2018-07-30|1255.76
#2018-07-31|1252.79
#2018-08-01|1244.51
#2018-08-02|1224.69
#2018-08-03|1228.90
#2018-08-06|1225.48
#2018-08-07|1236.44
#2018-08-08|1237.95
#2018-08-09|1237.29
#2018-08-10|1210.87
#2018-08-13|1206.82
#2018-08-14|1201.83
#2018-08-15|1175.69
#2018-08-16|1189.48
#2018-08-17|1194.08
#2018-08-20|1205.97
#2018-08-21|1219.84
#2018-08-22|1228.59
#2018-08-23|1227.53
#2018-08-24|1234.53
#2018-08-27|1249.58
#2018-08-28|1256.53
#2018-08-29|1259.97
#2018-08-30|1255.95
#2018-08-31|1242.49
#2018-09-03|1239.87
#2018-09-04|1220.02
#2018-09-05|1212.16
#2018-09-06|1213.82
#2018-09-07|1206.56
#2018-09-10|1213.88
#2018-09-11|1215.93
#2018-09-12|1224.01
#2018-09-13|1225.15
#2018-09-14|1231.83
#2018-09-17|1236.19
#2018-09-18|1237.66
#2018-09-19|1238.62
#2018-09-20|1254.86
#2018-09-21|1257.93
#2018-09-24|1252.32
#2018-09-25|1251.87
#2018-09-26|1251.00
#2018-09-27|1247.90
#2018-09-28|1234.15
#2018-10-01|1231.37
#2018-10-02|1214.47
#2018-10-03|1218.80
#2018-10-04|1200.75
#2018-10-05|1187.74
#2018-10-08|1164.85
#2018-10-09|1163.22
#2018-10-10|1132.97
#2018-10-11|1115.79
#2018-10-12|1118.45
#2018-10-15|1114.04
#2018-10-16|1141.49
#2018-10-17|1131.61
#2018-10-18|1114.23
#2018-10-19|1097.60
#2018-10-22|1091.18
#2018-10-23|1066.11
#2018-10-24|1061.25
#2018-10-25|1077.53
#2018-10-26|1067.93
#2018-10-29|1080.04
#2018-10-30|1076.14
#2018-10-31|1098.28
#2018-11-01|1105.17
#2018-11-02|1110.72
#2018-11-05|1100.68
#2018-11-06|1103.16
#2018-11-07|1119.37
#2018-11-08|1113.39
#2018-11-09|1096.78
#2018-11-12|1074.00
#2018-11-13|1089.46
#2018-11-14|1081.61
#2018-11-15|1071.79
#2018-11-16|1074.62
#2018-11-19|1067.09
#2018-11-20|1051.23
#2018-11-21|1063.06
#2018-11-22|1057.35
#2018-11-23|1058.19
#2018-11-26|1074.26
#2018-11-27|1065.97
#2018-11-28|1062.95
#2018-11-29|1082.97
#2018-11-30|1071.03
#2018-12-03|1089.39
#2018-12-04|1073.04
#2018-12-05|1052.72
#2018-12-06|1019.85
#2018-12-07|1025.32
#2018-12-10|1002.15
#2018-12-11|1017.80
#2018-12-12|1042.83
#2018-12-13|1038.40
#2018-12-14|1022.50
#2018-12-17|1015.21
#2018-12-18|1017.80
#2018-12-19|1020.98
#2018-12-20|1002.53
#2018-12-21|1001.60
#2018-12-24| 999.07
#2018-12-25| 999.12
#2018-12-26| 997.55
#2018-12-27| 987.44
#2018-12-28|1010.62
#2018-12-31|1016.50
#2019-01-01|1016.50
#2019-01-02|1007.18
#2019-01-03| 989.31
#2019-01-04|1028.28
#2019-01-07|1032.21
#2019-01-08|1046.45
#2019-01-09|1064.47
#2019-01-10|1065.38
#2019-01-11|1057.75
#2019-01-14|1052.73
#2019-01-15|1053.37
#2019-01-16|1059.01
#2019-01-17|1058.86
#2019-01-18|1080.40
#2019-01-21|1081.82
#2019-01-22|1077.61
#2019-01-23|1073.54
#2019-01-24|1076.64
#2019-01-25|1093.53
#2019-01-28|1089.57
#2019-01-29|1095.97
#2019-01-30|1095.54
#2019-01-31|1097.72
#2019-02-01|1101.16
#2019-02-04|1098.23
#2019-02-05|1113.33
#2019-02-06|1111.49
#2019-02-07|1086.71
#2019-02-08|1072.22
#2019-02-11|1079.85
#2019-02-12|1086.75
#2019-02-13|1093.20
#2019-02-14|1097.46
#2019-02-15|1114.83
#2019-02-18|1122.10
#2019-02-19|1122.41
#2019-02-20|1134.64
#2019-02-21|1130.61
#2019-02-22|1137.73
#2019-02-25|1141.00
#2019-02-26|1146.27
#2019-02-27|1141.42
#2019-02-28|1141.44
#2019-03-01|1145.56
#2019-03-04|1145.81
#2019-03-05|1142.88
#2019-03-06|1140.65
#2019-03-07|1121.92
#2019-03-08|1110.90
#2019-03-11|1120.84
#2019-03-12|1125.78
#2019-03-13|1134.68
#2019-03-14|1142.68
#2019-03-15|1153.63
#2019-03-18|1156.94
#2019-03-19|1167.97
#2019-03-20|1156.98
#2019-03-21|1156.39
#2019-03-22|1124.95
#2019-03-25|1122.42
#2019-03-26|1126.39
#2019-03-27|1125.61
#2019-03-28|1122.51
#2019-03-29|1136.18
#2019-04-01|1156.68
#2019-04-02|1157.94
#2019-04-03|1181.71
#2019-04-04|1175.45
#2019-04-05|1185.03
#2019-04-08|1185.32
#2019-04-09|1176.26
#2019-04-10|1180.90
#2019-04-11|1189.25
#2019-04-12|1201.07
#2019-04-15|1203.15
#2019-04-16|1208.09
#2019-04-17|1214.76
#2019-04-18|1217.50
#2019-04-19|1217.52
#2019-04-22|1217.21
#2019-04-23|1214.48
#2019-04-24|1218.94
#2019-04-25|1210.88
#2019-04-26|1215.35
#2019-04-29|1219.11
#2019-04-30|1222.31
#2019-05-01|1225.25
#2019-05-02|1210.13
#2019-05-03|1211.86
#2019-05-06|1199.99
#2019-05-07|1181.27
#2019-05-08|1189.33
#2019-05-09|1170.05
#2019-05-10|1178.77
#2019-05-13|1157.64
#2019-05-14|1170.97
#2019-05-15|1177.37
#2019-05-16|1191.88
#2019-05-17|1182.06
#2019-05-20|1169.66
#2019-05-21|1180.03
#2019-05-22|1178.67
#2019-05-23|1152.30
#2019-05-24|1165.58
#2019-05-27|1164.96
#2019-05-28|1162.34
#2019-05-29|1138.51
#2019-05-30|1144.74
#2019-05-31|1135.21
#2019-06-03|1146.79
#2019-06-04|1159.62
#2019-06-05|1170.12
#2019-06-06|1167.99
#2019-06-07|1190.33
#2019-06-10|1190.81
#2019-06-11|1203.10
#2019-06-12|1199.15
#2019-06-13|1199.59
#2019-06-14|1188.18
#2019-06-17|1189.68
#2019-06-18|1209.20
#2019-06-19|1213.58
#2019-06-20|1232.10
#2019-06-21|1228.63
#2019-06-24|1234.92
#2019-06-25|1233.76
#2019-06-26|1227.94
#2019-06-27|1224.93
#2019-06-28|1236.15
#2019-07-01|1238.83
#2019-07-02|1236.24
#2019-07-03|1243.66
#2019-07-04|1244.72
#2019-07-05|1216.01
#2019-07-08|1212.47
#2019-07-09|1199.80
#2019-07-10|1203.65
#2019-07-11|1201.31
#2019-07-12|1209.64
#2019-07-15|1217.66
#2019-07-16|1223.27
#2019-07-17|1219.10
#2019-07-18|1208.54
#2019-07-19|1218.23
#2019-07-22|1218.78
#2019-07-23|1227.48
#2019-07-24|1229.32
#2019-07-25|1224.45
#2019-07-26|1226.21
#2019-07-29|1222.44
#2019-07-30|1203.32
#2019-07-31|1205.64
#2019-08-01|1201.57
#2019-08-02|1169.72
#2019-08-05|1148.66
#2019-08-06|1146.16
#2019-08-07|1152.18
#2019-08-08|1174.99
#2019-08-09|1162.27
#2019-08-12|1161.21
#2019-08-13|1166.54
#2019-08-14|1135.32
#2019-08-15|1126.54
#2019-08-16|1140.01
#2019-08-19|1154.88
#2019-08-20|1147.79
#2019-08-21|1169.25
#2019-08-22|1158.64
#2019-08-23|1152.10
#2019-08-26|1150.79
#2019-08-27|1156.44
#2019-08-28|1146.02
#2019-08-29|1166.34
#2019-08-30|1172.85
#2019-09-02|1171.62
#2019-09-03|1165.01
#2019-09-04|1186.81
#2019-09-05|1203.13
#2019-09-06|1211.24
#2019-09-09|1212.39
#2019-09-10|1208.23
#2019-09-11|1216.33
#2019-09-12|1224.80
#2019-09-13|1237.82
#2019-09-16|1215.82
#2019-09-17|1220.11
#2019-09-18|1220.08
#2019-09-19|1225.68
#2019-09-20|1215.58
#2019-09-23|1199.19
#2019-09-24|1198.21
#2019-09-25|1185.68
#2019-09-26|1191.32
#2019-09-27|1198.49
#2019-09-30|1199.72
#2019-10-01|1184.54
#2019-10-02|1154.27
#2019-10-03|1158.99
#2019-10-04|1168.51
#2019-10-07|1175.54
#2019-10-08|1156.34
#2019-10-09|1164.84
#2019-10-10|1177.67
#2019-10-11|1207.82
#2019-10-14|1202.10
#2019-10-15|1214.91
#2019-10-16|1215.11
#2019-10-17|1221.80
#2019-10-18|1224.38
#2019-10-21|1240.74
#2019-10-22|1237.97
#2019-10-23|1238.19
#2019-10-24|1247.49
#2019-10-25|1252.87
#2019-10-28|1262.37
#2019-10-29|1268.82
#2019-10-30|1270.78
#2019-10-31|1269.05
#2019-11-01|1284.79
#2019-11-04|1299.32
#2019-11-05|1291.82
#2019-11-06|1292.78
#2019-11-07|1296.42
#2019-11-08|1291.24
#2019-11-11|1290.04
#2019-11-12|1297.74
#2019-11-13|1295.58
#2019-11-14|1295.41
#2019-11-15|1310.14
#2019-11-18|1307.56
#2019-11-19|1310.20
#2019-11-20|1304.60
#2019-11-21|1297.23
#2019-11-22|1296.83
#2019-11-25|1308.15
#2019-11-26|1316.78
#2019-11-27|1313.51
#2019-11-28|1311.02
#2019-11-29|1307.19
#2019-12-02|1293.91
#2019-12-03|1285.36
#2019-12-04|1305.79
#2019-12-05|1306.52
#2019-12-06|1315.87
#2019-12-09|1313.03
#2019-12-10|1309.56
#2019-12-11|1316.19
#2019-12-12|1326.04
#2019-12-13|1336.94
#2019-12-16|1355.88
#2019-12-17|1351.92
#2019-12-18|1343.53
#2019-12-19|1340.60
#2019-12-20|1346.26
#2019-12-23|1347.73
#2019-12-24|1350.87
#2019-12-25|1350.87
#2019-12-26|1351.83
#2019-12-27|1363.96
#2019-12-30|1351.04
#2019-12-31|1353.60
#2020-01-01|1353.62
#2020-01-02|1366.27
#2020-01-03|1352.55
#2020-01-06|1350.19
#2020-01-07|1346.80
#2020-01-08|1350.10
#2020-01-09|1350.38
#2020-01-10|1344.88
#2020-01-13|1349.26
#2020-01-14|1357.32
#2020-01-15|1359.86
#2020-01-16|1361.41
#2020-01-17|1369.93
#2020-01-20|1368.92
#2020-01-21|1367.68
#2020-01-22|1363.72
#2020-01-23|1349.46
#2020-01-24|1367.96
#2020-01-27|1331.51
#2020-01-28|1337.90
#2020-01-29|1350.85
#2020-01-30|1339.42
#2020-01-31|1328.73
#2020-02-03|1331.01
#2020-02-04|1354.28
#2020-02-05|1366.12
#2020-02-06|1359.45
#2020-02-07|1353.15
#2020-02-10|1350.30
#2020-02-11|1366.49
#2020-02-12|1365.25
#2020-02-13|1355.24
#2020-02-14|1351.10
#2020-02-17|1352.18
#2020-02-18|1339.47
#2020-02-19|1345.65
#2020-02-20|1343.23
#2020-02-21|1341.17
#2020-02-24|1285.08
#2020-02-25|1264.40
#2020-02-26|1266.71
#2020-02-27|1237.22
#2020-02-28|1193.96
#2020-03-02|1207.69
#2020-03-03|1236.22
#2020-03-04|1234.97
#2020-03-05|1217.89
#2020-03-06|1180.46
#2020-03-09|1106.24
#2020-03-10|1088.43
#2020-03-11|1067.55
#2020-03-12| 921.86
#2020-03-13| 935.51
#2020-03-16| 884.45
#2020-03-17| 871.62
#2020-03-18| 796.02
#2020-03-19| 807.68
#2020-03-20| 843.87
#2020-03-23| 801.42
#2020-03-24| 881.58
#2020-03-25| 920.15
#2020-03-26| 986.16
#2020-03-27| 948.50
#2020-03-30| 944.69
#2020-03-31| 958.77
#2020-04-01| 908.73
#2020-04-02| 904.80
#2020-04-03| 886.26
#2020-04-06| 935.72
#2020-04-07| 974.67
#2020-04-08| 973.13
#2020-04-09| 996.28
#2020-04-10| 996.37
#2020-04-13| 993.89
#2020-04-14|1005.13
#2020-04-15| 951.87
#2020-04-16| 947.93
#2020-04-17| 991.10
#2020-04-20| 992.76
#2020-04-21| 956.02
#2020-04-22| 969.93
#2020-04-23| 984.08
#2020-04-24| 965.84
#2020-04-27| 990.33
#2020-04-28|1010.53
#2020-04-29|1040.53
#2020-04-30|1026.45
#2020-05-01|1023.99
#2020-05-04| 977.58
#2020-05-05| 997.75
#2020-05-06| 987.37
#2020-05-07|1000.38
#2020-05-08|1028.01
#2020-05-11|1015.75
#2020-05-12|1019.17
#2020-05-13| 996.11
#2020-05-14| 968.12
#2020-05-15| 976.67
#2020-05-18|1037.18
#2020-05-19|1041.12
#2020-05-20|1060.11
#2020-05-21|1051.05
#2020-05-22|1046.69
#2020-05-25|1073.78
#2020-05-26|1104.67
#2020-05-27|1104.48
#2020-05-28|1125.99
#2020-05-29|1116.13
#2020-06-01|1130.45
#2020-06-02|1160.29
#2020-06-03|1201.75
#2020-06-04|1211.59
#2020-06-05|1240.33
#2020-06-08|1231.30
#2020-06-09|1216.10
#2020-06-10|1205.51
#2020-06-11|1152.02
#2020-06-12|1140.17
#2020-06-15|1147.89
#2020-06-16|1183.24
#2020-06-17|1192.03
#2020-06-18|1179.51
#2020-06-19|1176.27
#2020-06-22|1176.49
#2020-06-23|1198.74
#2020-06-24|1160.56
#2020-06-25|1158.98
#2020-06-26|1158.03
#2020-06-29|1175.13
#2020-06-30|1175.51
#2020-07-01|1181.98
#2020-07-02|1200.62
#2020-07-03|1196.21
#2020-07-06|1223.70
#2020-07-07|1219.52
#2020-07-08|1212.15
#2020-07-09|1195.29
#2020-07-10|1210.87
#2020-07-13|1232.66
#2020-07-14|1224.47
#2020-07-15|1258.77
#2020-07-16|1256.89
#2020-07-17|1251.91
#2020-07-20|1268.46
#2020-07-21|1277.16
#2020-07-22|1286.44
#2020-07-23|1287.47
#2020-07-24|1265.82
#2020-07-27|1284.31
#2020-07-28|1279.37
#2020-07-29|1287.67
#2020-07-30|1267.48
#2020-07-31|1249.10
#2020-08-03|1275.08
#2020-08-04|1272.63
#2020-08-05|1306.88
#2020-08-06|1302.84
#2020-08-07|1305.67
#2020-08-10|1308.78
#2020-08-11|1335.07
#2020-08-12|1348.08
#2020-08-13|1347.33
#2020-08-14|1323.74
#2020-08-17|1336.62
#2020-08-18|1335.41
#2020-08-19|1343.22
#2020-08-20|1321.03
#2020-08-21|1312.94
#2020-08-24|1341.90
#2020-08-25|1339.38
#2020-08-26|1354.07
#2020-08-27|1342.23
#2020-08-28|1346.71
#2020-08-31|1339.41
#2020-09-01|1338.28
#2020-09-02|1347.94
#2020-09-03|1321.43
#2020-09-04|1307.19
#2020-09-07|1338.21
#2020-09-08|1319.17
#2020-09-09|1341.26
#2020-09-10|1338.06
#2020-09-11|1332.75
#2020-09-14|1342.50
#2020-09-15|1347.72
#2020-09-16|1359.33
#2020-09-17|1355.06
#2020-09-18|1354.27
#2020-09-21|1288.12
#2020-09-22|1290.90
#2020-09-23|1293.37
#2020-09-24|1275.74
#2020-09-25|1275.39
#2020-09-28|1307.51
#2020-09-29|1319.90
#2020-09-30|1311.89
#2020-10-01|1316.65
#2020-10-02|1317.88
#2020-10-05|1342.15
#2020-10-06|1342.69
#2020-10-07|1345.61
#2020-10-08|1353.73
#2020-10-09|1367.18
#2020-10-12|1377.73
#2020-10-13|1360.55
#2020-10-14|1365.29
#2020-10-15|1331.17
#2020-10-16|1353.22
#2020-10-19|1358.46
#2020-10-20|1364.53
#2020-10-21|1346.70
#2020-10-22|1339.62
#2020-10-23|1352.28
#2020-10-26|1319.50
#2020-10-27|1308.36
#2020-10-28|1255.30
#2020-10-29|1244.26
#2020-10-30|1249.45
#2020-11-02|1273.96
#2020-11-03|1317.28
#2020-11-04|1337.18
#2020-11-05|1372.61
#2020-11-06|1377.11
#2020-11-09|1429.34
#2020-11-10|1437.81
#2020-11-11|1435.31
#2020-11-12|1429.91
#2020-11-13|1429.43
#2020-11-16|1449.24
#2020-11-17|1454.71
#2020-11-18|1453.98
#2020-11-19|1439.89
#2020-11-20|1452.19
#2020-11-23|1449.51
#2020-11-24|1462.33
#2020-11-25|1459.94
#2020-11-26|1454.65
#2020-11-27|1464.90
#2020-11-30|1452.89
#2020-12-01|1469.90
#2020-12-02|1469.53
#2020-12-03|1485.36
#2020-12-04|1488.30
#2020-12-07|1482.54
#2020-12-08|1491.11
#2020-12-09|1485.02
#2020-12-10|1481.97
#2020-12-11|1479.23
#2020-12-14|1487.78
#2020-12-15|1499.30
#2020-12-16|1510.02
#2020-12-17|1521.95
#2020-12-18|1522.85
#2020-12-21|1490.18
#2020-12-22|1502.79
#2020-12-23|1517.97
#2020-12-24|1518.95
#2020-12-25|1518.92
#2020-12-28|1535.62
#2020-12-29|1547.27
#2020-12-30|1543.63
#2020-12-31|1529.34
#2021-01-01|1529.34
#2021-01-04|1549.99
#2021-01-05|1541.63
#2021-01-06|1560.26
#2021-01-07|1578.96
#2021-01-08|1593.18
#2021-01-11|1566.51
#2021-01-12|1573.23
#2021-01-13|1574.43
#2021-01-14|1578.60
#2021-01-15|1550.33
#2021-01-18|1549.00
#2021-01-19|1553.55
#2021-01-20|1564.51
#2021-01-21|1573.71
#2021-01-22|1572.86
#2021-01-25|1541.43
#2021-01-26|1552.15
#2021-01-27|1516.41
#2021-01-28|1529.00
#2021-01-29|1504.60
#2021-02-01|1521.21
#2021-02-02|1546.34
#2021-02-03|1549.58
#2021-02-04|1556.15
#2021-02-05|1556.37
#2021-02-08|1568.96
#2021-02-09|1566.64
#2021-02-10|1570.60
#2021-02-11|1584.15
#2021-02-12|1597.07
#2021-02-15|1605.73
#2021-02-16|1605.67
#2021-02-17|1579.92
#2021-02-18|1572.82
#2021-02-19|1600.84
#2021-02-22|1596.23
#2021-02-23|1583.66
#2021-02-24|1597.94
#2021-02-25|1598.47
#2021-02-26|1560.01
#2021-03-01|1585.59
#2021-03-02|1590.26
#2021-03-03|1601.37
#2021-03-04|1588.73
#2021-03-05|1547.17
#2021-03-08|1585.98
#2021-03-09|1607.58
#2021-03-10|1606.98
#2021-03-11|1632.52
#2021-03-12|1625.32
#2021-03-15|1618.93
#2021-03-16|1630.04
#2021-03-17|1621.78
#2021-03-18|1631.25
#2021-03-19|1607.27
#2021-03-22|1610.05
#2021-03-23|1591.20
#2021-03-24|1593.85
#2021-03-25|1585.50
#2021-03-26|1606.89
#2021-03-29|1602.48
#2021-03-30|1615.01
#2021-03-31|1617.54
#2021-04-01|1638.40
#2021-04-02|1638.40
#2021-04-05|1644.57
#2021-04-06|1659.61
#2021-04-07|1662.24
#2021-04-08|1676.28
#2021-04-09|1684.12
#2021-04-12|1673.28
#2021-04-13|1679.71
#2021-04-14|1680.18
#2021-04-15|1694.57
#2021-04-16|1723.50
#2021-04-19|1722.55
#2021-04-20|1694.64
#2021-04-21|1697.34
#2021-04-22|1712.34
#2021-04-23|1722.55
#2021-04-26|1732.15
#2021-04-27|1733.41
#2021-04-28|1724.05
#2021-04-29|1717.31
#2021-04-30|1699.62
#2021-05-03|1717.95
#2021-05-04|1684.23
#2021-05-05|1720.12
#2021-05-06|1728.14
#2021-05-07|1756.95
#2021-05-10|1756.52
#2021-05-11|1717.97
#2021-05-12|1702.00
#2021-05-13|1702.20
#2021-05-14|1738.97
#2021-05-17|1726.78
#2021-05-18|1743.16
#2021-05-19|1705.97
#2021-05-20|1732.04
#2021-05-21|1743.48
#2021-05-24|1750.59
#2021-05-25|1759.22
#2021-05-26|1752.49
#2021-05-27|1766.06
#2021-05-28|1771.26
#2021-05-31|1767.69
#2021-06-01|1791.78
#2021-06-02|1791.80
#2021-06-03|1776.05
#2021-06-04|1785.17
#2021-06-07|1793.53
#2021-06-08|1796.68
#2021-06-09|1796.71
#2021-06-10|1787.29
#2021-06-11|1792.23
#2021-06-14|1793.83
#2021-06-15|1802.29
#2021-06-16|1805.04
#2021-06-17|1771.78
#2021-06-18|1734.43
#2021-06-21|1762.72
#2021-06-22|1769.46
#2021-06-23|1765.23
#2021-06-24|1782.00
#2021-06-25|1787.61
#2021-06-28|1765.01
#2021-06-29|1768.01
#2021-06-30|1746.86
#2021-07-01|1758.07
#2021-07-02|1764.72
#2021-07-05|1773.79
#2021-07-06|1760.76
#2021-07-07|1772.82
#2021-07-08|1757.96
#2021-07-09|1785.21
#2021-07-12|1795.37
#2021-07-13|1791.72
#2021-07-14|1786.31
#2021-07-15|1770.63
#2021-07-16|1763.09
#2021-07-19|1718.52
#2021-07-20|1729.11
#2021-07-21|1761.77
#2021-07-22|1783.52
#2021-07-23|1801.29
#2021-07-26|1803.93
#2021-07-27|1796.11
#2021-07-28|1803.85
#2021-07-29|1822.24
#2021-07-30|1807.56
#2021-08-02|1822.45
#2021-08-03|1815.55
#2021-08-04|1826.98
#2021-08-05|1838.16
#2021-08-06|1819.46
#2021-08-09|1808.29
#2021-08-10|1812.79
#2021-08-11|1831.53
#2021-08-12|1836.57
#2021-08-13|1845.96
#2021-08-16|1837.49
#2021-08-17|1828.00
#2021-08-18|1830.31
#2021-08-19|1804.84
#2021-08-20|1808.39
#2021-08-23|1834.54
#2021-08-24|1841.83
#2021-08-25|1838.60
#2021-08-26|1837.55
#2021-08-27|1854.07
#2021-08-30|1859.79
#2021-08-31|1851.88
#2021-09-01|1865.10
#2021-09-02|1877.84
#2021-09-03|1868.95
#2021-09-06|1878.88
#2021-09-07|1867.80
#2021-09-08|1834.59
#2021-09-09|1845.73
#2021-09-10|1848.53
#2021-09-13|1848.65
#2021-09-14|1854.21
#2021-09-15|1838.75
#2021-09-16|1850.60
#2021-09-17|1822.78
#2021-09-20|1781.01
#2021-09-21|1798.16
#2021-09-22|1822.48
#2021-09-23|1837.88
#2021-09-24|1809.63
#2021-09-27|1794.23
#2021-09-28|1740.07
#2021-09-29|1736.64
#2021-09-30|1724.02
#2021-10-01|1712.69
#2021-10-04|1699.68
#2021-10-05|1716.26
#2021-10-06|1688.14
#2021-10-07|1721.27
#2021-10-08|1711.81
#2021-10-11|1704.84
#2021-10-12|1702.99
#2021-10-13|1723.60
#2021-10-14|1749.17
#2021-10-15|1764.86
#2021-10-18|1753.42
#2021-10-19|1771.76
#2021-10-20|1776.01
#2021-10-21|1763.44
#2021-10-22|1775.29
#2021-10-25|1759.46
#2021-10-26|1776.80
#2021-10-27|1768.30
#2021-10-28|1786.48
#2021-10-29|1770.64
#2021-11-01|1784.40
#2021-11-02|1793.77
#2021-11-03|1805.61
#2021-11-04|1814.72
#2021-11-05|1816.05
#2021-11-08|1830.16
#2021-11-09|1823.95
#2021-11-10|1812.56
#2021-11-11|1819.51
#2021-11-12|1820.71
#2021-11-15|1821.41
#2021-11-16|1814.56
#2021-11-17|1810.29
#2021-11-18|1809.12
#2021-11-19|1802.85
#2021-11-22|1787.34
#2021-11-23|1760.58
#2021-11-24|1748.21
#2021-11-25|1762.03
#2021-11-26|1705.86
#2021-11-29|1709.56
#2021-11-30|1693.14
#2021-12-01|1741.65
#2021-12-02|1724.43
#2021-12-03|1701.83
#2021-12-06|1730.55
#2021-12-07|1777.57
#2021-12-08|1782.38
#2021-12-09|1773.12
#2021-12-10|1764.27
#2021-12-13|1753.29
#2021-12-14|1722.30
#2021-12-15|1727.54
#2021-12-16|1758.29
#2021-12-17|1736.62
#2021-12-20|1717.67
#2021-12-21|1740.50
#2021-12-22|1774.98
#2021-12-23|1799.09
#2021-12-24|1800.44
#2021-12-27|1812.93
#2021-12-28|1822.31
#2021-12-29|1834.66
#2021-12-30|1831.23
#2021-12-31|1833.93
#2022-01-03|1835.20
#2022-01-04|1858.16
#2022-01-05|1865.58
#2022-01-06|1827.64
#2022-01-07|1818.48
#2022-01-10|1759.13
#2022-01-11|1783.20
#2022-01-12|1817.70
#2022-01-13|1814.51
#2022-01-14|1768.52
#2022-01-17|1771.85
#2022-01-18|1734.01
#2022-01-19|1738.88
#2022-01-20|1753.67
#2022-01-21|1716.33
#2022-01-24|1629.46
#2022-01-25|1626.44
#2022-01-26|1661.75
#2022-01-27|1639.89
#2022-01-28|1620.94
#2022-01-31|1650.44
#2022-02-01|1682.25
#2022-02-02|1697.72
#2022-02-03|1674.50
#2022-02-04|1646.50
#2022-02-07|1661.27
#2022-02-08|1657.65
#2022-02-09|1701.51
#2022-02-10|1706.31
#2022-02-11|1681.69
#2022-02-14|1635.09
#2022-02-15|1677.18
#2022-02-16|1679.88
#2022-02-17|1662.10
#2022-02-18|1636.24
#2022-02-21|1606.16
#2022-02-22|1609.09
#2022-02-23|1595.99
#2022-02-24|1513.00
#2022-02-25|1583.36
#2022-02-28|1586.58
#2022-03-01|1525.74
#2022-03-02|1539.53
#2022-03-03|1510.96
#2022-03-04|1425.48
#2022-03-07|1404.53
#2022-03-08|1398.76
#2022-03-09|1502.68
#2022-03-10|1475.37
#2022-03-11|1493.71
#2022-03-14|1529.44
#2022-03-15|1522.02
#2022-03-16|1585.12
#2022-03-17|1606.69
#2022-03-18|1609.20
#2022-03-21|1602.69
#2022-03-22|1605.59
#2022-03-23|1584.06
#2022-03-24|1571.05
#2022-03-25|1552.14
#2022-03-28|1552.91
#2022-03-29|1612.52
#2022-03-30|1592.15
#2022-03-31|1569.78
#2022-04-01|1558.77
#2022-04-04|1559.03
#2022-04-05|1526.58
#2022-04-06|1480.26
#2022-04-07|1477.93
#2022-04-08|1489.76
#2022-04-11|1474.87
#2022-04-12|1477.41
#2022-04-13|1473.36
#2022-04-14|1476.33
#2022-04-15|1476.35
#2022-04-18|1476.40
#2022-04-19|1476.88
#2022-04-20|1514.27
#2022-04-21|1538.18
#2022-04-22|1495.75
#2022-04-25|1458.76
#2022-04-26|1431.27
#2022-04-27|1421.61
#2022-04-28|1431.54
#2022-04-29|1447.63
#2022-05-02|1414.78
#2022-05-03|1418.81
#2022-05-04|1409.14
#2022-05-05|1401.57
#2022-05-06|1375.86
#2022-05-09|1326.59
#2022-05-10|1337.69
#2022-05-11|1357.22
#2022-05-12|1334.73
#2022-05-13|1363.36
#2022-05-16|1352.73
#2022-05-17|1394.89
#2022-05-18|1373.03
#2022-05-19|1367.50
#2022-05-20|1374.22
#2022-05-23|1402.73
#2022-05-24|1384.02
#2022-05-25|1385.31
#2022-05-26|1408.72
#2022-05-27|1440.44
#2022-05-30|1465.14
#2022-05-31|1432.62
#2022-06-01|1416.31
#2022-06-02|1446.10
#2022-06-03|1439.40
#2022-06-06|1454.40
#2022-06-07|1445.14
#2022-06-08|1431.91
#2022-06-09|1400.96
#2022-06-10|1342.55
#2022-06-13|1288.31
#2022-06-14|1262.10
#2022-06-15|1281.79
#2022-06-16|1257.75
#2022-06-17|1256.21
#2022-06-20|1266.51
#2022-06-21|1276.02
#2022-06-22|1265.19
#2022-06-23|1239.08
#2022-06-24|1274.49
#2022-06-27|1293.36
#2022-06-28|1285.16
#2022-06-29|1265.19
#2022-06-30|1243.85
#2022-07-01|1238.54
#2022-07-04|1246.99
#2022-07-05|1199.31
#2022-07-06|1224.78
#2022-07-07|1251.47
#2022-07-08|1266.29
#2022-07-11|1239.87
#2022-07-12|1252.17
#2022-07-13|1243.35
#2022-07-14|1219.00
#2022-07-15|1259.11
#2022-07-18|1289.16
#2022-07-19|1318.99
#2022-07-20|1318.99
#2022-07-21|1331.43
#2022-07-22|1334.91
#2022-07-25|1326.52
#2022-07-26|1307.27
#2022-07-27|1318.36
#2022-07-28|1351.74
#2022-07-29|1385.52
#2022-08-01|1388.19
#2022-08-02|1369.44
#2022-08-03|1371.44
#2022-08-04|1393.60
#2022-08-05|1368.35
#2022-08-08|1388.18
#2022-08-09|1370.34
#2022-08-10|1418.99
#2022-08-11|1422.23
#2022-08-12|1404.51
#2022-08-15|1405.59
#2022-08-16|1404.80
#2022-08-17|1380.80
#2022-08-18|1384.22
#2022-08-19|1350.82
#2022-08-22|1310.77
#2022-08-23|1304.45
#2022-08-24|1309.70
#2022-08-25|1312.04
#2022-08-26|1288.96
#2022-08-29|1272.22
#2022-08-30|1271.54
#2022-08-31|1262.21
#2022-09-01|1218.45
#2022-09-02|1265.93
#2022-09-05|1233.04
#2022-09-06|1237.41
#2022-09-07|1243.24
#2022-09-08|1248.61
#2022-09-09|1280.57
#2022-09-12|1322.98
#2022-09-13|1275.99
#2022-09-14|1255.48
#2022-09-15|1247.09
#2022-09-16|1218.29
#2022-09-19|1217.05
#2022-09-20|1191.32
#2022-09-21|1194.45
#2022-09-22|1154.25
#2022-09-23|1121.17
#2022-09-26|1117.25
#2022-09-27|1114.55
#2022-09-28|1122.14
#2022-09-29|1115.84
#2022-09-30|1143.35
#2022-10-03|1153.42
#2022-10-04|1218.23
#2022-10-05|1190.83
#2022-10-06|1184.58
#2022-10-07|1150.98
#2022-10-10|1146.42
#2022-10-11|1141.41
#2022-10-12|1135.87
#2022-10-13|1154.43
#2022-10-14|1162.50
#2022-10-17|1199.82
#2022-10-18|1222.84
#2022-10-19|1201.90
#2022-10-20|1210.94
#2022-10-21|1194.73
#2022-10-24|1229.08
#2022-10-25|1263.06
#2022-10-26|1293.95
#2022-10-27|1282.42
#2022-10-28|1280.97
#2022-10-31|1271.15
#2022-11-01|1276.36
#2022-11-02|1269.32
#2022-11-03|1232.22
#2022-11-04|1278.40
#2022-11-07|1299.71
#2022-11-08|1325.17
#2022-11-09|1318.54
#2022-11-10|1388.74
#2022-11-11|1420.11
#2022-11-14|1411.67
#2022-11-15|1418.80
#2022-11-16|1401.32
#2022-11-17|1386.78
#2022-11-18|1412.05
#2022-11-21|1392.71
#2022-11-22|1406.63
#2022-11-23|1428.92
#2022-11-24|1439.47
#2022-11-25|1442.10
#2022-11-28|1421.82
#2022-11-29|1408.25
#2022-11-30|1402.42
#2022-12-01|1448.47
#2022-12-02|1449.43
#2022-12-05|1449.65
#2022-12-06|1435.85
#2022-12-07|1423.82
#2022-12-08|1423.84
#2022-12-09|1443.23
#2022-12-12|1435.29
#2022-12-13|1473.43
#2022-12-14|1471.34
#2022-12-15|1419.98
#2022-12-16|1398.11
#2022-12-19|1396.54
#2022-12-20|1393.84
#2022-12-21|1414.69
#2022-12-22|1391.98
#2022-12-23|1398.42
#2022-12-26|1398.62
#2022-12-27|1410.46
#2022-12-28|1403.28
#2022-12-29|1419.64
#2022-12-30|1401.44
#2023-01-02|1416.51
#2023-01-03|1415.96
#2023-01-04|1448.56
#2023-01-05|1433.25
#2023-01-06|1460.65
#2023-01-09|1505.06
#2023-01-10|1489.24
#2023-01-11|1496.92
#2023-01-12|1517.78
#2023-01-13|1527.05
#2023-01-16|1536.16
#2023-01-17|1545.86
#2023-01-18|1566.17
#2023-01-19|1521.81
#2023-01-20|1541.29
#2023-01-23|1561.19
#2023-01-24|1563.33
#2023-01-25|1555.18
#2023-01-26|1558.14
#2023-01-27|1561.55
#2023-01-30|1558.33
#2023-01-31|1548.76
#2023-02-01|1570.40
#2023-02-02|1620.98
#2023-02-03|1610.21
#2023-02-06|1570.41
#2023-02-07|1553.92
#2023-02-08|1544.08
#2023-02-09|1574.62
#2023-02-10|1543.84
#2023-02-13|1570.67
#2023-02-14|1566.13
#2023-02-15|1583.72
#2023-02-16|1588.48
#2023-02-17|1586.37
#2023-02-20|1587.61
#2023-02-21|1575.65
#2023-02-22|1567.34
#2023-02-23|1568.38
#2023-02-24|1540.61
#2023-02-27|1565.87
#2023-02-28|1565.29
#2023-03-01|1574.41
#2023-03-02|1570.84
#2023-03-03|1589.28
#2023-03-06|1604.59
#2023-03-07|1578.38
#2023-03-08|1574.42
#2023-03-09|1581.61
#2023-03-10|1568.66
#2023-03-13|1532.98
#2023-03-14|1571.14
#2023-03-15|1489.61
#2023-03-16|1529.94
#2023-03-17|1510.92
#2023-03-20|1540.10
#2023-03-21|1572.91
#2023-03-22|1577.44
#2023-03-23|1588.08
#2023-03-24|1527.88
#2023-03-27|1548.41
#2023-03-28|1557.62
#2023-03-29|1578.45
#2023-03-30|1611.39
#2023-03-31|1618.37
#2023-04-03|1609.68
#2023-04-04|1616.69
#2023-04-05|1572.56
#2023-04-06|1572.08
#2023-04-07|1571.98
#2023-04-10|1559.75
#2023-04-11|1589.66
#2023-04-12|1611.00
#2023-04-13|1626.04
#2023-04-14|1631.65
#2023-04-17|1634.12
#2023-04-18|1648.62
#2023-04-19|1643.13
#2023-04-20|1647.92
#2023-04-21|1642.98
#2023-04-24|1655.30
#2023-04-25|1642.34
#2023-04-26|1631.08
#2023-04-27|1646.04
#2023-04-28|1664.96
#2023-05-01|1656.82
#2023-05-02|1639.03
#2023-05-03|1658.27
#2023-05-04|1638.80
#2023-05-05|1656.39
#2023-05-08|1661.02
#2023-05-09|1651.48
#2023-05-10|1649.22
#2023-05-11|1643.22
#2023-05-12|1643.37
#2023-05-15|1646.86
#2023-05-16|1641.51
#2023-05-17|1643.57
#2023-05-18|1645.81
#2023-05-19|1667.96
#2023-05-22|1668.66
#2023-05-23|1642.76
#2023-05-24|1605.82
#2023-05-25|1604.33
#2023-05-26|1624.62
#2023-05-29|1622.00
#2023-05-30|1621.94
#2023-05-31|1593.31
#2023-06-01|1620.27
#2023-06-02|1650.58
#2023-06-05|1638.72
#2023-06-06|1638.56
#2023-06-07|1644.86
#2023-06-08|1658.28
#2023-06-09|1651.57
#2023-06-12|1661.76
#2023-06-13|1690.29
#2023-06-14|1704.48
#2023-06-15|1707.50
#2023-06-16|1709.62
#2023-06-19|1689.08
#2023-06-20|1673.28
#2023-06-21|1670.25
#2023-06-22|1662.73
#2023-06-23|1646.50
#2023-06-26|1648.17
#2023-06-27|1664.49
#2023-06-28|1671.32
#2023-06-29|1663.19
#2023-06-30|1689.74
#2023-07-03|1678.63
#2023-07-04|1673.21
#2023-07-05|1655.73
#2023-07-06|1613.47
#2023-07-07|1632.70
#2023-07-10|1643.77
#2023-07-11|1666.85
#2023-07-12|1718.03
#2023-07-13|1733.85
#2023-07-14|1739.06
#2023-07-17|1730.97
#2023-07-18|1745.66
#2023-07-19|1732.93
#2023-07-20|1735.13
#2023-07-21|1732.11
#2023-07-24|1731.77
#2023-07-25|1731.91
#2023-07-26|1726.72
#2023-07-27|1744.80
#2023-07-28|1748.97
#2023-07-31|1748.86
#2023-08-01|1722.65
#2023-08-02|1700.44
#2023-08-03|1687.64
#2023-08-04|1714.50
#2023-08-07|1711.49
#2023-08-08|1687.93
#2023-08-09|1700.18
#2023-08-10|1706.41
#2023-08-11|1680.79
#2023-08-14|1674.59
#2023-08-15|1662.53
#2023-08-16|1655.86
#2023-08-17|1611.46
#2023-08-18|1597.40
#2023-08-21|1595.40
#2023-08-22|1604.28
#2023-08-23|1608.20
#2023-08-24|1595.37
#2023-08-25|1587.12
#2023-08-28|1612.83
#2023-08-29|1632.61
#2023-08-30|1648.21
#2023-08-31|1635.85
#2023-09-01|1621.99
#2023-09-04|1620.08
#2023-09-05|1600.18
#2023-09-06|1600.07
#2023-09-07|1595.41
#2023-09-08|1593.28
#2023-09-11|1599.08
#2023-09-12|1582.20
#2023-09-13|1572.52
#2023-09-14|1582.74
#2023-09-15|1593.69
#2023-09-18|1583.72
#2023-09-19|1574.73
#2023-09-20|1592.78
#2023-09-21|1557.69
#2023-09-22|1546.40
#2023-09-25|1532.19
#2023-09-26|1520.42
#2023-09-27|1520.29
#2023-09-28|1540.67
#2023-09-29|1551.21
#2023-10-02|1521.77
#2023-10-03|1504.14
#2023-10-04|1499.00
#2023-10-05|1505.36
#2023-10-06|1522.35
#2023-10-09|1510.28
#2023-10-10|1553.77
#2023-10-11|1561.77
#2023-10-12|1554.03
#2023-10-13|1525.01
#2023-10-16|1528.98
#2023-10-17|1528.13
#2023-10-18|1491.84
#2023-10-19|1478.12
#2023-10-20|1454.61
#2023-10-23|1464.09
#2023-10-24|1456.32
#2023-10-25|1445.85
#2023-10-26|1433.53
#2023-10-27|1439.84
#2023-10-30|1449.34
#2023-10-31|1457.12
#2023-11-01|1458.61
#2023-11-02|1500.52
#2023-11-03|1523.23
#2023-11-06|1516.71
#2023-11-07|1506.14
#2023-11-08|1518.53
#2023-11-09|1554.11
#2023-11-10|1534.14
#2023-11-13|1548.47
#2023-11-14|1602.98
#2023-11-15|1622.94
#2023-11-16|1620.57
#2023-11-17|1635.81
#2023-11-20|1642.19
#2023-11-21|1642.97
#2023-11-22|1640.90
#2023-11-23|1649.67
#2023-11-24|1661.67
#2023-11-27|1655.63
#2023-11-28|1665.24
#2023-11-29|1678.67
#2023-11-30|1676.84
#2023-12-01|1687.72
#2023-12-04|1678.78
#2023-12-05|1688.48
#2023-12-06|1705.50
#2023-12-07|1703.16
#2023-12-08|1715.91
#2023-12-11|1724.97
#2023-12-12|1732.06
#2023-12-13|1729.71
#2023-12-14|1791.88
#2023-12-15|1792.86
#2023-12-18|1778.67
#2023-12-19|1803.16
#2023-12-20|1805.06
#2023-12-21|1807.38
#2023-12-22|1815.73
#2023-12-25|1815.49
#2023-12-26|1816.07
#2023-12-27|1834.60
#2023-12-28|1832.07
#2023-12-29|1826.26
#2024-01-01|1826.31
#2024-01-02|1804.21
#2024-01-03|1762.21
#2024-01-04|1783.38
#2024-01-05|1775.27
#2024-01-08|1784.03
#2024-01-09|1772.77
#2024-01-10|1778.62
#2024-01-11|1770.13
#2024-01-12|1803.32
#2024-01-15|1787.35
#2024-01-16|1770.98
#2024-01-17|1744.62
#2024-01-18|1760.83
#2024-01-19|1750.40
#2024-01-22|1773.35
#2024-01-23|1758.02
#2024-01-24|1787.77
#2024-01-25|1781.71
#2024-01-26|1796.56
#2024-01-29|1785.63
#2024-01-30|1798.53
#2024-01-31|1797.37
#2024-02-01|1792.91
#2024-02-02|1795.43
#2024-02-05|1770.55
#2024-02-06|1795.53
#2024-02-07|1795.99
#2024-02-08|1806.96
#2024-02-09|1810.15
#2024-02-12|1815.14
#2024-02-13|1783.46
#2024-02-14|1801.37
#2024-02-15|1826.79
#2024-02-16|1845.23
#2024-02-19|1846.81
#2024-02-20|1854.59
#2024-02-21|1854.35
#2024-02-22|1873.35
#2024-02-23|1885.33
#2024-02-26|1888.04
#2024-02-27|1885.84
#2024-02-28|1892.37
#2024-02-29|1899.33
#2024-03-01|1903.01
#2024-03-04|1908.69
#2024-03-05|1900.16
#2024-03-06|1912.74
#2024-03-07|1931.74
#2024-03-08|1939.61
#2024-03-11|1920.22
#2024-03-12|1942.29
#2024-03-13|1951.01
#2024-03-14|1941.02
#2024-03-15|1947.60
#2024-03-18|1940.87
#2024-03-19|1938.56
#2024-03-20|1948.37
#2024-03-21|1970.32
#2024-03-22|1966.48
#2024-03-25|1962.49
#2024-03-26|1970.56
#2024-03-27|1963.92
#2024-03-28|1957.03
#2024-03-29|1957.11
#2024-04-01|1945.90
#2024-04-02|1926.86
#2024-04-03|1945.20
#2024-04-04|1957.65
#2024-04-05|1937.04
#2024-04-08|1957.60
#2024-04-09|1932.40
#2024-04-10|1914.41
#2024-04-11|1899.63
#2024-04-12|1886.19
#2024-04-15|1897.56
#2024-04-16|1868.64
#2024-04-17|1869.17
#2024-04-18|1882.00
#2024-04-19|1867.54
#2024-04-22|1863.27
#2024-04-23|1892.14
#2024-04-24|1895.18
#2024-04-25|1865.95
#2024-04-26|1896.09
#2024-04-29|1903.16
#2024-04-30|1882.08
#2024-05-01|1876.92
#2024-05-02|1877.11
#2024-05-03|1911.52
#2024-05-06|1929.12
#2024-05-07|1946.31
#2024-05-08|1957.74
#2024-05-09|1975.02
#2024-05-10|1993.80
#2024-05-13|1993.12
#2024-05-14|1997.11
#2024-05-15|2028.72
#2024-05-16|2010.77
#2024-05-17|1994.92
#2024-05-20|2010.23
#2024-05-21|2005.79
#2024-05-22|2000.25
#2024-05-23|2014.83
#2024-05-24|2021.41
#2024-05-27|2032.32
#2024-05-28|2020.65
#2024-05-29|1982.58
#2024-05-30|1999.57
#2024-05-31|2000.99
#2024-06-03|2012.81
#2024-06-04|1994.15
#2024-06-05|2012.76
#2024-06-06|2017.43
#2024-06-07|1994.82
#2024-06-10|1977.75
#2024-06-11|1957.15
#2024-06-12|2020.03
#2024-06-13|1967.45
#2024-06-14|1911.26
#2024-06-17|1922.69
#2024-06-18|1946.84
#2024-06-19|1943.96
#2024-06-20|1955.17
#2024-06-21|1925.70
#2024-06-24|1949.96
#2024-06-25|1915.37
#2024-06-26|1904.92
#2024-06-27|1908.33
#2024-06-28|1903.66
#2024-07-01|1915.65
#2024-07-02|1909.46
#2024-07-03|1949.45
#2024-07-04|1958.37
#2024-07-05|1952.57
#2024-07-08|1956.50
#2024-07-09|1928.28
#2024-07-10|1948.61
#2024-07-11|1979.11
#2024-07-12|2010.34
#2024-07-15|1995.55
#2024-07-16|1996.14
#2024-07-17|1985.19
#2024-07-18|1966.44
#2024-07-19|1947.49
#2024-07-22|1968.58
#2024-07-23|1966.91
#2024-07-24|1948.03
#2024-07-25|1923.12
#2024-07-26|1950.22
#2024-07-29|1935.48
#2024-07-30|1952.76
#2024-07-31|1976.77
#2024-08-01|1930.05
#2024-08-02|1878.67
#2024-08-05|1853.01
#2024-08-06|1848.81
#2024-08-07|1889.18
#2024-08-08|1885.29
#2024-08-09|1894.64
#2024-08-12|1896.18
#2024-08-13|1914.27
#2024-08-14|1943.10
#2024-08-15|1960.30
#2024-08-16|1966.61
#2024-08-19|1993.52
#2024-08-20|1995.67
#2024-08-21|2005.18
#2024-08-22|2011.94
#2024-08-23|2036.98
#2024-08-26|2035.30
#2024-08-27|2030.96
#2024-08-28|2037.68
#2024-08-29|2046.07
#2024-08-30|2046.33
#2024-09-02|2037.95
#2024-09-03|2012.19
#2024-09-04|1999.89
#2024-09-05|1978.53
#2024-09-06|1959.85
#2024-09-09|1968.75
#2024-09-10|1963.18
#2024-09-11|1955.08
#2024-09-12|1990.68
#2024-09-13|2017.74
#2024-09-16|2017.74
#2024-09-17|2037.44
#2024-09-18|2030.64
#2024-09-19|2082.06
#2024-09-20|2054.67
#2024-09-23|2065.30
#2024-09-24|2080.75
#2024-09-25|2095.09
#2024-09-26|2125.64
#2024-09-27|2128.99
#2024-09-30|2101.57
#2024-10-01|2076.91
#2024-10-02|2073.10
#2024-10-03|2046.98
#2024-10-04|2048.83
#2024-10-07|2049.05
#2024-10-08|2043.86
#2024-10-09|2059.14
#2024-10-10|2032.50
#2024-10-11|2052.25
#2024-10-14|2062.15
#2024-10-15|2048.92
#2024-10-16|2045.73
#2024-10-17|2062.38
#2024-10-18|2069.72
#2024-10-21|2051.24
#2024-10-22|2041.97
#2024-10-23|2025.46
#2024-10-24|2025.14
#2024-10-25|2033.15
#2024-10-28|2050.81
#2024-10-29|2034.06
#2024-10-30|2029.63
#2024-10-31|2007.88
#2024-11-01|2026.39
#2024-11-04|2025.72
#2024-11-05|2048.82
#2024-11-06|2022.14
#2024-11-07|2060.73
#2024-11-08|2031.72
#2024-11-11|2048.28
#2024-11-12|1988.87
#2024-11-13|1981.00
#2024-11-14|1994.62
#2024-11-15|1972.30
#2024-11-18|1976.77
#2024-11-19|1966.37
#2024-11-20|1949.31
#2024-11-21|1963.90
#2024-11-22|1965.18
#2024-11-25|1978.24
#2024-11-26|1965.01
#2024-11-27|1975.90
#2024-11-28|1989.78
#2024-11-29|2005.56
#2024-12-02|2007.70
#2024-12-03|2032.38
#2024-12-04|2054.60
#2024-12-05|2060.91
#2024-12-06|2064.09
#2024-12-09|2061.18
#2024-12-10|2022.16
#2024-12-11|2036.79
#2024-12-12|2024.05
#2024-12-13|2013.75
#2024-12-16|2016.12
#2024-12-17|2007.11
#2024-12-18|2010.20
#2024-12-19|1951.98
#2024-12-20|1949.05
#2024-12-23|1945.18
#2024-12-24|1947.03
#2024-12-25|1947.07
#2024-12-26|1949.43
#2024-12-27|1963.30
#2024-12-30|1944.27
#2024-12-31|1947.63
#2025-01-01|1947.66
#2025-01-02|1945.88
#2025-01-03|1937.35
#2025-01-06|1978.33
#2025-01-07|1978.38
#2025-01-08|1966.68
#2025-01-09|1972.91
#2025-01-10|1944.98
#2025-01-13|1915.00
#2025-01-14|1938.47
#2025-01-15|1963.50
#2025-01-16|1977.50
#2025-01-17|2007.60
#2025-01-20|2037.00
#2025-01-21|2050.23
#2025-01-22|2074.29
#2025-01-23|2088.52
#2025-01-24|2110.08
#2025-01-27|2064.89
#2025-01-28|2042.19
#2025-01-29|2059.07
#2025-01-30|2077.86
#2025-01-31|2079.01
#2025-02-03|2036.02
#2025-02-04|2054.04
#2025-02-05|2058.25
#2025-02-06|2074.79
#2025-02-07|2062.49
#2025-02-10|2075.63
#2025-02-11|2093.26
#2025-02-12|2093.22
#2025-02-13|2161.04
#2025-02-14|2181.80
#2025-02-17|2203.31
#2025-02-18|2217.99
#2025-02-19|2175.20
#2025-02-20|2177.95
#2025-02-21|2169.58
#2025-02-24|2152.74
#2025-02-25|2151.69
#2025-02-26|2188.97
#2025-02-27|2164.49
#2025-02-28|2165.56
#2025-03-03|2228.69
#2025-03-04|2169.22
#2025-03-05|2299.89
#2025-03-06|2336.86
#2025-03-07|2310.25
#2025-03-10|2253.62
#2025-03-11|2246.81
#2025-03-12|2282.84
#2025-03-13|2251.79
#2025-03-14|2302.06
#2025-03-17|2325.57
#2025-03-18|2348.35
#2025-03-19|2346.47
#2025-03-20|2319.80
#2025-03-21|2279.02
#2025-03-24|2275.66
#2025-03-25|2295.22
#2025-03-26|2268.82
#2025-03-27|2254.06
#2025-03-28|2221.83
#2025-03-31|2171.90
#2025-04-01|2205.77
#2025-04-02|2201.96
#2025-04-03|2120.33
#2025-04-04|2016.84
#2025-04-07|1918.26
#2025-04-08|1983.15
#2025-04-09|1941.26
#2025-04-10|2063.09
#2025-04-11|2070.78
#2025-04-14|2143.72
#2025-04-15|2183.16
#2025-04-16|2175.04
#2025-04-17|2158.87
#2025-04-18|2158.82
#2025-04-21|2185.21
#2025-04-22|2175.84
#2025-04-23|2195.78
#2025-04-24|2219.43
#2025-04-25|2248.57
#2025-04-28|2255.03
#2025-04-29|2247.45
#2025-04-30|2273.46
#2025-05-01|2260.06
#2025-05-02|2346.49
#2025-05-05|2348.10
#2025-05-06|2339.87
#2025-05-07|2332.51
#2025-05-08|2357.03
#2025-05-09|2353.52
#2025-05-12|2361.19
#2025-05-13|2394.87
#2025-05-14|2401.08
#2025-05-15|2414.77
#2025-05-16|2410.24
#2025-05-19|2442.98
#2025-05-20|2458.55
#2025-05-21|2468.74
#2025-05-22|2433.79
#2025-05-23|2423.57
#2025-05-26|2467.65
#2025-05-27|2473.58
#2025-05-28|2457.62
#2025-05-29|2460.05
#2025-05-30|2451.03
#2025-06-02|2456.59
#2025-06-03|2464.82
#2025-06-04|2495.99
#2025-06-05|2511.12
#2025-06-06|2491.50
#2025-06-09|2490.62
#2025-06-10|2485.84
#2025-06-11|2492.94
#2025-06-12|2505.56
#2025-06-13|2478.33
#2025-06-16|2509.75
#2025-06-17|2479.95
#2025-06-18|2459.07
#2025-06-19|2423.66
#2025-06-20|2440.93
#2025-06-23|2433.97
#2025-06-24|2487.99
#2025-06-25|2486.62
#2025-06-26|2525.56
#2025-06-27|2577.80
#2025-06-30|2566.72
#2025-07-01|2538.84
#2025-07-02|2553.68
#2025-07-03|2562.53
#2025-07-04|2550.33
#2025-07-07|2568.89
#2025-07-08|2564.68
#2025-07-09|2601.49
#2025-07-10|2605.94
#2025-07-11|2594.09
#2025-07-14|2579.14
#2025-07-15|2561.23
#2025-07-16|2536.72
#2025-07-17|2603.55
#2025-07-18|2613.38
#2025-07-21|2622.68
#2025-07-22|2593.46
#2025-07-23|2638.89
#2025-07-24|2648.37
#2025-07-25|2633.09
#2025-07-28|2597.79
#2025-07-29|2598.12
#2025-07-30|2579.68
#2025-07-31|2561.72
#2025-08-01|2513.29
#2025-08-04|2543.17
#2025-08-05|2545.56
#2025-08-06|2565.29
#2025-08-07|2590.09
#2025-08-08|2603.26
#2025-08-11|2565.38
#2025-08-12|2608.93
#2025-08-13|2621.92
#2025-08-14|2634.71
#2025-08-15|2640.10
#2025-08-18|2625.94
#2025-08-19|2639.24
#2025-08-20|2607.45
#2025-08-21|2599.11
#2025-08-22|2645.54
#2025-08-25|2619.79
#2025-08-26|2598.96
#2025-08-27|2581.97
#2025-08-28|2607.45
#2025-08-29|2604.08
#2025-09-01|2624.05
#2025-09-02|2557.28
#2025-09-03|2581.68
#2025-09-04|2583.73
#2025-09-05|2615.17
#2025-09-08|2654.44
#2025-09-09|2637.76
#2025-09-10|2654.52
#2025-09-11|2683.79
#2025-09-12|2689.01
#2025-09-15|2712.80
#2025-09-16|2694.99
#2025-09-17|2679.79
#2025-09-18|2684.67
#2025-09-19|2675.42
#2025-09-22|2679.86
#2025-09-23|2692.35
#2025-09-24|2676.55
#2025-09-25|2639.14
#2025-09-26|2664.82
#2025-09-29|2670.36
#2025-09-30|2697.28
#2025-10-01|2704.35
#2025-10-02|2736.43
#2025-10-03|2749.94
#2025-10-06|2733.08
#2025-10-07|2712.13
#2025-10-08|2728.50
#2025-10-09|2711.32
#2025-10-10|2674.70
#2025-10-13|2682.29
#2025-10-14|2672.87
#2025-10-15|2683.11
#2025-10-16|2725.33
#2025-10-17|2665.67
#2025-10-20|2709.17
#2025-10-21|2713.11
#2025-10-22|2703.40
#2025-10-23|2724.00
#2025-10-24|2744.40
#2025-10-27|2752.28
#2025-10-28|2749.06
#2025-10-29|2741.10
#2025-10-30|2709.49
#2025-10-31|2695.14
#2025-11-03|2690.02
#2025-11-04|2654.69
#2025-11-05|2661.58
#2025-11-06|2629.01
#2025-11-07|2619.11
#2025-11-10|2655.86
#2025-11-11|2687.28
#2025-11-12|2704.54
#2025-11-13|2670.72
#2025-11-14|2646.43
#2025-11-17|2623.14
#2025-11-18|2565.50
#2025-11-19|2554.52
#2025-11-20|2569.29
#2025-11-21|2528.76
#2025-11-24|2539.47
#2025-11-25|2575.37
#2025-11-26|2607.07
#2025-11-27|2618.15
#2025-11-28|2629.22
#2025-12-01|2605.13
#2025-12-02|2604.15
#2025-12-03|2632.08
#2025-12-04|2665.05
#2025-12-05|2666.60
#2025-12-08|2676.08
#2025-12-09|2671.38
#2025-12-10|2666.18
#2025-12-11|2714.79
#2025-12-12|2703.39
#2025-12-15|2729.34
#2025-12-16|2709.59
#2025-12-17|2677.06
#2025-12-18|2716.02
#2025-12-19|2722.70
#2025-12-22|2735.80
#2025-12-23|2740.82
#2025-12-24|2740.49
#2025-12-25|2740.01
#2025-12-26|2740.15
#2025-12-29|2734.30
#2025-12-30|2749.83
#2025-12-31|2741.70
#2026-01-01|2741.94
#2026-01-02|2775.53
#2026-01-05|2827.52
#2026-01-06|2836.55
#2026-01-07|2893.58
#2026-01-08|2867.57
#2026-01-09|2884.58
#2026-01-12|2910.38
#2026-01-13|2895.41
#2026-01-14|2878.59
#2026-01-15|2892.16
#2026-01-16|2899.94
#2026-01-19|2868.32
#2026-01-20|2874.92
#2026-01-21|2865.35
#2026-01-22|2886.63
#2026-01-23|2895.04
#2026-01-26|2919.36
#2026-01-27|2947.69
#2026-01-28|2920.49
#2026-01-29|2927.04
#2026-01-30|2924.60
#2026-02-02|2917.92
#2026-02-03|2940.50
#2026-02-04|2900.61
#2026-02-05|2885.20
#2026-02-06|2937.70
#2026-02-09|3005.77
#2026-02-10|2997.25
#2026-02-11|2980.76
#2026-02-12|2951.54
#2026-02-13|2968.76
#2026-02-16|2968.01
#2026-02-17|2955.53
#2026-02-18|3018.84
#2026-02-19|2985.70
#2026-02-20|3021.40
#2026-02-23|2988.90
#2026-02-24|2993.45
#2026-02-25|3010.07
#2026-02-26|3025.48
#2026-02-27|3030.29
#2026-03-02|2959.86
#2026-03-03|2828.16
#2026-03-04|2893.10
#2026-03-05|2815.78
#2026-03-06|2794.50
#2026-03-09|2766.80
#2026-03-10|2855.32
#2026-03-11|2806.12
#2026-03-12|2779.80
#2026-03-13|2715.68
#2026-03-16|2737.17
#2026-03-17|2760.08
#2026-03-18|2761.20
#2026-03-19|2659.90
#2026-03-20|2612.34
#2026-03-23|2660.67
#2026-03-24|2652.92
#2026-03-25|2693.41
#2026-03-26|2637.05
#2026-03-27|2576.79
#2026-03-30|2569.69
#2026-03-31|2606.70
#2026-04-01|2738.64
#2026-04-02|2696.25
#2026-04-03|2697.25
#2026-04-06|2697.63
#2026-04-07|2663.34
#2026-04-08|2874.49
#2026-04-09|2862.17
#2026-04-10|2880.48