Table Data - Nasdaq Eurozone Consumer Products and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Eurozone Consumer Products and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4020LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 340.59 |
| 2001-04-02 | 338.58 |
| 2001-04-03 | 322.67 |
| 2001-04-04 | 327.63 |
| 2001-04-05 | 337.56 |
| 2001-04-06 | 337.49 |
| 2001-04-09 | 338.06 |
| 2001-04-10 | 349.71 |
| 2001-04-11 | 359.83 |
| 2001-04-12 | 361.01 |
| 2001-04-13 | . |
| 2001-04-16 | 357.29 |
| 2001-04-17 | 342.71 |
| 2001-04-18 | 359.48 |
| 2001-04-19 | 366.30 |
| 2001-04-20 | 369.13 |
| 2001-04-23 | 362.72 |
| 2001-04-24 | 364.08 |
| 2001-04-25 | 364.36 |
| 2001-04-26 | 370.58 |
| 2001-04-27 | 377.99 |
| 2001-04-30 | 377.40 |
| 2001-05-01 | 383.64 |
| 2001-05-02 | 387.56 |
| 2001-05-03 | 383.03 |
| 2001-05-04 | 384.75 |
| 2001-05-07 | 388.44 |
| 2001-05-08 | 385.73 |
| 2001-05-09 | 379.06 |
| 2001-05-10 | 391.65 |
| 2001-05-11 | 385.02 |
| 2001-05-14 | 374.96 |
| 2001-05-15 | 378.77 |
| 2001-05-16 | 376.80 |
| 2001-05-17 | 384.22 |
| 2001-05-18 | 390.81 |
| 2001-05-21 | 387.74 |
| 2001-05-22 | 390.99 |
| 2001-05-23 | 378.22 |
| 2001-05-24 | 374.50 |
| 2001-05-25 | 370.47 |
| 2001-05-28 | . |
| 2001-05-29 | 364.35 |
| 2001-05-30 | 354.31 |
| 2001-05-31 | 351.63 |
| 2001-06-01 | 348.06 |
| 2001-06-04 | 348.41 |
| 2001-06-05 | 358.63 |
| 2001-06-06 | 362.07 |
| 2001-06-07 | 361.08 |
| 2001-06-08 | 362.06 |
| 2001-06-11 | 350.63 |
| 2001-06-12 | 341.01 |
| 2001-06-13 | 343.38 |
| 2001-06-14 | 338.10 |
| 2001-06-15 | 328.83 |
| 2001-06-18 | 329.08 |
| 2001-06-19 | 330.65 |
| 2001-06-20 | 322.04 |
| 2001-06-21 | 324.32 |
| 2001-06-22 | 335.04 |
| 2001-06-25 | 337.06 |
| 2001-06-26 | 327.51 |
| 2001-06-27 | 326.44 |
| 2001-06-28 | 329.92 |
| 2001-06-29 | 334.55 |
| 2001-07-02 | 341.45 |
| 2001-07-03 | 337.99 |
| 2001-07-04 | . |
| 2001-07-05 | 329.49 |
| 2001-07-06 | 320.34 |
| 2001-07-09 | 326.87 |
| 2001-07-10 | 327.94 |
| 2001-07-11 | 326.42 |
| 2001-07-12 | 330.84 |
| 2001-07-13 | 332.52 |
| 2001-07-16 | 331.86 |
| 2001-07-17 | 327.02 |
| 2001-07-18 | 333.68 |
| 2001-07-19 | 340.79 |
| 2001-07-20 | 336.66 |
| 2001-07-23 | 339.07 |
| 2001-07-24 | 340.16 |
| 2001-07-25 | 333.30 |
| 2001-07-26 | 338.40 |
| 2001-07-27 | 346.03 |
| 2001-07-30 | 354.62 |
| 2001-07-31 | 357.03 |
| 2001-08-01 | 360.49 |
| 2001-08-02 | 365.20 |
| 2001-08-03 | 361.93 |
| 2001-08-06 | 357.39 |
| 2001-08-07 | 356.63 |
| 2001-08-08 | 349.47 |
| 2001-08-09 | 343.86 |
| 2001-08-10 | 341.71 |
| 2001-08-13 | 348.06 |
| 2001-08-14 | 350.34 |
| 2001-08-15 | 353.33 |
| 2001-08-16 | 347.87 |
| 2001-08-17 | 339.59 |
| 2001-08-20 | 337.85 |
| 2001-08-21 | 341.87 |
| 2001-08-22 | 343.25 |
| 2001-08-23 | 344.03 |
| 2001-08-24 | 354.21 |
| 2001-08-27 | 354.89 |
| 2001-08-28 | 346.52 |
| 2001-08-29 | 348.02 |
| 2001-08-30 | 339.72 |
| 2001-08-31 | 340.23 |
| 2001-09-03 | . |
| 2001-09-04 | 339.07 |
| 2001-09-05 | 329.22 |
| 2001-09-06 | 316.91 |
| 2001-09-07 | 313.53 |
| 2001-09-10 | 313.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 270.64 |
| 2001-09-18 | 268.72 |
| 2001-09-19 | 265.74 |
| 2001-09-20 | 254.42 |
| 2001-09-21 | 238.45 |
| 2001-09-24 | 254.99 |
| 2001-09-25 | 264.71 |
| 2001-09-26 | 269.85 |
| 2001-09-27 | 264.72 |
| 2001-09-28 | 270.99 |
| 2001-10-01 | 265.39 |
| 2001-10-02 | 269.21 |
| 2001-10-03 | 274.00 |
| 2001-10-04 | 291.34 |
| 2001-10-05 | 286.93 |
| 2001-10-08 | 291.20 |
| 2001-10-09 | 287.22 |
| 2001-10-10 | 293.43 |
| 2001-10-11 | 296.82 |
| 2001-10-12 | 300.08 |
| 2001-10-15 | 285.99 |
| 2001-10-16 | 296.11 |
| 2001-10-17 | 304.04 |
| 2001-10-18 | 299.00 |
| 2001-10-19 | 291.08 |
| 2001-10-22 | 295.30 |
| 2001-10-23 | 304.46 |
| 2001-10-24 | 303.24 |
| 2001-10-25 | 298.23 |
| 2001-10-26 | 307.82 |
| 2001-10-29 | 301.48 |
| 2001-10-30 | 291.08 |
| 2001-10-31 | 296.43 |
| 2001-11-01 | 302.06 |
| 2001-11-02 | 303.67 |
| 2001-11-05 | 312.01 |
| 2001-11-06 | 311.38 |
| 2001-11-07 | 318.13 |
| 2001-11-08 | 323.71 |
| 2001-11-09 | 314.82 |
| 2001-11-12 | 304.39 |
| 2001-11-13 | 314.31 |
| 2001-11-14 | 318.42 |
| 2001-11-15 | 327.98 |
| 2001-11-16 | 331.04 |
| 2001-11-19 | 335.88 |
| 2001-11-20 | 327.65 |
| 2001-11-21 | 321.52 |
| 2001-11-22 | . |
| 2001-11-23 | 328.39 |
| 2001-11-26 | 332.13 |
| 2001-11-27 | 328.70 |
| 2001-11-28 | 321.56 |
| 2001-11-29 | 320.87 |
| 2001-11-30 | 327.47 |
| 2001-12-03 | 323.55 |
| 2001-12-04 | 332.17 |
| 2001-12-05 | 350.04 |
| 2001-12-06 | 351.82 |
| 2001-12-07 | 351.93 |
| 2001-12-10 | 342.16 |
| 2001-12-11 | 344.67 |
| 2001-12-12 | 343.05 |
| 2001-12-13 | 333.96 |
| 2001-12-14 | 328.79 |
| 2001-12-17 | 340.99 |
| 2001-12-18 | 341.76 |
| 2001-12-19 | 343.67 |
| 2001-12-20 | 334.51 |
| 2001-12-21 | 335.44 |
| 2001-12-24 | 333.97 |
| 2001-12-25 | . |
| 2001-12-26 | 334.27 |
| 2001-12-27 | 342.49 |
| 2001-12-28 | 344.67 |
| 2001-12-31 | 348.03 |
| 2002-01-01 | . |
| 2002-01-02 | 349.52 |
| 2002-01-03 | 359.85 |
| 2002-01-04 | 355.26 |
| 2002-01-07 | 352.79 |
| 2002-01-08 | 348.47 |
| 2002-01-09 | 356.68 |
| 2002-01-10 | 346.57 |
| 2002-01-11 | 348.11 |
| 2002-01-14 | 342.07 |
| 2002-01-15 | 344.86 |
| 2002-01-16 | 333.71 |
| 2002-01-17 | 337.20 |
| 2002-01-18 | 335.48 |
| 2002-01-21 | . |
| 2002-01-22 | 333.38 |
| 2002-01-23 | 330.11 |
| 2002-01-24 | 337.32 |
| 2002-01-25 | 331.37 |
| 2002-01-28 | 333.58 |
| 2002-01-29 | 330.49 |
| 2002-01-30 | 326.39 |
| 2002-01-31 | 329.60 |
| 2002-02-01 | 330.94 |
| 2002-02-04 | 327.54 |
| 2002-02-05 | 322.50 |
| 2002-02-06 | 316.40 |
| 2002-02-07 | 319.87 |
| 2002-02-08 | 318.36 |
| 2002-02-11 | 327.97 |
| 2002-02-12 | 326.06 |
| 2002-02-13 | 328.69 |
| 2002-02-14 | 334.56 |
| 2002-02-15 | 327.48 |
| 2002-02-18 | . |
| 2002-02-19 | 320.05 |
| 2002-02-20 | 318.78 |
| 2002-02-21 | 319.59 |
| 2002-02-22 | 316.02 |
| 2002-02-25 | 318.13 |
| 2002-02-26 | 321.04 |
| 2002-02-27 | 325.97 |
| 2002-02-28 | 328.72 |
| 2002-03-01 | 331.22 |
| 2002-03-04 | 346.13 |
| 2002-03-05 | 347.74 |
| 2002-03-06 | 351.11 |
| 2002-03-07 | 359.49 |
| 2002-03-08 | 361.15 |
| 2002-03-11 | 356.94 |
| 2002-03-12 | 352.42 |
| 2002-03-13 | 350.45 |
| 2002-03-14 | 356.75 |
| 2002-03-15 | 363.72 |
| 2002-03-18 | 365.44 |
| 2002-03-19 | 369.85 |
| 2002-03-20 | 361.81 |
| 2002-03-21 | 359.31 |
| 2002-03-22 | 361.06 |
| 2002-03-25 | 358.03 |
| 2002-03-26 | 361.71 |
| 2002-03-27 | 361.48 |
| 2002-03-28 | 369.35 |
| 2002-03-29 | . |
| 2002-04-01 | 372.40 |
| 2002-04-02 | 369.24 |
| 2002-04-03 | 370.10 |
| 2002-04-04 | 364.70 |
| 2002-04-05 | 362.65 |
| 2002-04-08 | 348.42 |
| 2002-04-09 | 352.90 |
| 2002-04-10 | 358.25 |
| 2002-04-11 | 354.99 |
| 2002-04-12 | 355.48 |
| 2002-04-15 | 358.23 |
| 2002-04-16 | 371.81 |
| 2002-04-17 | 375.79 |
| 2002-04-18 | 373.87 |
| 2002-04-19 | 375.44 |
| 2002-04-22 | 372.68 |
| 2002-04-23 | 376.93 |
| 2002-04-24 | 375.14 |
| 2002-04-25 | 372.20 |
| 2002-04-26 | 370.11 |
| 2002-04-29 | 373.16 |
| 2002-04-30 | 376.13 |
| 2002-05-01 | 378.25 |
| 2002-05-02 | 376.07 |
| 2002-05-03 | 366.63 |
| 2002-05-06 | 371.82 |
| 2002-05-07 | 365.48 |
| 2002-05-08 | 373.34 |
| 2002-05-09 | 371.45 |
| 2002-05-10 | 371.04 |
| 2002-05-13 | 373.25 |
| 2002-05-14 | 379.47 |
| 2002-05-15 | 381.40 |
| 2002-05-16 | 382.63 |
| 2002-05-17 | 389.30 |
| 2002-05-20 | 386.82 |
| 2002-05-21 | 384.04 |
| 2002-05-22 | 382.64 |
| 2002-05-23 | 381.15 |
| 2002-05-24 | 381.31 |
| 2002-05-27 | . |
| 2002-05-28 | 381.39 |
| 2002-05-29 | 382.92 |
| 2002-05-30 | 372.45 |
| 2002-05-31 | 375.69 |
| 2002-06-03 | 371.12 |
| 2002-06-04 | 360.23 |
| 2002-06-05 | 355.48 |
| 2002-06-06 | 362.77 |
| 2002-06-07 | 349.73 |
| 2002-06-10 | 351.22 |
| 2002-06-11 | 360.35 |
| 2002-06-12 | 351.70 |
| 2002-06-13 | 345.80 |
| 2002-06-14 | 336.70 |
| 2002-06-17 | 346.63 |
| 2002-06-18 | 350.74 |
| 2002-06-19 | 347.73 |
| 2002-06-20 | 339.85 |
| 2002-06-21 | 337.75 |
| 2002-06-24 | 331.24 |
| 2002-06-25 | 339.05 |
| 2002-06-26 | 337.51 |
| 2002-06-27 | 341.71 |
| 2002-06-28 | 359.77 |
| 2002-07-01 | 356.85 |
| 2002-07-02 | 343.37 |
| 2002-07-03 | 329.42 |
| 2002-07-04 | . |
| 2002-07-05 | 348.62 |
| 2002-07-08 | 350.33 |
| 2002-07-09 | 349.51 |
| 2002-07-10 | 336.30 |
| 2002-07-11 | 329.86 |
| 2002-07-12 | 328.41 |
| 2002-07-15 | 316.11 |
| 2002-07-16 | 318.61 |
| 2002-07-17 | 329.42 |
| 2002-07-18 | 337.50 |
| 2002-07-19 | 326.78 |
| 2002-07-22 | 312.77 |
| 2002-07-23 | 300.28 |
| 2002-07-24 | 292.87 |
| 2002-07-25 | 293.82 |
| 2002-07-26 | 294.78 |
| 2002-07-29 | 311.94 |
| 2002-07-30 | 310.90 |
| 2002-07-31 | 311.50 |
| 2002-08-01 | 294.88 |
| 2002-08-02 | 287.22 |
| 2002-08-05 | 272.43 |
| 2002-08-06 | 282.25 |
| 2002-08-07 | 286.78 |
| 2002-08-08 | 293.39 |
| 2002-08-09 | 299.38 |
| 2002-08-12 | 292.88 |
| 2002-08-13 | 297.96 |
| 2002-08-14 | 289.77 |
| 2002-08-15 | 301.93 |
| 2002-08-16 | 305.80 |
| 2002-08-19 | 318.93 |
| 2002-08-20 | 313.95 |
| 2002-08-21 | 315.15 |
| 2002-08-22 | 323.47 |
| 2002-08-23 | 318.34 |
| 2002-08-26 | 309.56 |
| 2002-08-27 | 319.15 |
| 2002-08-28 | 306.64 |
| 2002-08-29 | 297.59 |
| 2002-08-30 | 294.86 |
| 2002-09-02 | . |
| 2002-09-03 | 279.90 |
| 2002-09-04 | 279.58 |
| 2002-09-05 | 274.50 |
| 2002-09-06 | 280.70 |
| 2002-09-09 | 272.19 |
| 2002-09-10 | 282.17 |
| 2002-09-11 | 291.94 |
| 2002-09-12 | 278.47 |
| 2002-09-13 | 276.10 |
| 2002-09-16 | 266.76 |
| 2002-09-17 | 265.35 |
| 2002-09-18 | 256.93 |
| 2002-09-19 | 253.42 |
| 2002-09-20 | 252.06 |
| 2002-09-23 | 246.74 |
| 2002-09-24 | 247.46 |
| 2002-09-25 | 254.81 |
| 2002-09-26 | 267.46 |
| 2002-09-27 | 264.47 |
| 2002-09-30 | 256.02 |
| 2002-10-01 | 255.70 |
| 2002-10-02 | 265.28 |
| 2002-10-03 | 259.82 |
| 2002-10-04 | 256.66 |
| 2002-10-07 | 249.78 |
| 2002-10-08 | 243.35 |
| 2002-10-09 | 243.66 |
| 2002-10-10 | 251.66 |
| 2002-10-11 | 262.23 |
| 2002-10-14 | 258.90 |
| 2002-10-15 | 277.58 |
| 2002-10-16 | 269.33 |
| 2002-10-17 | 276.45 |
| 2002-10-18 | 276.56 |
| 2002-10-21 | 279.07 |
| 2002-10-22 | 279.97 |
| 2002-10-23 | 270.14 |
| 2002-10-24 | 277.36 |
| 2002-10-25 | 277.60 |
| 2002-10-28 | 286.64 |
| 2002-10-29 | 273.31 |
| 2002-10-30 | 283.85 |
| 2002-10-31 | 290.16 |
| 2002-11-01 | 290.75 |
| 2002-11-04 | 298.80 |
| 2002-11-05 | 300.56 |
| 2002-11-06 | 296.14 |
| 2002-11-07 | 285.24 |
| 2002-11-08 | 278.70 |
| 2002-11-11 | 273.90 |
| 2002-11-12 | 275.79 |
| 2002-11-13 | 273.49 |
| 2002-11-14 | 283.21 |
| 2002-11-15 | 286.96 |
| 2002-11-18 | 288.29 |
| 2002-11-19 | 291.37 |
| 2002-11-20 | 288.10 |
| 2002-11-21 | 300.71 |
| 2002-11-22 | 302.08 |
| 2002-11-25 | 300.99 |
| 2002-11-26 | 294.15 |
| 2002-11-27 | 304.00 |
| 2002-11-28 | . |
| 2002-11-29 | 309.36 |
| 2002-12-02 | 306.81 |
| 2002-12-03 | 300.22 |
| 2002-12-04 | 296.80 |
| 2002-12-05 | 287.81 |
| 2002-12-06 | 290.59 |
| 2002-12-09 | 284.22 |
| 2002-12-10 | 286.32 |
| 2002-12-11 | 292.16 |
| 2002-12-12 | 290.26 |
| 2002-12-13 | 285.28 |
| 2002-12-16 | 289.66 |
| 2002-12-17 | 288.09 |
| 2002-12-18 | 281.11 |
| 2002-12-19 | 279.17 |
| 2002-12-20 | 285.55 |
| 2002-12-23 | 287.11 |
| 2002-12-24 | 283.73 |
| 2002-12-25 | . |
| 2002-12-26 | 284.45 |
| 2002-12-27 | 281.20 |
| 2002-12-30 | 283.83 |
| 2002-12-31 | 285.01 |
| 2003-01-01 | . |
| 2003-01-02 | 295.12 |
| 2003-01-03 | 294.60 |
| 2003-01-06 | 295.91 |
| 2003-01-07 | 293.62 |
| 2003-01-08 | 282.06 |
| 2003-01-09 | 286.36 |
| 2003-01-10 | 289.73 |
| 2003-01-13 | 291.33 |
| 2003-01-14 | 291.98 |
| 2003-01-15 | 287.13 |
| 2003-01-16 | 285.49 |
| 2003-01-17 | 276.28 |
| 2003-01-20 | . |
| 2003-01-21 | 275.87 |
| 2003-01-22 | 267.12 |
| 2003-01-23 | 268.23 |
| 2003-01-24 | 269.12 |
| 2003-01-27 | 259.14 |
| 2003-01-28 | 258.38 |
| 2003-01-29 | 263.07 |
| 2003-01-30 | 267.87 |
| 2003-01-31 | 272.30 |
| 2003-02-03 | 271.85 |
| 2003-02-04 | 267.36 |
| 2003-02-05 | 271.97 |
| 2003-02-06 | 267.15 |
| 2003-02-07 | 262.77 |
| 2003-02-10 | 256.59 |
| 2003-02-11 | 262.96 |
| 2003-02-12 | 255.26 |
| 2003-02-13 | 259.09 |
| 2003-02-14 | 265.52 |
| 2003-02-17 | . |
| 2003-02-18 | 272.55 |
| 2003-02-19 | 267.43 |
| 2003-02-20 | 264.67 |
| 2003-02-21 | 266.71 |
| 2003-02-24 | 260.90 |
| 2003-02-25 | 254.17 |
| 2003-02-26 | 255.03 |
| 2003-02-27 | 257.82 |
| 2003-02-28 | 262.24 |
| 2003-03-03 | 266.06 |
| 2003-03-04 | 259.84 |
| 2003-03-05 | 256.46 |
| 2003-03-06 | 253.80 |
| 2003-03-07 | 250.09 |
| 2003-03-10 | 243.35 |
| 2003-03-11 | 241.71 |
| 2003-03-12 | 233.00 |
| 2003-03-13 | 247.19 |
| 2003-03-14 | 259.99 |
| 2003-03-17 | 267.89 |
| 2003-03-18 | 268.02 |
| 2003-03-19 | 269.05 |
| 2003-03-20 | 264.96 |
| 2003-03-21 | 271.15 |
| 2003-03-24 | 255.68 |
| 2003-03-25 | 266.30 |
| 2003-03-26 | 265.98 |
| 2003-03-27 | 260.51 |
| 2003-03-28 | 260.22 |
| 2003-03-31 | 252.12 |
| 2003-04-01 | 250.82 |
| 2003-04-02 | 259.09 |
| 2003-04-03 | 265.55 |
| 2003-04-04 | 268.37 |
| 2003-04-07 | 279.78 |
| 2003-04-08 | 275.57 |
| 2003-04-09 | 277.57 |
| 2003-04-10 | 274.98 |
| 2003-04-11 | 275.43 |
| 2003-04-14 | 276.36 |
| 2003-04-15 | 279.86 |
| 2003-04-16 | 281.40 |
| 2003-04-17 | 285.53 |
| 2003-04-18 | . |
| 2003-04-21 | 284.30 |
| 2003-04-22 | 288.19 |
| 2003-04-23 | 291.02 |
| 2003-04-24 | 284.49 |
| 2003-04-25 | 278.75 |
| 2003-04-28 | 285.18 |
| 2003-04-29 | 285.68 |
| 2003-04-30 | 289.25 |
| 2003-05-01 | 291.90 |
| 2003-05-02 | 292.65 |
| 2003-05-05 | 297.22 |
| 2003-05-06 | 300.13 |
| 2003-05-07 | 297.97 |
| 2003-05-08 | 294.30 |
| 2003-05-09 | 297.67 |
| 2003-05-12 | 299.31 |
| 2003-05-13 | 297.39 |
| 2003-05-14 | 294.02 |
| 2003-05-15 | 298.73 |
| 2003-05-16 | 302.03 |
| 2003-05-19 | 292.87 |
| 2003-05-20 | 291.86 |
| 2003-05-21 | 292.70 |
| 2003-05-22 | 295.55 |
| 2003-05-23 | 294.61 |
| 2003-05-26 | . |
| 2003-05-27 | 298.23 |
| 2003-05-28 | 302.07 |
| 2003-05-29 | 304.57 |
| 2003-05-30 | 311.11 |
| 2003-06-02 | 315.21 |
| 2003-06-03 | 312.84 |
| 2003-06-04 | 313.87 |
| 2003-06-05 | 317.12 |
| 2003-06-06 | 321.96 |
| 2003-06-09 | 319.05 |
| 2003-06-10 | 319.99 |
| 2003-06-11 | 324.73 |
| 2003-06-12 | 323.67 |
| 2003-06-13 | 317.26 |
| 2003-06-16 | 322.78 |
| 2003-06-17 | 322.97 |
| 2003-06-18 | 322.39 |
| 2003-06-19 | 320.29 |
| 2003-06-20 | 317.75 |
| 2003-06-23 | 308.15 |
| 2003-06-24 | 305.07 |
| 2003-06-25 | 304.71 |
| 2003-06-26 | 299.99 |
| 2003-06-27 | 302.83 |
| 2003-06-30 | 301.06 |
| 2003-07-01 | 297.61 |
| 2003-07-02 | 300.76 |
| 2003-07-03 | 301.24 |
| 2003-07-04 | . |
| 2003-07-07 | 309.40 |
| 2003-07-08 | 308.40 |
| 2003-07-09 | 304.23 |
| 2003-07-10 | 303.65 |
| 2003-07-11 | 306.83 |
| 2003-07-14 | 312.53 |
| 2003-07-15 | 313.03 |
| 2003-07-16 | 309.57 |
| 2003-07-17 | 301.28 |
| 2003-07-18 | 303.78 |
| 2003-07-21 | 302.00 |
| 2003-07-22 | 306.00 |
| 2003-07-23 | 304.64 |
| 2003-07-24 | 312.98 |
| 2003-07-25 | 311.29 |
| 2003-07-28 | 315.82 |
| 2003-07-29 | 312.94 |
| 2003-07-30 | 310.80 |
| 2003-07-31 | 311.21 |
| 2003-08-01 | 308.71 |
| 2003-08-04 | 308.18 |
| 2003-08-05 | 311.13 |
| 2003-08-06 | 306.39 |
| 2003-08-07 | 304.84 |
| 2003-08-08 | 304.95 |
| 2003-08-11 | 307.34 |
| 2003-08-12 | 309.08 |
| 2003-08-13 | 312.26 |
| 2003-08-14 | 315.97 |
| 2003-08-15 | 318.39 |
| 2003-08-18 | 317.63 |
| 2003-08-19 | 320.26 |
| 2003-08-20 | 321.51 |
| 2003-08-21 | 325.76 |
| 2003-08-22 | 328.73 |
| 2003-08-25 | 326.16 |
| 2003-08-26 | 323.25 |
| 2003-08-27 | 327.69 |
| 2003-08-28 | 331.93 |
| 2003-08-29 | 339.73 |
| 2003-09-01 | . |
| 2003-09-02 | 341.72 |
| 2003-09-03 | 338.33 |
| 2003-09-04 | 340.11 |
| 2003-09-05 | 342.36 |
| 2003-09-08 | 346.94 |
| 2003-09-09 | 348.14 |
| 2003-09-10 | 339.17 |
| 2003-09-11 | 339.95 |
| 2003-09-12 | 340.49 |
| 2003-09-15 | 347.08 |
| 2003-09-16 | 349.88 |
| 2003-09-17 | 352.20 |
| 2003-09-18 | 354.14 |
| 2003-09-19 | 352.97 |
| 2003-09-22 | 346.44 |
| 2003-09-23 | 343.52 |
| 2003-09-24 | 342.79 |
| 2003-09-25 | 340.47 |
| 2003-09-26 | 336.65 |
| 2003-09-29 | 339.19 |
| 2003-09-30 | 334.78 |
| 2003-10-01 | 341.45 |
| 2003-10-02 | 343.09 |
| 2003-10-03 | 352.29 |
| 2003-10-06 | 351.88 |
| 2003-10-07 | 352.53 |
| 2003-10-08 | 356.70 |
| 2003-10-09 | 364.07 |
| 2003-10-10 | 364.09 |
| 2003-10-13 | 369.10 |
| 2003-10-14 | 364.27 |
| 2003-10-15 | 371.95 |
| 2003-10-16 | 370.02 |
| 2003-10-17 | 368.08 |
| 2003-10-20 | 368.09 |
| 2003-10-21 | 371.84 |
| 2003-10-22 | 367.51 |
| 2003-10-23 | 361.49 |
| 2003-10-24 | 362.88 |
| 2003-10-27 | 365.82 |
| 2003-10-28 | 368.53 |
| 2003-10-29 | 374.94 |
| 2003-10-30 | 377.65 |
| 2003-10-31 | 375.06 |
| 2003-11-03 | 380.21 |
| 2003-11-04 | 377.71 |
| 2003-11-05 | 373.57 |
| 2003-11-06 | 377.35 |
| 2003-11-07 | 380.26 |
| 2003-11-10 | 378.01 |
| 2003-11-11 | 375.49 |
| 2003-11-12 | 381.05 |
| 2003-11-13 | 383.75 |
| 2003-11-14 | 387.37 |
| 2003-11-17 | 375.83 |
| 2003-11-18 | 378.27 |
| 2003-11-19 | 373.77 |
| 2003-11-20 | 373.52 |
| 2003-11-21 | 374.22 |
| 2003-11-24 | 379.81 |
| 2003-11-25 | 381.56 |
| 2003-11-26 | 382.03 |
| 2003-11-27 | . |
| 2003-11-28 | 385.68 |
| 2003-12-01 | 395.64 |
| 2003-12-02 | 398.89 |
| 2003-12-03 | 401.79 |
| 2003-12-04 | 399.70 |
| 2003-12-05 | 394.25 |
| 2003-12-08 | 390.17 |
| 2003-12-09 | 389.38 |
| 2003-12-10 | 387.73 |
| 2003-12-11 | 387.26 |
| 2003-12-12 | 391.62 |
| 2003-12-15 | 393.45 |
| 2003-12-16 | 390.62 |
| 2003-12-17 | 386.05 |
| 2003-12-18 | 390.35 |
| 2003-12-19 | 392.91 |
| 2003-12-22 | 392.90 |
| 2003-12-23 | 393.35 |
| 2003-12-24 | 396.42 |
| 2003-12-25 | . |
| 2003-12-26 | 396.26 |
| 2003-12-29 | 399.56 |
| 2003-12-30 | 402.93 |
| 2003-12-31 | 405.53 |
| 2004-01-01 | . |
| 2004-01-02 | 413.73 |
| 2004-01-05 | 416.63 |
| 2004-01-06 | 416.96 |
| 2004-01-07 | 412.02 |
| 2004-01-08 | 422.03 |
| 2004-01-09 | 423.90 |
| 2004-01-12 | 418.23 |
| 2004-01-13 | 418.63 |
| 2004-01-14 | 420.07 |
| 2004-01-15 | 418.87 |
| 2004-01-16 | 423.33 |
| 2004-01-19 | . |
| 2004-01-20 | 428.01 |
| 2004-01-21 | 432.67 |
| 2004-01-22 | 433.65 |
| 2004-01-23 | 426.84 |
| 2004-01-26 | 420.77 |
| 2004-01-27 | 422.56 |
| 2004-01-28 | 422.21 |
| 2004-01-29 | 410.39 |
| 2004-01-30 | 406.82 |
| 2004-02-02 | 409.75 |
| 2004-02-03 | 409.79 |
| 2004-02-04 | 408.84 |
| 2004-02-05 | 413.67 |
| 2004-02-06 | 421.07 |
| 2004-02-09 | 425.12 |
| 2004-02-10 | 431.18 |
| 2004-02-11 | 430.49 |
| 2004-02-12 | 434.85 |
| 2004-02-13 | 428.74 |
| 2004-02-16 | . |
| 2004-02-17 | 435.53 |
| 2004-02-18 | 436.77 |
| 2004-02-19 | 438.06 |
| 2004-02-20 | 428.01 |
| 2004-02-23 | 423.71 |
| 2004-02-24 | 418.96 |
| 2004-02-25 | 414.10 |
| 2004-02-26 | 411.35 |
| 2004-02-27 | 413.77 |
| 2004-03-01 | 416.89 |
| 2004-03-02 | 418.79 |
| 2004-03-03 | 410.70 |
| 2004-03-04 | 412.90 |
| 2004-03-05 | 418.88 |
| 2004-03-08 | 418.72 |
| 2004-03-09 | 413.90 |
| 2004-03-10 | 405.45 |
| 2004-03-11 | 392.21 |
| 2004-03-12 | 391.58 |
| 2004-03-15 | 382.54 |
| 2004-03-16 | 389.26 |
| 2004-03-17 | 392.37 |
| 2004-03-18 | 388.56 |
| 2004-03-19 | 390.07 |
| 2004-03-22 | 380.99 |
| 2004-03-23 | 377.85 |
| 2004-03-24 | 373.69 |
| 2004-03-25 | 384.22 |
| 2004-03-26 | 383.64 |
| 2004-03-29 | 392.43 |
| 2004-03-30 | 393.61 |
| 2004-03-31 | 397.83 |
| 2004-04-01 | 405.73 |
| 2004-04-02 | 407.67 |
| 2004-04-05 | 408.21 |
| 2004-04-06 | 403.67 |
| 2004-04-07 | 409.59 |
| 2004-04-08 | 407.21 |
| 2004-04-09 | . |
| 2004-04-12 | 406.07 |
| 2004-04-13 | 399.03 |
| 2004-04-14 | 397.26 |
| 2004-04-15 | 396.42 |
| 2004-04-16 | 401.64 |
| 2004-04-19 | 402.46 |
| 2004-04-20 | 402.35 |
| 2004-04-21 | 399.01 |
| 2004-04-22 | 400.30 |
| 2004-04-23 | 402.07 |
| 2004-04-26 | 401.92 |
| 2004-04-27 | 403.22 |
| 2004-04-28 | 394.58 |
| 2004-04-29 | 392.73 |
| 2004-04-30 | 389.47 |
| 2004-05-03 | 391.94 |
| 2004-05-04 | 396.57 |
| 2004-05-05 | 401.72 |
| 2004-05-06 | 392.37 |
| 2004-05-07 | 386.14 |
| 2004-05-10 | 372.72 |
| 2004-05-11 | 380.24 |
| 2004-05-12 | 376.42 |
| 2004-05-13 | 378.28 |
| 2004-05-14 | 373.53 |
| 2004-05-17 | 371.46 |
| 2004-05-18 | 374.83 |
| 2004-05-19 | 386.49 |
| 2004-05-20 | 379.32 |
| 2004-05-21 | 382.20 |
| 2004-05-24 | 384.62 |
| 2004-05-25 | 385.23 |
| 2004-05-26 | 389.13 |
| 2004-05-27 | 398.93 |
| 2004-05-28 | 393.18 |
| 2004-05-31 | . |
| 2004-06-01 | 389.30 |
| 2004-06-02 | 392.32 |
| 2004-06-03 | 389.13 |
| 2004-06-04 | 393.51 |
| 2004-06-07 | 399.55 |
| 2004-06-08 | 398.94 |
| 2004-06-09 | 392.34 |
| 2004-06-10 | 391.68 |
| 2004-06-11 | . |
| 2004-06-14 | 383.92 |
| 2004-06-15 | 388.27 |
| 2004-06-16 | 388.22 |
| 2004-06-17 | 387.47 |
| 2004-06-18 | 389.79 |
| 2004-06-21 | 389.46 |
| 2004-06-22 | 383.59 |
| 2004-06-23 | 388.06 |
| 2004-06-24 | 398.32 |
| 2004-06-25 | 395.57 |
| 2004-06-28 | 402.18 |
| 2004-06-29 | 397.38 |
| 2004-06-30 | 398.28 |
| 2004-07-01 | 397.41 |
| 2004-07-02 | 397.50 |
| 2004-07-05 | . |
| 2004-07-06 | 390.97 |
| 2004-07-07 | 392.66 |
| 2004-07-08 | 395.08 |
| 2004-07-09 | 389.46 |
| 2004-07-12 | 387.20 |
| 2004-07-13 | 386.04 |
| 2004-07-14 | 386.34 |
| 2004-07-15 | 378.30 |
| 2004-07-16 | 379.69 |
| 2004-07-19 | 378.55 |
| 2004-07-20 | 380.19 |
| 2004-07-21 | 377.41 |
| 2004-07-22 | 371.66 |
| 2004-07-23 | 365.48 |
| 2004-07-26 | 361.73 |
| 2004-07-27 | 362.60 |
| 2004-07-28 | 360.58 |
| 2004-07-29 | 368.51 |
| 2004-07-30 | 366.53 |
| 2004-08-02 | 362.53 |
| 2004-08-03 | 363.98 |
| 2004-08-04 | 358.54 |
| 2004-08-05 | 360.57 |
| 2004-08-06 | 355.66 |
| 2004-08-09 | 350.70 |
| 2004-08-10 | 355.95 |
| 2004-08-11 | 347.62 |
| 2004-08-12 | 344.53 |
| 2004-08-13 | 345.56 |
| 2004-08-16 | 350.16 |
| 2004-08-17 | 353.54 |
| 2004-08-18 | 352.77 |
| 2004-08-19 | 355.09 |
| 2004-08-20 | 351.61 |
| 2004-08-23 | 356.24 |
| 2004-08-24 | 354.64 |
| 2004-08-25 | 352.10 |
| 2004-08-26 | 355.27 |
| 2004-08-27 | 352.63 |
| 2004-08-30 | 351.06 |
| 2004-08-31 | 349.88 |
| 2004-09-01 | 353.73 |
| 2004-09-02 | 353.74 |
| 2004-09-03 | 350.84 |
| 2004-09-06 | . |
| 2004-09-07 | 357.12 |
| 2004-09-08 | 359.90 |
| 2004-09-09 | 356.69 |
| 2004-09-10 | 362.38 |
| 2004-09-13 | 369.37 |
| 2004-09-14 | 368.74 |
| 2004-09-15 | 362.68 |
| 2004-09-16 | 363.10 |
| 2004-09-17 | 365.35 |
| 2004-09-20 | 362.34 |
| 2004-09-21 | 365.82 |
| 2004-09-22 | 359.86 |
| 2004-09-23 | 357.26 |
| 2004-09-24 | 356.63 |
| 2004-09-27 | 354.59 |
| 2004-09-28 | 355.78 |
| 2004-09-29 | 356.35 |
| 2004-09-30 | 357.22 |
| 2004-10-01 | 364.51 |
| 2004-10-04 | 365.95 |
| 2004-10-05 | 367.05 |
| 2004-10-06 | 366.90 |
| 2004-10-07 | 366.22 |
| 2004-10-08 | 366.79 |
| 2004-10-11 | 363.26 |
| 2004-10-12 | 357.06 |
| 2004-10-13 | 355.64 |
| 2004-10-14 | 355.13 |
| 2004-10-15 | 356.86 |
| 2004-10-18 | 356.89 |
| 2004-10-19 | 363.96 |
| 2004-10-20 | 363.11 |
| 2004-10-21 | 364.18 |
| 2004-10-22 | 363.25 |
| 2004-10-25 | 360.96 |
| 2004-10-26 | 362.79 |
| 2004-10-27 | 368.08 |
| 2004-10-28 | 369.54 |
| 2004-10-29 | 366.71 |
| 2004-11-01 | 371.63 |
| 2004-11-02 | 373.76 |
| 2004-11-03 | 376.30 |
| 2004-11-04 | 377.55 |
| 2004-11-05 | 380.92 |
| 2004-11-08 | 384.19 |
| 2004-11-09 | 384.52 |
| 2004-11-10 | 387.75 |
| 2004-11-11 | 390.14 |
| 2004-11-12 | 393.33 |
| 2004-11-15 | 392.57 |
| 2004-11-16 | 390.01 |
| 2004-11-17 | 397.23 |
| 2004-11-18 | 396.82 |
| 2004-11-19 | 395.51 |
| 2004-11-22 | 390.69 |
| 2004-11-23 | 390.91 |
| 2004-11-24 | 392.13 |
| 2004-11-25 | . |
| 2004-11-26 | 398.63 |
| 2004-11-29 | 399.69 |
| 2004-11-30 | 395.91 |
| 2004-12-01 | 400.98 |
| 2004-12-02 | 404.35 |
| 2004-12-03 | 406.10 |
| 2004-12-06 | 404.78 |
| 2004-12-07 | 407.70 |
| 2004-12-08 | 402.24 |
| 2004-12-09 | 396.64 |
| 2004-12-10 | 398.39 |
| 2004-12-13 | 403.97 |
| 2004-12-14 | 405.71 |
| 2004-12-15 | 408.31 |
| 2004-12-16 | 404.09 |
| 2004-12-17 | 398.54 |
| 2004-12-20 | 401.94 |
| 2004-12-21 | 403.60 |
| 2004-12-22 | 408.04 |
| 2004-12-23 | 412.17 |
| 2004-12-24 | . |
| 2004-12-27 | 414.88 |
| 2004-12-28 | 415.68 |
| 2004-12-29 | 415.61 |
| 2004-12-30 | 416.72 |
| 2004-12-31 | 416.42 |
| 2005-01-03 | 416.60 |
| 2005-01-04 | 410.32 |
| 2005-01-05 | 405.04 |
| 2005-01-06 | 403.70 |
| 2005-01-07 | 401.34 |
| 2005-01-10 | 401.37 |
| 2005-01-11 | 398.29 |
| 2005-01-12 | 397.75 |
| 2005-01-13 | 396.69 |
| 2005-01-14 | 394.05 |
| 2005-01-17 | . |
| 2005-01-18 | 395.19 |
| 2005-01-19 | 394.90 |
| 2005-01-20 | 387.71 |
| 2005-01-21 | 388.74 |
| 2005-01-24 | 388.77 |
| 2005-01-25 | 388.62 |
| 2005-01-26 | 393.60 |
| 2005-01-27 | 397.36 |
#2005-01-28| 397.66
#2005-01-31| 403.90
#2005-02-01| 408.59
#2005-02-02| 408.48
#2005-02-03| 406.00
#2005-02-04| 409.56
#2005-02-07| 408.66
#2005-02-08| 409.37
#2005-02-09| 406.48
#2005-02-10| 408.30
#2005-02-11| 410.73
#2005-02-14| 414.50
#2005-02-15| 416.04
#2005-02-16| 413.70
#2005-02-17| 417.67
#2005-02-18| 421.53
#2005-02-21| .
#2005-02-22| 423.63
#2005-02-23| 419.09
#2005-02-24| 417.53
#2005-02-25| 420.12
#2005-02-28| 422.78
#2005-03-01| 424.02
#2005-03-02| 423.34
#2005-03-03| 424.33
#2005-03-04| 432.40
#2005-03-07| 428.57
#2005-03-08| 431.66
#2005-03-09| 430.73
#2005-03-10| 430.43
#2005-03-11| 434.43
#2005-03-14| 432.47
#2005-03-15| 429.85
#2005-03-16| 427.93
#2005-03-17| 427.04
#2005-03-18| 425.63
#2005-03-21| 422.01
#2005-03-22| 423.90
#2005-03-23| 416.45
#2005-03-24| 420.65
#2005-03-25| .
#2005-03-28| 417.70
#2005-03-29| 419.80
#2005-03-30| 421.99
#2005-03-31| 423.88
#2005-04-01| 421.09
#2005-04-04| 412.85
#2005-04-05| 414.69
#2005-04-06| 418.39
#2005-04-07| 421.94
#2005-04-08| 421.66
#2005-04-11| 425.76
#2005-04-12| 420.25
#2005-04-13| 421.97
#2005-04-14| 416.72
#2005-04-15| 411.88
#2005-04-18| 404.32
#2005-04-19| 406.15
#2005-04-20| 406.95
#2005-04-21| 409.22
#2005-04-22| 405.45
#2005-04-25| 404.31
#2005-04-26| 401.37
#2005-04-27| 396.39
#2005-04-28| 391.06
#2005-04-29| 392.69
#2005-05-02| 394.28
#2005-05-03| 398.45
#2005-05-04| 403.94
#2005-05-05| 407.29
#2005-05-06| 402.79
#2005-05-09| 402.92
#2005-05-10| 403.18
#2005-05-11| 401.76
#2005-05-12| 402.87
#2005-05-13| 404.52
#2005-05-16| 404.19
#2005-05-17| 404.55
#2005-05-18| 411.01
#2005-05-19| 413.27
#2005-05-20| 411.54
#2005-05-23| 416.12
#2005-05-24| 413.44
#2005-05-25| 412.12
#2005-05-26| 413.85
#2005-05-27| 415.18
#2005-05-30| .
#2005-05-31| 407.77
#2005-06-01| 414.65
#2005-06-02| 416.18
#2005-06-03| 415.53
#2005-06-06| 413.65
#2005-06-07| 417.49
#2005-06-08| 419.99
#2005-06-09| 416.76
#2005-06-10| 419.70
#2005-06-13| 419.65
#2005-06-14| 420.32
#2005-06-15| 413.58
#2005-06-16| 414.83
#2005-06-17| 418.98
#2005-06-20| 414.06
#2005-06-21| 417.54
#2005-06-22| 417.22
#2005-06-23| 416.21
#2005-06-24| 412.19
#2005-06-27| 409.90
#2005-06-28| 410.20
#2005-06-29| 412.20
#2005-06-30| 410.94
#2005-07-01| 410.12
#2005-07-04| .
#2005-07-05| 407.98
#2005-07-06| 410.57
#2005-07-07| 403.65
#2005-07-08| 409.64
#2005-07-11| 419.16
#2005-07-12| 425.93
#2005-07-13| 425.79
#2005-07-14| 429.62
#2005-07-15| 428.57
#2005-07-18| 425.18
#2005-07-19| 430.11
#2005-07-20| 430.51
#2005-07-21| 437.89
#2005-07-22| 436.63
#2005-07-25| 435.51
#2005-07-26| 435.61
#2005-07-27| 437.94
#2005-07-28| 438.81
#2005-07-29| 438.00
#2005-08-01| 441.25
#2005-08-02| 442.77
#2005-08-03| 446.72
#2005-08-04| 444.89
#2005-08-05| 437.98
#2005-08-08| 438.94
#2005-08-09| 441.42
#2005-08-10| 445.89
#2005-08-11| 443.10
#2005-08-12| 438.36
#2005-08-15| 435.57
#2005-08-16| 433.40
#2005-08-17| 433.35
#2005-08-18| 427.96
#2005-08-19| 429.90
#2005-08-22| 432.77
#2005-08-23| 430.36
#2005-08-24| 430.95
#2005-08-25| 428.22
#2005-08-26| 425.70
#2005-08-29| 425.32
#2005-08-30| 422.13
#2005-08-31| 431.01
#2005-09-01| 440.02
#2005-09-02| 437.44
#2005-09-05| .
#2005-09-06| 441.26
#2005-09-07| 443.78
#2005-09-08| 442.36
#2005-09-09| 446.76
#2005-09-12| 443.90
#2005-09-13| 441.35
#2005-09-14| 442.80
#2005-09-15| 439.56
#2005-09-16| 443.03
#2005-09-19| 438.78
#2005-09-20| 440.34
#2005-09-21| 434.25
#2005-09-22| 424.98
#2005-09-23| 425.22
#2005-09-26| 432.87
#2005-09-27| 428.47
#2005-09-28| 430.61
#2005-09-29| 428.46
#2005-09-30| 431.30
#2005-10-03| 429.07
#2005-10-04| 434.81
#2005-10-05| 430.83
#2005-10-06| 432.01
#2005-10-07| 428.36
#2005-10-10| 428.80
#2005-10-11| 428.12
#2005-10-12| 424.20
#2005-10-13| 416.94
#2005-10-14| 424.12
#2005-10-17| 424.58
#2005-10-18| 420.86
#2005-10-19| 414.41
#2005-10-20| 416.34
#2005-10-21| 416.50
#2005-10-24| 417.93
#2005-10-25| 418.46
#2005-10-26| 418.53
#2005-10-27| 413.87
#2005-10-28| 411.44
#2005-10-31| 416.36
#2005-11-01| 414.10
#2005-11-02| 420.42
#2005-11-03| 423.30
#2005-11-04| 416.83
#2005-11-07| 418.36
#2005-11-08| 417.60
#2005-11-09| 416.99
#2005-11-10| 418.72
#2005-11-11| 423.16
#2005-11-14| 425.67
#2005-11-15| 425.93
#2005-11-16| 422.56
#2005-11-17| 425.80
#2005-11-18| 427.53
#2005-11-21| 431.27
#2005-11-22| 429.48
#2005-11-23| 435.86
#2005-11-24| .
#2005-11-25| 433.05
#2005-11-28| 436.20
#2005-11-29| 435.52
#2005-11-30| 438.81
#2005-12-01| 445.08
#2005-12-02| 447.25
#2005-12-05| 446.99
#2005-12-06| 452.51
#2005-12-07| 447.66
#2005-12-08| 453.37
#2005-12-09| 453.58
#2005-12-12| 459.93
#2005-12-13| 461.45
#2005-12-14| 462.81
#2005-12-15| 467.22
#2005-12-16| 473.42
#2005-12-19| 471.31
#2005-12-20| 467.80
#2005-12-21| 466.31
#2005-12-22| 467.16
#2005-12-23| 468.09
#2005-12-26| .
#2005-12-27| 470.85
#2005-12-28| 472.26
#2005-12-29| 471.88
#2005-12-30| 464.44
#2006-01-02| .
#2006-01-03| 477.68
#2006-01-04| 485.34
#2006-01-05| 485.16
#2006-01-06| 491.28
#2006-01-09| 488.56
#2006-01-10| 486.13
#2006-01-11| 490.56
#2006-01-12| 485.57
#2006-01-13| 482.05
#2006-01-16| .
#2006-01-17| 481.64
#2006-01-18| 480.32
#2006-01-19| 487.28
#2006-01-20| 476.83
#2006-01-23| 486.25
#2006-01-24| 485.99
#2006-01-25| 488.22
#2006-01-26| 500.16
#2006-01-27| 499.59
#2006-01-30| 496.13
#2006-01-31| 499.36
#2006-02-01| 500.71
#2006-02-02| 493.65
#2006-02-03| 491.33
#2006-02-06| 490.87
#2006-02-07| 485.59
#2006-02-08| 485.37
#2006-02-09| 490.99
#2006-02-10| 486.39
#2006-02-13| 489.25
#2006-02-14| 489.41
#2006-02-15| 494.23
#2006-02-16| 496.89
#2006-02-17| 499.17
#2006-02-20| .
#2006-02-21| 496.14
#2006-02-22| 504.39
#2006-02-23| 509.14
#2006-02-24| 504.06
#2006-02-27| 508.15
#2006-02-28| 500.90
#2006-03-01| 504.12
#2006-03-02| 504.45
#2006-03-03| 506.37
#2006-03-06| 508.33
#2006-03-07| 498.54
#2006-03-08| 493.13
#2006-03-09| 500.50
#2006-03-10| 502.49
#2006-03-13| 504.88
#2006-03-14| 508.91
#2006-03-15| 513.56
#2006-03-16| 519.27
#2006-03-17| 517.55
#2006-03-20| 521.68
#2006-03-21| 515.25
#2006-03-22| 515.89
#2006-03-23| 515.62
#2006-03-24| 517.88
#2006-03-27| 516.57
#2006-03-28| 518.06
#2006-03-29| 515.54
#2006-03-30| 527.94
#2006-03-31| 522.97
#2006-04-03| 530.16
#2006-04-04| 532.29
#2006-04-05| 531.61
#2006-04-06| 528.70
#2006-04-07| 520.72
#2006-04-10| 520.23
#2006-04-11| 513.21
#2006-04-12| 513.72
#2006-04-13| 514.25
#2006-04-14| .
#2006-04-17| 522.42
#2006-04-18| 518.14
#2006-04-19| 533.08
#2006-04-20| 535.41
#2006-04-21| 539.12
#2006-04-24| 536.81
#2006-04-25| 540.26
#2006-04-26| 547.70
#2006-04-27| 551.66
#2006-04-28| 547.16
#2006-05-01| 548.11
#2006-05-02| 550.91
#2006-05-03| 542.90
#2006-05-04| 548.86
#2006-05-05| 555.52
#2006-05-08| 556.04
#2006-05-09| 556.08
#2006-05-10| 551.29
#2006-05-11| 551.47
#2006-05-12| 540.01
#2006-05-15| 527.80
#2006-05-16| 525.84
#2006-05-17| 507.74
#2006-05-18| 514.16
#2006-05-19| 509.72
#2006-05-22| 501.28
#2006-05-23| 519.31
#2006-05-24| 506.11
#2006-05-25| 512.92
#2006-05-26| 521.22
#2006-05-29| .
#2006-05-30| 513.13
#2006-05-31| 515.81
#2006-06-01| 515.38
#2006-06-02| 521.41
#2006-06-05| 514.32
#2006-06-06| 496.74
#2006-06-07| 497.78
#2006-06-08| 476.95
#2006-06-09| 487.20
#2006-06-12| 478.64
#2006-06-13| 465.52
#2006-06-14| 471.33
#2006-06-15| 485.42
#2006-06-16| 481.32
#2006-06-19| 482.74
#2006-06-20| 487.00
#2006-06-21| 499.13
#2006-06-22| 497.09
#2006-06-23| 494.91
#2006-06-26| 494.22
#2006-06-27| 492.06
#2006-06-28| 485.34
#2006-06-29| 496.60
#2006-06-30| 519.39
#2006-07-03| 521.82
#2006-07-04| .
#2006-07-05| 509.47
#2006-07-06| 515.63
#2006-07-07| 511.50
#2006-07-10| 514.90
#2006-07-11| 505.95
#2006-07-12| 504.63
#2006-07-13| 498.68
#2006-07-14| 486.93
#2006-07-17| 483.25
#2006-07-18| 481.93
#2006-07-19| 499.84
#2006-07-20| 507.05
#2006-07-21| 502.77
#2006-07-24| 516.35
#2006-07-25| 518.80
#2006-07-26| 523.41
#2006-07-27| 533.63
#2006-07-28| 539.40
#2006-07-31| 536.66
#2006-08-01| 529.90
#2006-08-02| 545.59
#2006-08-03| 537.52
#2006-08-04| 547.88
#2006-08-07| 538.53
#2006-08-08| 534.35
#2006-08-09| 538.06
#2006-08-10| 528.61
#2006-08-11| 527.53
#2006-08-14| 533.31
#2006-08-15| 540.21
#2006-08-16| 544.48
#2006-08-17| 548.02
#2006-08-18| 547.79
#2006-08-21| 547.63
#2006-08-22| 546.35
#2006-08-23| 544.30
#2006-08-24| 545.70
#2006-08-25| 543.23
#2006-08-28| 547.70
#2006-08-29| 548.04
#2006-08-30| 556.69
#2006-08-31| 556.81
#2006-09-01| 555.56
#2006-09-04| .
#2006-09-05| 555.65
#2006-09-06| 548.72
#2006-09-07| 541.00
#2006-09-08| 539.13
#2006-09-11| 540.16
#2006-09-12| 549.16
#2006-09-13| 550.51
#2006-09-14| 551.29
#2006-09-15| 552.06
#2006-09-18| 551.60
#2006-09-19| 548.16
#2006-09-20| 554.38
#2006-09-21| 559.86
#2006-09-22| 559.29
#2006-09-25| 554.70
#2006-09-26| 559.43
#2006-09-27| 562.87
#2006-09-28| 562.41
#2006-09-29| 563.63
#2006-10-02| 563.41
#2006-10-03| 560.41
#2006-10-04| 561.23
#2006-10-05| 566.22
#2006-10-06| 561.41
#2006-10-09| 560.20
#2006-10-10| 558.40
#2006-10-11| 560.45
#2006-10-12| 560.58
#2006-10-13| 554.51
#2006-10-16| 552.10
#2006-10-17| 544.76
#2006-10-18| 550.38
#2006-10-19| 556.93
#2006-10-20| 557.56
#2006-10-23| 560.54
#2006-10-24| 560.97
#2006-10-25| 567.00
#2006-10-26| 571.75
#2006-10-27| 567.02
#2006-10-30| 562.08
#2006-10-31| 565.38
#2006-11-01| 566.65
#2006-11-02| 562.38
#2006-11-03| 562.31
#2006-11-06| 571.26
#2006-11-07| 582.20
#2006-11-08| 580.50
#2006-11-09| 576.47
#2006-11-10| 575.42
#2006-11-13| 577.93
#2006-11-14| 578.35
#2006-11-15| 584.94
#2006-11-16| 584.75
#2006-11-17| 584.49
#2006-11-20| 584.97
#2006-11-21| 587.95
#2006-11-22| 591.71
#2006-11-23| .
#2006-11-24| 590.29
#2006-11-27| 580.90
#2006-11-28| 580.85
#2006-11-29| 585.30
#2006-11-30| 582.49
#2006-12-01| 578.92
#2006-12-04| 579.26
#2006-12-05| 583.42
#2006-12-06| 582.71
#2006-12-07| 585.46
#2006-12-08| 584.60
#2006-12-11| 583.23
#2006-12-12| 584.27
#2006-12-13| 589.85
#2006-12-14| 591.23
#2006-12-15| 590.81
#2006-12-18| 585.63
#2006-12-19| 588.62
#2006-12-20| 593.29
#2006-12-21| 588.75
#2006-12-22| 581.88
#2006-12-25| .
#2006-12-26| 580.97
#2006-12-27| 590.75
#2006-12-28| 589.55
#2006-12-29| 591.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 596.66
#2007-01-04| 591.11
#2007-01-05| 579.66
#2007-01-08| 576.95
#2007-01-09| 578.39
#2007-01-10| 575.68
#2007-01-11| 580.49
#2007-01-12| 584.82
#2007-01-15| .
#2007-01-16| 584.79
#2007-01-17| 584.55
#2007-01-18| 586.49
#2007-01-19| 589.54
#2007-01-22| 583.76
#2007-01-23| 591.95
#2007-01-24| 593.58
#2007-01-25| 593.29
#2007-01-26| 592.39
#2007-01-29| 597.36
#2007-01-30| 604.50
#2007-01-31| 604.65
#2007-02-01| 605.44
#2007-02-02| 601.95
#2007-02-05| 596.99
#2007-02-06| 597.01
#2007-02-07| 602.91
#2007-02-08| 600.79
#2007-02-09| 605.03
#2007-02-12| 597.59
#2007-02-13| 603.93
#2007-02-14| 612.92
#2007-02-15| 620.73
#2007-02-16| 615.95
#2007-02-19| .
#2007-02-20| 617.66
#2007-02-21| 619.08
#2007-02-22| 619.36
#2007-02-23| 623.32
#2007-02-26| 627.14
#2007-02-27| 606.79
#2007-02-28| 594.71
#2007-03-01| 581.84
#2007-03-02| 586.90
#2007-03-05| 577.58
#2007-03-06| 580.77
#2007-03-07| 583.59
#2007-03-08| 588.83
#2007-03-09| 592.64
#2007-03-12| 591.07
#2007-03-13| 588.98
#2007-03-14| 578.15
#2007-03-15| 588.77
#2007-03-16| 593.59
#2007-03-19| 602.88
#2007-03-20| 608.79
#2007-03-21| 609.81
#2007-03-22| 619.48
#2007-03-23| 616.68
#2007-03-26| 609.00
#2007-03-27| 615.25
#2007-03-28| 611.38
#2007-03-29| 621.37
#2007-03-30| 619.27
#2007-04-02| 623.41
#2007-04-03| 627.89
#2007-04-04| 629.53
#2007-04-05| 635.99
#2007-04-06| .
#2007-04-09| 632.68
#2007-04-10| 642.28
#2007-04-11| 641.21
#2007-04-12| 643.17
#2007-04-13| 648.44
#2007-04-16| 667.98
#2007-04-17| 665.64
#2007-04-18| 664.72
#2007-04-19| 666.88
#2007-04-20| 670.65
#2007-04-23| 670.75
#2007-04-24| 668.33
#2007-04-25| 675.49
#2007-04-26| 672.70
#2007-04-27| 670.38
#2007-04-30| 671.38
#2007-05-01| 668.87
#2007-05-02| 671.17
#2007-05-03| 665.47
#2007-05-04| 669.26
#2007-05-07| 672.28
#2007-05-08| 665.51
#2007-05-09| 668.64
#2007-05-10| 660.97
#2007-05-11| 662.76
#2007-05-14| 661.09
#2007-05-15| 666.88
#2007-05-16| 664.37
#2007-05-17| 663.17
#2007-05-18| 671.80
#2007-05-21| 667.56
#2007-05-22| 667.49
#2007-05-23| 672.54
#2007-05-24| 662.81
#2007-05-25| 666.20
#2007-05-28| .
#2007-05-29| 673.90
#2007-05-30| 668.60
#2007-05-31| 682.47
#2007-06-01| 680.11
#2007-06-04| 682.22
#2007-06-05| 681.49
#2007-06-06| 669.93
#2007-06-07| 659.93
#2007-06-08| 657.97
#2007-06-11| 658.83
#2007-06-12| 654.83
#2007-06-13| 652.55
#2007-06-14| 665.74
#2007-06-15| 678.25
#2007-06-18| 674.66
#2007-06-19| 670.95
#2007-06-20| 675.87
#2007-06-21| 674.11
#2007-06-22| 672.15
#2007-06-25| 674.89
#2007-06-26| 665.92
#2007-06-27| 661.29
#2007-06-28| 673.40
#2007-06-29| 682.52
#2007-07-02| 684.93
#2007-07-03| 690.42
#2007-07-04| .
#2007-07-05| 695.32
#2007-07-06| 697.61
#2007-07-09| 699.54
#2007-07-10| 696.23
#2007-07-11| 694.56
#2007-07-12| 708.54
#2007-07-13| 699.03
#2007-07-16| 695.02
#2007-07-17| 694.88
#2007-07-18| 684.01
#2007-07-19| 691.18
#2007-07-20| 683.03
#2007-07-23| 686.86
#2007-07-24| 681.76
#2007-07-25| 670.31
#2007-07-26| 653.65
#2007-07-27| 648.50
#2007-07-30| 656.21
#2007-07-31| 665.79
#2007-08-01| 649.73
#2007-08-02| 646.43
#2007-08-03| 646.15
#2007-08-06| 641.86
#2007-08-07| 649.17
#2007-08-08| 665.91
#2007-08-09| 652.40
#2007-08-10| 636.71
#2007-08-13| 642.72
#2007-08-14| 633.30
#2007-08-15| 625.79
#2007-08-16| 604.64
#2007-08-17| 616.17
#2007-08-20| 618.56
#2007-08-21| 619.88
#2007-08-22| 628.01
#2007-08-23| 631.85
#2007-08-24| 637.18
#2007-08-27| 640.28
#2007-08-28| 629.00
#2007-08-29| 630.56
#2007-08-30| 639.46
#2007-08-31| 648.22
#2007-09-03| .
#2007-09-04| 649.27
#2007-09-05| 641.51
#2007-09-06| 646.22
#2007-09-07| 636.50
#2007-09-10| 642.01
#2007-09-11| 653.64
#2007-09-12| 664.04
#2007-09-13| 667.15
#2007-09-14| 667.37
#2007-09-17| 661.72
#2007-09-18| 672.55
#2007-09-19| 693.52
#2007-09-20| 694.55
#2007-09-21| 699.82
#2007-09-24| 697.75
#2007-09-25| 693.84
#2007-09-26| 695.94
#2007-09-27| 704.52
#2007-09-28| 710.01
#2007-10-01| 716.29
#2007-10-02| 712.14
#2007-10-03| 711.60
#2007-10-04| 706.19
#2007-10-05| 705.05
#2007-10-08| 699.69
#2007-10-09| 705.21
#2007-10-10| 711.88
#2007-10-11| 715.67
#2007-10-12| 713.61
#2007-10-15| 707.52
#2007-10-16| 694.32
#2007-10-17| 701.83
#2007-10-18| 701.46
#2007-10-19| 701.53
#2007-10-22| 684.97
#2007-10-23| 695.32
#2007-10-24| 690.78
#2007-10-25| 694.73
#2007-10-26| 701.64
#2007-10-29| 705.91
#2007-10-30| 700.68
#2007-10-31| 710.05
#2007-11-01| 705.39
#2007-11-02| 706.45
#2007-11-05| 708.19
#2007-11-06| 715.82
#2007-11-07| 717.92
#2007-11-08| 716.68
#2007-11-09| 706.45
#2007-11-12| 698.56
#2007-11-13| 703.73
#2007-11-14| 717.45
#2007-11-15| 710.63
#2007-11-16| 705.92
#2007-11-19| 696.75
#2007-11-20| 706.00
#2007-11-21| 696.44
#2007-11-22| .
#2007-11-23| 713.37
#2007-11-26| 710.14
#2007-11-27| 708.34
#2007-11-28| 721.16
#2007-11-29| 717.53
#2007-11-30| 720.77
#2007-12-03| 719.14
#2007-12-04| 716.91
#2007-12-05| 722.22
#2007-12-06| 716.72
#2007-12-07| 723.07
#2007-12-10| 737.71
#2007-12-11| 736.77
#2007-12-12| 739.89
#2007-12-13| 723.60
#2007-12-14| 723.80
#2007-12-17| 713.70
#2007-12-18| 714.64
#2007-12-19| 715.18
#2007-12-20| 718.42
#2007-12-21| 722.29
#2007-12-24| 725.37
#2007-12-25| .
#2007-12-26| 730.36
#2007-12-27| 731.38
#2007-12-28| 740.68
#2007-12-31| 736.04
#2008-01-01| .
#2008-01-02| 729.57
#2008-01-03| 719.81
#2008-01-04| 711.55
#2008-01-07| 703.69
#2008-01-08| 704.50
#2008-01-09| 682.61
#2008-01-10| 676.24
#2008-01-11| 663.02
#2008-01-14| 673.16
#2008-01-15| 649.90
#2008-01-16| 631.41
#2008-01-17| 627.68
#2008-01-18| 618.89
#2008-01-21| .
#2008-01-22| 601.19
#2008-01-23| 580.68
#2008-01-24| 630.97
#2008-01-25| 627.97
#2008-01-28| 626.32
#2008-01-29| 634.52
#2008-01-30| 634.18
#2008-01-31| 634.71
#2008-02-01| 647.90
#2008-02-04| 649.57
#2008-02-05| 619.17
#2008-02-06| 633.53
#2008-02-07| 615.10
#2008-02-08| 615.42
#2008-02-11| 611.17
#2008-02-12| 636.11
#2008-02-13| 639.37
#2008-02-14| 635.14
#2008-02-15| 628.11
#2008-02-18| .
#2008-02-19| 640.55
#2008-02-20| 624.74
#2008-02-21| 634.44
#2008-02-22| 634.82
#2008-02-25| 644.75
#2008-02-26| 649.29
#2008-02-27| 658.61
#2008-02-28| 646.34
#2008-02-29| 638.19
#2008-03-03| 634.86
#2008-03-04| 631.19
#2008-03-05| 639.47
#2008-03-06| 631.75
#2008-03-07| 626.02
#2008-03-10| 625.87
#2008-03-11| 629.07
#2008-03-12| 642.13
#2008-03-13| 635.33
#2008-03-14| 636.19
#2008-03-17| 614.94
#2008-03-18| 630.64
#2008-03-19| 626.14
#2008-03-20| 616.60
#2008-03-21| .
#2008-03-24| 615.72
#2008-03-25| 646.53
#2008-03-26| 651.30
#2008-03-27| 660.43
#2008-03-28| 651.91
#2008-03-31| 660.99
#2008-04-01| 667.96
#2008-04-02| 671.31
#2008-04-03| 663.90
#2008-04-04| 666.84
#2008-04-07| 670.89
#2008-04-08| 662.57
#2008-04-09| 659.42
#2008-04-10| 652.34
#2008-04-11| 639.88
#2008-04-14| 632.09
#2008-04-15| 638.51
#2008-04-16| 643.24
#2008-04-17| 638.33
#2008-04-18| 645.16
#2008-04-21| 646.79
#2008-04-22| 645.07
#2008-04-23| 648.24
#2008-04-24| 640.44
#2008-04-25| 650.29
#2008-04-28| 651.00
#2008-04-29| 645.58
#2008-04-30| 650.82
#2008-05-01| 645.87
#2008-05-02| 652.80
#2008-05-05| 656.71
#2008-05-06| 662.82
#2008-05-07| 665.66
#2008-05-08| 665.94
#2008-05-09| 659.76
#2008-05-12| 665.99
#2008-05-13| 661.74
#2008-05-14| 666.02
#2008-05-15| 673.65
#2008-05-16| 680.36
#2008-05-19| 685.71
#2008-05-20| 679.66
#2008-05-21| 679.80
#2008-05-22| 675.81
#2008-05-23| 669.06
#2008-05-26| .
#2008-05-27| 664.21
#2008-05-28| 673.28
#2008-05-29| 670.63
#2008-05-30| 674.29
#2008-06-02| 664.45
#2008-06-03| 671.21
#2008-06-04| 662.60
#2008-06-05| 670.64
#2008-06-06| 664.06
#2008-06-09| 655.89
#2008-06-10| 643.00
#2008-06-11| 637.57
#2008-06-12| 637.68
#2008-06-13| 637.01
#2008-06-16| 639.14
#2008-06-17| 643.76
#2008-06-18| 637.59
#2008-06-19| 626.70
#2008-06-20| 617.94
#2008-06-23| 610.22
#2008-06-24| 605.44
#2008-06-25| 614.42
#2008-06-26| 601.38
#2008-06-27| 596.09
#2008-06-30| 598.47
#2008-07-01| 592.39
#2008-07-02| 586.76
#2008-07-03| 586.26
#2008-07-04| .
#2008-07-07| 579.49
#2008-07-08| 576.04
#2008-07-09| 586.43
#2008-07-10| 570.95
#2008-07-11| 552.65
#2008-07-14| 565.72
#2008-07-15| 558.04
#2008-07-16| 569.20
#2008-07-17| 586.50
#2008-07-18| 590.98
#2008-07-21| 595.33
#2008-07-22| 597.34
#2008-07-23| 599.70
#2008-07-24| 600.97
#2008-07-25| 597.81
#2008-07-28| 590.76
#2008-07-29| 588.68
#2008-07-30| 597.91
#2008-07-31| 597.04
#2008-08-01| 585.34
#2008-08-04| 587.80
#2008-08-05| 603.65
#2008-08-06| 612.85
#2008-08-07| 601.51
#2008-08-08| 601.44
#2008-08-11| 612.88
#2008-08-12| 613.07
#2008-08-13| 596.29
#2008-08-14| 589.01
#2008-08-15| 591.60
#2008-08-18| 589.70
#2008-08-19| 573.72
#2008-08-20| 573.60
#2008-08-21| 568.48
#2008-08-22| 576.50
#2008-08-25| 568.21
#2008-08-26| 566.46
#2008-08-27| 566.51
#2008-08-28| 578.22
#2008-08-29| 574.78
#2008-09-01| .
#2008-09-02| 583.39
#2008-09-03| 571.21
#2008-09-04| 558.88
#2008-09-05| 544.18
#2008-09-08| 555.59
#2008-09-09| 552.81
#2008-09-10| 543.79
#2008-09-11| 531.76
#2008-09-12| 547.77
#2008-09-15| 539.59
#2008-09-16| 538.82
#2008-09-17| 529.05
#2008-09-18| 536.36
#2008-09-19| 562.54
#2008-09-22| 557.60
#2008-09-23| 545.97
#2008-09-24| 537.18
#2008-09-25| 553.50
#2008-09-26| 536.76
#2008-09-29| 508.41
#2008-09-30| 498.93
#2008-10-01| 497.49
#2008-10-02| 482.09
#2008-10-03| 483.42
#2008-10-06| 438.99
#2008-10-07| 446.82
#2008-10-08| 426.04
#2008-10-09| 421.45
#2008-10-10| 399.96
#2008-10-13| 436.51
#2008-10-14| 431.99
#2008-10-15| 401.84
#2008-10-16| 386.24
#2008-10-17| 404.73
#2008-10-20| 415.13
#2008-10-21| 406.08
#2008-10-22| 377.70
#2008-10-23| 378.48
#2008-10-24| 363.65
#2008-10-27| 336.98
#2008-10-28| 335.85
#2008-10-29| 372.64
#2008-10-30| 379.39
#2008-10-31| 371.19
#2008-11-03| 383.02
#2008-11-04| 412.10
#2008-11-05| 404.64
#2008-11-06| 374.34
#2008-11-07| 380.86
#2008-11-10| 378.29
#2008-11-11| 349.79
#2008-11-12| 343.13
#2008-11-13| 345.91
#2008-11-14| 349.35
#2008-11-17| 341.18
#2008-11-18| 345.07
#2008-11-19| 334.74
#2008-11-20| 321.25
#2008-11-21| 318.70
#2008-11-24| 359.39
#2008-11-25| 367.59
#2008-11-26| 352.81
#2008-11-27| .
#2008-11-28| 350.87
#2008-12-01| 336.94
#2008-12-02| 342.26
#2008-12-03| 351.28
#2008-12-04| 350.32
#2008-12-05| 331.52
#2008-12-08| 359.81
#2008-12-09| 369.23
#2008-12-10| 373.29
#2008-12-11| 378.08
#2008-12-12| 374.82
#2008-12-15| 382.40
#2008-12-16| 386.69
#2008-12-17| 402.12
#2008-12-18| 408.79
#2008-12-19| 392.86
#2008-12-22| 382.85
#2008-12-23| 384.52
#2008-12-24| 388.41
#2008-12-25| .
#2008-12-26| 390.28
#2008-12-29| 398.03
#2008-12-30| 400.09
#2008-12-31| 393.94
#2009-01-01| .
#2009-01-02| 409.52
#2009-01-05| 403.18
#2009-01-06| 401.43
#2009-01-07| 401.93
#2009-01-08| 398.00
#2009-01-09| 384.48
#2009-01-12| 376.08
#2009-01-13| 369.22
#2009-01-14| 344.11
#2009-01-15| 340.66
#2009-01-16| 343.18
#2009-01-19| .
#2009-01-20| 327.64
#2009-01-21| 332.90
#2009-01-22| 329.53
#2009-01-23| 317.85
#2009-01-26| 343.52
#2009-01-27| 346.10
#2009-01-28| 361.85
#2009-01-29| 345.62
#2009-01-30| 334.91
#2009-02-02| 334.84
#2009-02-03| 345.35
#2009-02-04| 349.17
#2009-02-05| 345.63
#2009-02-06| 364.56
#2009-02-09| 372.38
#2009-02-10| 357.67
#2009-02-11| 358.31
#2009-02-12| 346.55
#2009-02-13| 352.14
#2009-02-16| .
#2009-02-17| 333.18
#2009-02-18| 328.66
#2009-02-19| 333.02
#2009-02-20| 320.22
#2009-02-23| 314.55
#2009-02-24| 318.33
#2009-02-25| 318.73
#2009-02-26| 322.89
#2009-02-27| 315.85
#2009-03-02| 303.85
#2009-03-03| 300.31
#2009-03-04| 311.20
#2009-03-05| 299.63
#2009-03-06| 298.49
#2009-03-09| 296.05
#2009-03-10| 313.42
#2009-03-11| 322.96
#2009-03-12| 325.17
#2009-03-13| 325.19
#2009-03-16| 333.21
#2009-03-17| 326.25
#2009-03-18| 331.00
#2009-03-19| 343.01
#2009-03-20| 338.67
#2009-03-23| 343.17
#2009-03-24| 347.04
#2009-03-25| 353.17
#2009-03-26| 352.52
#2009-03-27| 339.85
#2009-03-30| 324.32
#2009-03-31| 337.03
#2009-04-01| 342.21
#2009-04-02| 365.31
#2009-04-03| 366.01
#2009-04-06| 360.49
#2009-04-07| 354.94
#2009-04-08| 354.36
#2009-04-09| 357.70
#2009-04-10| .
#2009-04-13| 360.74
#2009-04-14| 362.32
#2009-04-15| 362.21
#2009-04-16| 365.04
#2009-04-17| 358.32
#2009-04-20| 346.91
#2009-04-21| 352.78
#2009-04-22| 354.94
#2009-04-23| 359.57
#2009-04-24| 380.24
#2009-04-27| 374.38
#2009-04-28| 367.41
#2009-04-29| 377.66
#2009-04-30| 381.85
#2009-05-01| 381.90
#2009-05-04| 398.04
#2009-05-05| 393.12
#2009-05-06| 396.54
#2009-05-07| 395.87
#2009-05-08| 403.38
#2009-05-11| 402.31
#2009-05-12| 405.70
#2009-05-13| 395.41
#2009-05-14| 392.42
#2009-05-15| 395.02
#2009-05-18| 403.54
#2009-05-19| 412.58
#2009-05-20| 420.28
#2009-05-21| 407.10
#2009-05-22| 412.82
#2009-05-25| .
#2009-05-26| 417.05
#2009-05-27| 415.77
#2009-05-28| 408.66
#2009-05-29| 413.32
#2009-06-01| 426.19
#2009-06-02| 434.14
#2009-06-03| 425.89
#2009-06-04| 422.52
#2009-06-05| 417.19
#2009-06-08| 406.98
#2009-06-09| 410.51
#2009-06-10| 418.72
#2009-06-11| 422.10
#2009-06-12| 415.75
#2009-06-15| 400.19
#2009-06-16| 401.97
#2009-06-17| 398.44
#2009-06-18| 399.99
#2009-06-19| 402.21
#2009-06-22| 389.32
#2009-06-23| 395.95
#2009-06-24| 403.54
#2009-06-25| 398.63
#2009-06-26| 400.47
#2009-06-29| 407.49
#2009-06-30| 401.32
#2009-07-01| 414.04
#2009-07-02| 400.24
#2009-07-03| .
#2009-07-06| 395.07
#2009-07-07| 393.43
#2009-07-08| 383.65
#2009-07-09| 387.94
#2009-07-10| 385.74
#2009-07-13| 396.02
#2009-07-14| 398.20
#2009-07-15| 414.30
#2009-07-16| 416.38
#2009-07-17| 418.48
#2009-07-20| 427.88
#2009-07-21| 433.55
#2009-07-22| 435.60
#2009-07-23| 445.84
#2009-07-24| 446.48
#2009-07-27| 443.25
#2009-07-28| 438.61
#2009-07-29| 445.16
#2009-07-30| 456.06
#2009-07-31| 464.09
#2009-08-03| 475.94
#2009-08-04| 471.07
#2009-08-05| 474.93
#2009-08-06| 475.65
#2009-08-07| 476.25
#2009-08-10| 472.68
#2009-08-11| 462.72
#2009-08-12| 470.32
#2009-08-13| 475.81
#2009-08-14| 475.74
#2009-08-17| 459.58
#2009-08-18| 461.43
#2009-08-19| 463.27
#2009-08-20| 468.82
#2009-08-21| 481.89
#2009-08-24| 482.48
#2009-08-25| 491.18
#2009-08-26| 491.37
#2009-08-27| 486.66
#2009-08-28| 502.12
#2009-08-31| 495.59
#2009-09-01| 481.83
#2009-09-02| 478.17
#2009-09-03| 475.63
#2009-09-04| 480.12
#2009-09-07| .
#2009-09-08| 506.33
#2009-09-09| 519.70
#2009-09-10| 515.69
#2009-09-11| 522.56
#2009-09-14| 522.28
#2009-09-15| 521.06
#2009-09-16| 531.06
#2009-09-17| 536.80
#2009-09-18| 528.25
#2009-09-21| 526.36
#2009-09-22| 531.83
#2009-09-23| 531.86
#2009-09-24| 521.62
#2009-09-25| 522.82
#2009-09-28| 531.35
#2009-09-29| 526.55
#2009-09-30| 526.68
#2009-10-01| 516.19
#2009-10-02| 507.02
#2009-10-05| 512.66
#2009-10-06| 530.34
#2009-10-07| 528.45
#2009-10-08| 542.43
#2009-10-09| 544.77
#2009-10-12| 557.87
#2009-10-13| 550.50
#2009-10-14| 564.31
#2009-10-15| 568.35
#2009-10-16| 560.65
#2009-10-19| 571.05
#2009-10-20| 564.78
#2009-10-21| 566.22
#2009-10-22| 562.51
#2009-10-23| 561.73
#2009-10-26| 553.42
#2009-10-27| 550.20
#2009-10-28| 535.70
#2009-10-29| 546.97
#2009-10-30| 537.31
#2009-11-02| 541.98
#2009-11-03| 532.41
#2009-11-04| 546.62
#2009-11-05| 552.67
#2009-11-06| 554.61
#2009-11-09| 569.46
#2009-11-10| 570.74
#2009-11-11| 577.18
#2009-11-12| 573.31
#2009-11-13| 573.70
#2009-11-16| 588.13
#2009-11-17| 575.54
#2009-11-18| 578.15
#2009-11-19| 564.92
#2009-11-20| 562.88
#2009-11-23| 582.79
#2009-11-24| 580.33
#2009-11-25| 591.16
#2009-11-26| .
#2009-11-27| 575.15
#2009-11-30| 570.91
#2009-12-01| 591.82
#2009-12-02| 596.14
#2009-12-03| 595.74
#2009-12-04| 600.29
#2009-12-07| 597.35
#2009-12-08| 585.28
#2009-12-09| 581.31
#2009-12-10| 585.40
#2009-12-11| 590.18
#2009-12-14| 595.22
#2009-12-15| 594.90
#2009-12-16| 595.38
#2009-12-17| 582.65
#2009-12-18| 575.66
#2009-12-21| 589.08
#2009-12-22| 587.34
#2009-12-23| 593.41
#2009-12-24| 594.85
#2009-12-25| .
#2009-12-28| 598.83
#2009-12-29| 603.54
#2009-12-30| 593.24
#2009-12-31| 595.14
#2010-01-01| .
#2010-01-04| 610.98
#2010-01-05| 607.82
#2010-01-06| 605.19
#2010-01-07| 603.01
#2010-01-08| 603.31
#2010-01-11| 616.23
#2010-01-12| 605.93
#2010-01-13| 608.94
#2010-01-14| 612.29
#2010-01-15| 602.78
#2010-01-18| .
#2010-01-19| 609.78
#2010-01-20| 591.44
#2010-01-21| 583.86
#2010-01-22| 579.82
#2010-01-25| 585.33
#2010-01-26| 590.50
#2010-01-27| 589.37
#2010-01-28| 578.24
#2010-01-29| 581.53
#2010-02-01| 583.39
#2010-02-02| 589.94
#2010-02-03| 587.04
#2010-02-04| 565.09
#2010-02-05| 546.13
#2010-02-08| 553.39
#2010-02-09| 557.63
#2010-02-10| 560.53
#2010-02-11| 558.52
#2010-02-12| 557.58
#2010-02-15| .
#2010-02-16| 557.19
#2010-02-17| 564.27
#2010-02-18| 570.54
#2010-02-19| 568.09
#2010-02-22| 571.63
#2010-02-23| 564.09
#2010-02-24| 566.22
#2010-02-25| 554.60
#2010-02-26| 570.81
#2010-03-01| 579.70
#2010-03-02| 589.09
#2010-03-03| 593.46
#2010-03-04| 588.23
#2010-03-05| 600.39
#2010-03-08| 599.83
#2010-03-09| 596.53
#2010-03-10| 606.76
#2010-03-11| 605.70
#2010-03-12| 611.69
#2010-03-15| 601.58
#2010-03-16| 609.52
#2010-03-17| 609.76
#2010-03-18| 608.27
#2010-03-19| 605.10
#2010-03-22| 606.49
#2010-03-23| 613.55
#2010-03-24| 602.05
#2010-03-25| 608.23
#2010-03-26| 607.33
#2010-03-29| 610.34
#2010-03-30| 604.60
#2010-03-31| 607.95
#2010-04-01| 619.45
#2010-04-02| .
#2010-04-05| 618.03
#2010-04-06| 613.85
#2010-04-07| 605.09
#2010-04-08| 599.86
#2010-04-09| 620.05
#2010-04-12| 630.21
#2010-04-13| 632.69
#2010-04-14| 637.92
#2010-04-15| 635.59
#2010-04-16| 618.78
#2010-04-19| 619.49
#2010-04-20| 632.34
#2010-04-21| 627.24
#2010-04-22| 621.62
#2010-04-23| 637.68
#2010-04-26| 644.64
#2010-04-27| 623.64
#2010-04-28| 608.06
#2010-04-29| 620.89
#2010-04-30| 617.72
#2010-05-03| 614.91
#2010-05-04| 591.94
#2010-05-05| 577.33
#2010-05-06| 564.02
#2010-05-07| 538.27
#2010-05-10| 585.54
#2010-05-11| 582.55
#2010-05-12| 596.27
#2010-05-13| 592.82
#2010-05-14| 565.55
#2010-05-17| 559.27
#2010-05-18| 570.29
#2010-05-19| 553.25
#2010-05-20| 542.78
#2010-05-21| 550.01
#2010-05-24| 541.89
#2010-05-25| 521.40
#2010-05-26| 537.99
#2010-05-27| 555.49
#2010-05-28| 556.27
#2010-05-31| .
#2010-06-01| 558.89
#2010-06-02| 556.71
#2010-06-03| 566.71
#2010-06-04| 547.94
#2010-06-07| 540.37
#2010-06-08| 540.15
#2010-06-09| 559.13
#2010-06-10| 572.20
#2010-06-11| 571.73
#2010-06-14| 588.81
#2010-06-15| 589.93
#2010-06-16| 593.36
#2010-06-17| 599.02
#2010-06-18| 600.28
#2010-06-21| 611.14
#2010-06-22| 602.01
#2010-06-23| 595.10
#2010-06-24| 584.68
#2010-06-25| 580.81
#2010-06-28| 593.41
#2010-06-29| 566.06
#2010-06-30| 570.58
#2010-07-01| 559.78
#2010-07-02| 565.81
#2010-07-05| .
#2010-07-06| 580.45
#2010-07-07| 581.19
#2010-07-08| 586.42
#2010-07-09| 592.38
#2010-07-12| 589.27
#2010-07-13| 603.00
#2010-07-14| 607.77
#2010-07-15| 611.66
#2010-07-16| 602.54
#2010-07-19| 594.61
#2010-07-20| 588.14
#2010-07-21| 592.88
#2010-07-22| 612.23
#2010-07-23| 613.17
#2010-07-26| 619.45
#2010-07-27| 611.82
#2010-07-28| 610.44
#2010-07-29| 605.93
#2010-07-30| 607.39
#2010-08-02| 624.67
#2010-08-03| 622.10
#2010-08-04| 621.13
#2010-08-05| 620.88
#2010-08-06| 618.74
#2010-08-09| 627.62
#2010-08-10| 615.08
#2010-08-11| 588.98
#2010-08-12| 588.51
#2010-08-13| 583.55
#2010-08-16| 587.69
#2010-08-17| 596.91
#2010-08-18| 595.14
#2010-08-19| 585.09
#2010-08-20| 565.79
#2010-08-23| 564.89
#2010-08-24| 559.17
#2010-08-25| 558.08
#2010-08-26| 571.14
#2010-08-27| 569.09
#2010-08-30| 564.77
#2010-08-31| 569.24
#2010-09-01| 596.36
#2010-09-02| 599.22
#2010-09-03| 607.86
#2010-09-06| .
#2010-09-07| 596.49
#2010-09-08| 603.56
#2010-09-09| 606.95
#2010-09-10| 607.48
#2010-09-13| 619.94
#2010-09-14| 621.78
#2010-09-15| 623.36
#2010-09-16| 626.37
#2010-09-17| 622.20
#2010-09-20| 637.13
#2010-09-21| 638.58
#2010-09-22| 641.90
#2010-09-23| 633.70
#2010-09-24| 660.38
#2010-09-27| 653.05
#2010-09-28| 661.63
#2010-09-29| 665.15
#2010-09-30| 669.25
#2010-10-01| 667.09
#2010-10-04| 661.07
#2010-10-05| 680.93
#2010-10-06| 692.79
#2010-10-07| 696.92
#2010-10-08| 692.86
#2010-10-11| 693.82
#2010-10-12| 688.10
#2010-10-13| 707.51
#2010-10-14| 714.65
#2010-10-15| 712.32
#2010-10-18| 702.91
#2010-10-19| 687.26
#2010-10-20| 695.73
#2010-10-21| 719.42
#2010-10-22| 710.21
#2010-10-25| 723.92
#2010-10-26| 709.25
#2010-10-27| 696.95
#2010-10-28| 704.95
#2010-10-29| 698.67
#2010-11-01| 703.32
#2010-11-02| 715.21
#2010-11-03| 714.93
#2010-11-04| 735.29
#2010-11-05| 724.48
#2010-11-08| 716.73
#2010-11-09| 719.93
#2010-11-10| 711.61
#2010-11-11| 712.14
#2010-11-12| 708.37
#2010-11-15| 706.27
#2010-11-16| 693.37
#2010-11-17| 694.93
#2010-11-18| 712.79
#2010-11-19| 719.41
#2010-11-22| 715.44
#2010-11-23| 691.18
#2010-11-24| 699.00
#2010-11-25| .
#2010-11-26| 690.14
#2010-11-29| 666.90
#2010-11-30| 661.65
#2010-12-01| 677.30
#2010-12-02| 697.62
#2010-12-03| 707.09
#2010-12-06| 701.95
#2010-12-07| 712.75
#2010-12-08| 698.07
#2010-12-09| 694.65
#2010-12-10| 698.41
#2010-12-13| 710.95
#2010-12-14| 713.39
#2010-12-15| 702.11
#2010-12-16| 699.34
#2010-12-17| 695.73
#2010-12-20| 697.33
#2010-12-21| 703.31
#2010-12-22| 705.56
#2010-12-23| 703.64
#2010-12-24| .
#2010-12-27| 701.17
#2010-12-28| 699.65
#2010-12-29| 702.86
#2010-12-30| 702.43
#2010-12-31| 706.83
#2011-01-03| 713.93
#2011-01-04| 703.65
#2011-01-05| 689.41
#2011-01-06| 686.75
#2011-01-07| 683.70
#2011-01-10| 676.07
#2011-01-11| 690.13
#2011-01-12| 698.54
#2011-01-13| 707.71
#2011-01-14| 703.20
#2011-01-17| .
#2011-01-18| 712.31
#2011-01-19| 702.17
#2011-01-20| 688.70
#2011-01-21| 696.87
#2011-01-24| 696.84
#2011-01-25| 702.45
#2011-01-26| 708.17
#2011-01-27| 704.54
#2011-01-28| 693.47
#2011-01-31| 696.74
#2011-02-01| 710.86
#2011-02-02| 710.78
#2011-02-03| 705.02
#2011-02-04| 696.37
#2011-02-07| 706.02
#2011-02-08| 720.94
#2011-02-09| 716.99
#2011-02-10| 714.92
#2011-02-11| 709.88
#2011-02-14| 706.24
#2011-02-15| 708.97
#2011-02-16| 707.05
#2011-02-17| 710.15
#2011-02-18| 713.52
#2011-02-21| .
#2011-02-22| 704.58
#2011-02-23| 700.48
#2011-02-24| 692.98
#2011-02-25| 703.73
#2011-02-28| 710.52
#2011-03-01| 713.17
#2011-03-02| 709.38
#2011-03-03| 716.52
#2011-03-04| 716.75
#2011-03-07| 718.10
#2011-03-08| 720.03
#2011-03-09| 719.47
#2011-03-10| 707.43
#2011-03-11| 697.52
#2011-03-14| 691.01
#2011-03-15| 672.02
#2011-03-16| 654.36
#2011-03-17| 670.69
#2011-03-18| 679.07
#2011-03-21| 697.72
#2011-03-22| 695.63
#2011-03-23| 691.05
#2011-03-24| 706.39
#2011-03-25| 702.81
#2011-03-28| 701.52
#2011-03-29| 699.34
#2011-03-30| 709.37
#2011-03-31| 710.88
#2011-04-01| 716.75
#2011-04-04| 722.07
#2011-04-05| 721.00
#2011-04-06| 728.42
#2011-04-07| 719.93
#2011-04-08| 727.71
#2011-04-11| 726.31
#2011-04-12| 718.45
#2011-04-13| 725.04
#2011-04-14| 720.56
#2011-04-15| 724.87
#2011-04-18| 702.82
#2011-04-19| 719.87
#2011-04-20| 747.84
#2011-04-21| 752.54
#2011-04-22| .
#2011-04-25| 752.00
#2011-04-26| 758.51
#2011-04-27| 758.25
#2011-04-28| 770.04
#2011-04-29| 774.82
#2011-05-02| 779.46
#2011-05-03| 779.48
#2011-05-04| 774.42
#2011-05-05| 766.67
#2011-05-06| 770.83
#2011-05-09| 752.97
#2011-05-10| 761.11
#2011-05-11| 765.84
#2011-05-12| 755.21
#2011-05-13| 754.56
#2011-05-16| 755.24
#2011-05-17| 740.13
#2011-05-18| 748.96
#2011-05-19| 754.05
#2011-05-20| 744.34
#2011-05-23| 725.15
#2011-05-24| 733.90
#2011-05-25| 731.48
#2011-05-26| 728.27
#2011-05-27| 742.54
#2011-05-30| .
#2011-05-31| 761.26
#2011-06-01| 758.83
#2011-06-02| 747.94
#2011-06-03| 752.67
#2011-06-06| 753.64
#2011-06-07| 755.58
#2011-06-08| 741.99
#2011-06-09| 742.37
#2011-06-10| 721.57
#2011-06-13| 726.90
#2011-06-14| 739.06
#2011-06-15| 722.42
#2011-06-16| 709.60
#2011-06-17| 720.52
#2011-06-20| 722.15
#2011-06-21| 738.37
#2011-06-22| 735.67
#2011-06-23| 708.30
#2011-06-24| 715.51
#2011-06-27| 722.72
#2011-06-28| 738.58
#2011-06-29| 752.98
#2011-06-30| 767.89
#2011-07-01| 770.71
#2011-07-04| .
#2011-07-05| 776.89
#2011-07-06| 767.48
#2011-07-07| 776.72
#2011-07-08| 766.68
#2011-07-11| 738.64
#2011-07-12| 732.05
#2011-07-13| 746.34
#2011-07-14| 741.33
#2011-07-15| 743.67
#2011-07-18| 726.46
#2011-07-19| 732.77
#2011-07-20| 740.79
#2011-07-21| 760.62
#2011-07-22| 763.85
#2011-07-25| 766.83
#2011-07-26| 771.53
#2011-07-27| 763.35
#2011-07-28| 753.70
#2011-07-29| 750.61
#2011-08-01| 733.56
#2011-08-02| 715.42
#2011-08-03| 708.81
#2011-08-04| 678.68
#2011-08-05| 672.04
#2011-08-08| 637.39
#2011-08-09| 652.63
#2011-08-10| 636.43
#2011-08-11| 662.29
#2011-08-12| 676.61
#2011-08-15| 689.84
#2011-08-16| 686.12
#2011-08-17| 692.74
#2011-08-18| 654.58
#2011-08-19| 643.87
#2011-08-22| 645.56
#2011-08-23| 652.85
#2011-08-24| 658.64
#2011-08-25| 654.85
#2011-08-26| 652.41
#2011-08-29| 672.64
#2011-08-30| 667.64
#2011-08-31| 681.18
#2011-09-01| 673.02
#2011-09-02| 651.13
#2011-09-05| .
#2011-09-06| 614.42
#2011-09-07| 634.54
#2011-09-08| 638.52
#2011-09-09| 606.83
#2011-09-12| 589.61
#2011-09-13| 598.92
#2011-09-14| 614.52
#2011-09-15| 635.82
#2011-09-16| 633.51
#2011-09-19| 610.94
#2011-09-20| 634.44
#2011-09-21| 625.53
#2011-09-22| 582.94
#2011-09-23| 585.75
#2011-09-26| 590.11
#2011-09-27| 618.85
#2011-09-28| 613.02
#2011-09-29| 603.14
#2011-09-30| 579.65
#2011-10-03| 566.67
#2011-10-04| 555.40
#2011-10-05| 576.21
#2011-10-06| 595.16
#2011-10-07| 607.94
#2011-10-10| 631.65
#2011-10-11| 631.58
#2011-10-12| 654.01
#2011-10-13| 643.75
#2011-10-14| 656.89
#2011-10-17| 648.07
#2011-10-18| 644.72
#2011-10-19| 651.63
#2011-10-20| 642.86
#2011-10-21| 670.14
#2011-10-24| 676.09
#2011-10-25| 670.16
#2011-10-26| 664.12
#2011-10-27| 705.51
#2011-10-28| 705.21
#2011-10-31| 679.76
#2011-11-01| 644.86
#2011-11-02| 661.50
#2011-11-03| 667.31
#2011-11-04| 656.76
#2011-11-07| 648.74
#2011-11-08| 660.00
#2011-11-09| 637.06
#2011-11-10| 637.16
#2011-11-11| 658.08
#2011-11-14| 650.77
#2011-11-15| 635.82
#2011-11-16| 636.25
#2011-11-17| 630.39
#2011-11-18| 626.10
#2011-11-21| 605.66
#2011-11-22| 610.12
#2011-11-23| 596.77
#2011-11-24| .
#2011-11-25| 595.15
#2011-11-28| 619.37
#2011-11-29| 622.87
#2011-11-30| 653.42
#2011-12-01| 648.87
#2011-12-02| 649.10
#2011-12-05| 650.29
#2011-12-06| 642.50
#2011-12-07| 645.74
#2011-12-08| 631.87
#2011-12-09| 645.88
#2011-12-12| 624.56
#2011-12-13| 615.09
#2011-12-14| 592.79
#2011-12-15| 599.04
#2011-12-16| 596.54
#2011-12-19| 597.23
#2011-12-20| 614.34
#2011-12-21| 608.33
#2011-12-22| 614.63
#2011-12-23| 619.94
#2011-12-26| .
#2011-12-27| 621.63
#2011-12-28| 612.10
#2011-12-29| 616.28
#2011-12-30| 624.83
#2012-01-02| .
#2012-01-03| 643.20
#2012-01-04| 628.56
#2012-01-05| 619.27
#2012-01-06| 613.07
#2012-01-09| 618.65
#2012-01-10| 628.64
#2012-01-11| 617.32
#2012-01-12| 623.17
#2012-01-13| 611.46
#2012-01-16| .
#2012-01-17| 629.02
#2012-01-18| 639.40
#2012-01-19| 649.50
#2012-01-20| 651.56
#2012-01-23| 655.58
#2012-01-24| 653.55
#2012-01-25| 657.16
#2012-01-26| 678.43
#2012-01-27| 672.41
#2012-01-30| 666.54
#2012-01-31| 670.37
#2012-02-01| 690.78
#2012-02-02| 687.05
#2012-02-03| 694.54
#2012-02-06| 689.99
#2012-02-07| 690.10
#2012-02-08| 684.36
#2012-02-09| 690.40
#2012-02-10| 680.46
#2012-02-13| 686.43
#2012-02-14| 688.37
#2012-02-15| 693.57
#2012-02-16| 690.56
#2012-02-17| 701.92
#2012-02-20| .
#2012-02-21| 710.70
#2012-02-22| 702.38
#2012-02-23| 711.28
#2012-02-24| 712.80
#2012-02-27| 706.78
#2012-02-28| 713.04
#2012-02-29| 712.51
#2012-03-01| 719.54
#2012-03-02| 713.93
#2012-03-05| 715.24
#2012-03-06| 688.00
#2012-03-07| 691.92
#2012-03-08| 719.69
#2012-03-09| 711.62
#2012-03-12| 719.37
#2012-03-13| 729.22
#2012-03-14| 723.07
#2012-03-15| 727.89
#2012-03-16| 734.24
#2012-03-19| 736.21
#2012-03-20| 726.17
#2012-03-21| 722.91
#2012-03-22| 714.91
#2012-03-23| 717.56
#2012-03-26| 730.90
#2012-03-27| 732.77
#2012-03-28| 727.21
#2012-03-29| 716.89
#2012-03-30| 732.84
#2012-04-02| 744.09
#2012-04-03| 739.14
#2012-04-04| 709.04
#2012-04-05| 711.93
#2012-04-06| .
#2012-04-09| 712.34
#2012-04-10| 695.95
#2012-04-11| 703.78
#2012-04-12| 719.00
#2012-04-13| 706.31
#2012-04-16| 715.50
#2012-04-17| 727.36
#2012-04-18| 716.02
#2012-04-19| 708.94
#2012-04-20| 717.56
#2012-04-23| 699.07
#2012-04-24| 713.71
#2012-04-25| 726.11
#2012-04-26| 730.82
#2012-04-27| 737.55
#2012-04-30| 735.47
#2012-05-01| 734.89
#2012-05-02| 740.31
#2012-05-03| 742.98
#2012-05-04| 725.77
#2012-05-07| 731.62
#2012-05-08| 708.65
#2012-05-09| 714.10
#2012-05-10| 709.32
#2012-05-11| 716.31
#2012-05-14| 701.46
#2012-05-15| 704.74
#2012-05-16| 703.88
#2012-05-17| 698.05
#2012-05-18| 689.18
#2012-05-21| 696.78
#2012-05-22| 705.98
#2012-05-23| 673.97
#2012-05-24| 669.14
#2012-05-25| 669.09
#2012-05-28| .
#2012-05-29| 684.77
#2012-05-30| 663.92
#2012-05-31| 665.28
#2012-06-01| 639.50
#2012-06-04| 638.27
#2012-06-05| 641.88
#2012-06-06| 660.67
#2012-06-07| 677.15
#2012-06-08| 668.85
#2012-06-11| 674.46
#2012-06-12| 669.45
#2012-06-13| 674.07
#2012-06-14| 670.95
#2012-06-15| 677.68
#2012-06-18| 676.84
#2012-06-19| 693.18
#2012-06-20| 688.36
#2012-06-21| 681.44
#2012-06-22| 668.04
#2012-06-25| 655.00
#2012-06-26| 654.63
#2012-06-27| 662.53
#2012-06-28| 653.61
#2012-06-29| 689.64
#2012-07-02| 691.36
#2012-07-03| 698.55
#2012-07-04| .
#2012-07-05| 690.37
#2012-07-06| 676.20
#2012-07-09| 670.25
#2012-07-10| 678.73
#2012-07-11| 667.11
#2012-07-12| 657.61
#2012-07-13| 673.70
#2012-07-16| 673.79
#2012-07-17| 676.38
#2012-07-18| 689.30
#2012-07-19| 701.95
#2012-07-20| 689.20
#2012-07-23| 676.97
#2012-07-24| 676.31
#2012-07-25| 682.53
#2012-07-26| 715.00
#2012-07-27| 723.69
#2012-07-30| 716.76
#2012-07-31| 714.02
#2012-08-01| 717.32
#2012-08-02| 703.80
#2012-08-03| 736.07
#2012-08-06| 747.56
#2012-08-07| 750.33
#2012-08-08| 741.73
#2012-08-09| 749.79
#2012-08-10| 748.58
#2012-08-13| 747.74
#2012-08-14| 748.66
#2012-08-15| 745.35
#2012-08-16| 750.73
#2012-08-17| 749.71
#2012-08-20| 752.86
#2012-08-21| 763.38
#2012-08-22| 751.72
#2012-08-23| 754.64
#2012-08-24| 751.98
#2012-08-27| 759.45
#2012-08-28| 760.33
#2012-08-29| 751.85
#2012-08-30| 738.81
#2012-08-31| 750.80
#2012-09-03| .
#2012-09-04| 748.45
#2012-09-05| 756.33
#2012-09-06| 773.05
#2012-09-07| 780.47
#2012-09-10| 773.06
#2012-09-11| 768.47
#2012-09-12| 763.46
#2012-09-13| 762.62
#2012-09-14| 782.53
#2012-09-17| 774.60
#2012-09-18| 773.96
#2012-09-19| 778.38
#2012-09-20| 773.16
#2012-09-21| 771.66
#2012-09-24| 763.98
#2012-09-25| 774.66
#2012-09-26| 756.82
#2012-09-27| 758.58
#2012-09-28| 745.38
#2012-10-01| 765.60
#2012-10-02| 766.83
#2012-10-03| 758.70
#2012-10-04| 768.93
#2012-10-05| 781.32
#2012-10-08| 766.01
#2012-10-09| 753.67
#2012-10-10| 751.99
#2012-10-11| 772.00
#2012-10-12| 772.59
#2012-10-15| 778.36
#2012-10-16| 800.60
#2012-10-17| 808.07
#2012-10-18| 798.22
#2012-10-19| 790.46
#2012-10-22| 786.21
#2012-10-23| 761.94
#2012-10-24| 764.04
#2012-10-25| 765.92
#2012-10-26| 773.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 778.16
#2012-11-01| 789.78
#2012-11-02| 797.15
#2012-11-05| 785.89
#2012-11-06| 787.56
#2012-11-07| 769.33
#2012-11-08| 764.89
#2012-11-09| 769.83
#2012-11-12| 771.56
#2012-11-13| 776.99
#2012-11-14| 769.65
#2012-11-15| 770.33
#2012-11-16| 753.99
#2012-11-19| 783.02
#2012-11-20| 788.46
#2012-11-21| 791.79
#2012-11-22| .
#2012-11-23| 812.63
#2012-11-26| 812.98
#2012-11-27| 814.57
#2012-11-28| 820.77
#2012-11-29| 828.43
#2012-11-30| 832.95
#2012-12-03| 840.63
#2012-12-04| 840.93
#2012-12-05| 839.16
#2012-12-06| 841.42
#2012-12-07| 835.97
#2012-12-10| 838.84
#2012-12-11| 848.56
#2012-12-12| 845.58
#2012-12-13| 840.31
#2012-12-14| 843.04
#2012-12-17| 844.58
#2012-12-18| 851.15
#2012-12-19| 862.28
#2012-12-20| 860.38
#2012-12-21| 857.23
#2012-12-24| 854.66
#2012-12-25| 854.66
#2012-12-26| 856.41
#2012-12-27| 856.76
#2012-12-28| 852.66
#2012-12-31| 853.96
#2013-01-01| 853.96
#2013-01-02| 874.06
#2013-01-03| 856.62
#2013-01-04| 854.61
#2013-01-07| 848.34
#2013-01-08| 846.36
#2013-01-09| 845.17
#2013-01-10| 846.90
#2013-01-11| 859.73
#2013-01-14| 863.51
#2013-01-15| 870.86
#2013-01-16| 877.50
#2013-01-17| 894.10
#2013-01-18| 887.74
#2013-01-21| 886.65
#2013-01-22| 879.97
#2013-01-23| 879.76
#2013-01-24| 892.90
#2013-01-25| 907.86
#2013-01-28| 903.35
#2013-01-29| 911.56
#2013-01-30| 914.86
#2013-01-31| 902.32
#2013-02-01| 924.84
#2013-02-04| 886.86
#2013-02-05| 891.45
#2013-02-06| 880.42
#2013-02-07| 863.14
#2013-02-08| 875.37
#2013-02-11| 869.04
#2013-02-12| 886.31
#2013-02-13| 887.50
#2013-02-14| 873.26
#2013-02-15| 878.98
#2013-02-18| 876.33
#2013-02-19| 887.45
#2013-02-20| 887.07
#2013-02-21| 863.58
#2013-02-22| 870.61
#2013-02-25| 883.36
#2013-02-26| 856.68
#2013-02-27| 865.78
#2013-02-28| 870.97
#2013-03-01| 868.22
#2013-03-04| 868.64
#2013-03-05| 881.95
#2013-03-06| 883.15
#2013-03-07| 901.04
#2013-03-08| 899.58
#2013-03-11| 905.87
#2013-03-12| 904.89
#2013-03-13| 905.18
#2013-03-14| 908.68
#2013-03-15| 913.27
#2013-03-18| 910.72
#2013-03-19| 897.14
#2013-03-20| 907.38
#2013-03-21| 891.79
#2013-03-22| 901.19
#2013-03-25| 895.54
#2013-03-26| 899.00
#2013-03-27| 892.88
#2013-03-28| 906.92
#2013-03-29| 906.92
#2013-04-01| 907.34
#2013-04-02| 922.80
#2013-04-03| 919.95
#2013-04-04| 905.23
#2013-04-05| 895.38
#2013-04-08| 904.39
#2013-04-09| 893.25
#2013-04-10| 910.95
#2013-04-11| 921.03
#2013-04-12| 908.94
#2013-04-15| 906.41
#2013-04-16| 890.69
#2013-04-17| 869.63
#2013-04-18| 870.29
#2013-04-19| 887.24
#2013-04-22| 885.11
#2013-04-23| 911.44
#2013-04-24| 919.22
#2013-04-25| 920.85
#2013-04-26| 915.65
#2013-04-29| 933.63
#2013-04-30| 940.32
#2013-05-01| 940.96
#2013-05-02| 938.35
#2013-05-03| 956.04
#2013-05-06| 950.14
#2013-05-07| 945.41
#2013-05-08| 963.27
#2013-05-09| 958.15
#2013-05-10| 953.76
#2013-05-13| 951.93
#2013-05-14| 962.99
#2013-05-15| 960.94
#2013-05-16| 976.62
#2013-05-17| 964.10
#2013-05-20| 972.49
#2013-05-21| 982.23
#2013-05-22| 982.01
#2013-05-23| 962.40
#2013-05-24| 961.98
#2013-05-27| 968.16
#2013-05-28| 975.12
#2013-05-29| 958.92
#2013-05-30| 969.31
#2013-05-31| 950.63
#2013-06-03| 945.19
#2013-06-04| 949.96
#2013-06-05| 930.87
#2013-06-06| 935.09
#2013-06-07| 947.37
#2013-06-10| 947.87
#2013-06-11| 938.15
#2013-06-12| 938.91
#2013-06-13| 929.23
#2013-06-14| 936.91
#2013-06-17| 951.62
#2013-06-18| 953.01
#2013-06-19| 954.00
#2013-06-20| 907.56
#2013-06-21| 894.52
#2013-06-24| 878.12
#2013-06-25| 892.72
#2013-06-26| 903.53
#2013-06-27| 912.62
#2013-06-28| 906.90
#2013-07-01| 922.81
#2013-07-02| 915.76
#2013-07-03| 901.03
#2013-07-04| 913.04
#2013-07-05| 892.66
#2013-07-08| 912.78
#2013-07-09| 917.10
#2013-07-10| 929.34
#2013-07-11| 948.48
#2013-07-12| 947.65
#2013-07-15| 951.44
#2013-07-16| 945.88
#2013-07-17| 946.43
#2013-07-18| 952.32
#2013-07-19| 953.85
#2013-07-22| 950.01
#2013-07-23| 943.63
#2013-07-24| 949.06
#2013-07-25| 947.22
#2013-07-26| 955.34
#2013-07-29| 955.67
#2013-07-30| 962.87
#2013-07-31| 963.32
#2013-08-01| 979.33
#2013-08-02| 985.10
#2013-08-05| 985.69
#2013-08-06| 991.77
#2013-08-07| 984.94
#2013-08-08| 990.43
#2013-08-09| 987.17
#2013-08-12| 985.01
#2013-08-13| 986.38
#2013-08-14| 995.28
#2013-08-15| 985.09
#2013-08-16| 992.12
#2013-08-19| 988.26
#2013-08-20| 988.04
#2013-08-21| 981.28
#2013-08-22| 988.57
#2013-08-23| 985.02
#2013-08-26| 984.97
#2013-08-27| 964.78
#2013-08-28| 948.23
#2013-08-29| 944.71
#2013-08-30| 939.43
#2013-09-02| 958.58
#2013-09-03| 948.48
#2013-09-04| 943.81
#2013-09-05| 938.24
#2013-09-06| 945.44
#2013-09-09| 955.40
#2013-09-10| 972.74
#2013-09-11| 969.55
#2013-09-12| 967.03
#2013-09-13| 967.59
#2013-09-16| 988.35
#2013-09-17| 986.81
#2013-09-18| 994.52
#2013-09-19|1022.07
#2013-09-20|1016.04
#2013-09-23|1007.72
#2013-09-24|1010.99
#2013-09-25|1006.13
#2013-09-26|1004.15
#2013-09-27|1008.79
#2013-09-30|1005.81
#2013-10-01|1010.07
#2013-10-02|1003.15
#2013-10-03|1007.12
#2013-10-04|1005.51
#2013-10-07| 998.10
#2013-10-08| 995.54
#2013-10-09| 984.58
#2013-10-10| 999.33
#2013-10-11|1006.90
#2013-10-14| 998.61
#2013-10-15| 996.77
#2013-10-16| 978.07
#2013-10-17| 990.87
#2013-10-18|1016.15
#2013-10-21|1009.37
#2013-10-22|1028.39
#2013-10-23|1026.08
#2013-10-24|1024.99
#2013-10-25|1019.17
#2013-10-28|1027.28
#2013-10-29|1027.95
#2013-10-30|1028.42
#2013-10-31|1017.17
#2013-11-01|1004.24
#2013-11-04|1008.59
#2013-11-05|1002.13
#2013-11-06|1009.56
#2013-11-07|1003.93
#2013-11-08|1001.15
#2013-11-11|1008.21
#2013-11-12|1009.85
#2013-11-13|1000.31
#2013-11-14|1014.13
#2013-11-15|1016.52
#2013-11-18|1029.70
#2013-11-19|1023.75
#2013-11-20|1021.80
#2013-11-21|1016.89
#2013-11-22|1022.07
#2013-11-25|1027.94
#2013-11-26|1027.03
#2013-11-27|1032.41
#2013-11-28|1037.96
#2013-11-29|1033.72
#2013-12-02|1030.11
#2013-12-03|1012.87
#2013-12-04|1002.77
#2013-12-05|1003.58
#2013-12-06|1012.88
#2013-12-09|1017.56
#2013-12-10|1013.34
#2013-12-11|1012.07
#2013-12-12| 998.56
#2013-12-13| 997.11
#2013-12-16|1008.80
#2013-12-17| 999.96
#2013-12-18|1010.61
#2013-12-19|1014.20
#2013-12-20|1016.89
#2013-12-23|1024.21
#2013-12-24|1020.28
#2013-12-25|1020.28
#2013-12-26|1022.19
#2013-12-27|1041.47
#2013-12-30|1046.66
#2013-12-31|1046.85
#2014-01-01|1046.85
#2014-01-02|1024.45
#2014-01-03|1025.64
#2014-01-06|1018.03
#2014-01-07|1012.20
#2014-01-08| 999.47
#2014-01-09| 982.08
#2014-01-10|1000.00
#2014-01-13| 998.00
#2014-01-14|1002.02
#2014-01-15|1001.79
#2014-01-16|1005.65
#2014-01-17|1003.86
#2014-01-20|1005.36
#2014-01-21|1017.36
#2014-01-22|1019.99
#2014-01-23|1016.53
#2014-01-24| 996.98
#2014-01-27| 987.59
#2014-01-28| 988.27
#2014-01-29| 978.67
#2014-01-30| 965.51
#2014-01-31| 982.21
#2014-02-03| 976.05
#2014-02-04| 974.96
#2014-02-05| 978.68
#2014-02-06|1005.36
#2014-02-07|1005.34
#2014-02-10|1017.56
#2014-02-11|1019.74
#2014-02-12|1010.14
#2014-02-13|1016.86
#2014-02-14|1021.96
#2014-02-17|1025.10
#2014-02-18|1027.35
#2014-02-19|1028.71
#2014-02-20|1020.47
#2014-02-21|1021.55
#2014-02-24|1029.08
#2014-02-25|1031.19
#2014-02-26|1016.15
#2014-02-27|1011.60
#2014-02-28|1022.80
#2014-03-03| 995.10
#2014-03-04|1010.46
#2014-03-05| 996.26
#2014-03-06| 999.47
#2014-03-07| 994.39
#2014-03-10| 993.68
#2014-03-11| 991.41
#2014-03-12| 977.88
#2014-03-13| 969.27
#2014-03-14| 966.80
#2014-03-17| 976.14
#2014-03-18| 982.86
#2014-03-19| 978.73
#2014-03-20| 969.07
#2014-03-21| 964.98
#2014-03-24| 958.24
#2014-03-25| 972.38
#2014-03-26| 986.17
#2014-03-27| 984.33
#2014-03-28| 995.98
#2014-03-31| 994.75
#2014-04-01| 999.49
#2014-04-02| 997.32
#2014-04-03| 992.10
#2014-04-04| 992.95
#2014-04-07| 985.46
#2014-04-08| 990.73
#2014-04-09| 999.22
#2014-04-10|1012.14
#2014-04-11|1008.12
#2014-04-14|1018.99
#2014-04-15|1015.93
#2014-04-16|1019.98
#2014-04-17|1020.46
#2014-04-18|1018.95
#2014-04-21|1018.13
#2014-04-22|1024.53
#2014-04-23|1025.13
#2014-04-24|1026.78
#2014-04-25|1023.05
#2014-04-28|1025.55
#2014-04-29|1026.41
#2014-04-30|1036.33
#2014-05-01|1036.33
#2014-05-02|1031.46
#2014-05-05|1030.09
#2014-05-06|1031.46
#2014-05-07|1038.53
#2014-05-08|1049.32
#2014-05-09|1042.47
#2014-05-12|1047.85
#2014-05-13|1045.19
#2014-05-14|1045.56
#2014-05-15|1046.18
#2014-05-16|1049.03
#2014-05-19|1049.29
#2014-05-20|1043.83
#2014-05-21|1044.27
#2014-05-22|1042.36
#2014-05-23|1039.22
#2014-05-26|1049.33
#2014-05-27|1048.60
#2014-05-28|1040.97
#2014-05-29|1047.69
#2014-05-30|1051.85
#2014-06-02|1045.30
#2014-06-03|1045.19
#2014-06-04|1045.96
#2014-06-05|1044.91
#2014-06-06|1038.50
#2014-06-09|1038.97
#2014-06-10|1043.61
#2014-06-11|1040.02
#2014-06-12|1042.64
#2014-06-13|1036.81
#2014-06-16|1034.48
#2014-06-17|1036.23
#2014-06-18|1035.08
#2014-06-19|1042.94
#2014-06-20|1042.81
#2014-06-23|1038.22
#2014-06-24|1038.85
#2014-06-25|1029.31
#2014-06-26|1016.85
#2014-06-27|1021.94
#2014-06-30|1028.76
#2014-07-01|1026.46
#2014-07-02|1023.88
#2014-07-03|1032.89
#2014-07-04|1026.26
#2014-07-07|1018.11
#2014-07-08|1013.49
#2014-07-09|1019.59
#2014-07-10|1010.33
#2014-07-11|1011.23
#2014-07-14|1022.89
#2014-07-15|1006.43
#2014-07-16|1015.61
#2014-07-17|1006.74
#2014-07-18|1009.23
#2014-07-21|1005.59
#2014-07-22|1006.15
#2014-07-23|1008.02
#2014-07-24|1014.23
#2014-07-25| 981.13
#2014-07-28| 981.72
#2014-07-29| 983.72
#2014-07-30| 973.15
#2014-07-31| 944.45
#2014-08-01| 937.83
#2014-08-04| 931.78
#2014-08-05| 942.02
#2014-08-06| 937.29
#2014-08-07| 926.30
#2014-08-08| 926.19
#2014-08-11| 933.97
#2014-08-12| 923.42
#2014-08-13| 931.00
#2014-08-14| 936.44
#2014-08-15| 930.03
#2014-08-18| 938.28
#2014-08-19| 940.49
#2014-08-20| 933.63
#2014-08-21| 935.90
#2014-08-22| 925.01
#2014-08-25| 936.83
#2014-08-26| 944.62
#2014-08-27| 941.28
#2014-08-28| 931.70
#2014-08-29| 930.35
#2014-09-01| 931.76
#2014-09-02| 934.03
#2014-09-03| 947.93
#2014-09-04| 944.68
#2014-09-05| 939.57
#2014-09-08| 937.10
#2014-09-09| 929.18
#2014-09-10| 927.67
#2014-09-11| 929.37
#2014-09-12| 929.69
#2014-09-15| 931.38
#2014-09-16| 928.92
#2014-09-17| 931.34
#2014-09-18| 931.65
#2014-09-19| 923.60
#2014-09-22| 915.67
#2014-09-23| 908.27
#2014-09-24| 913.57
#2014-09-25| 896.78
#2014-09-26| 894.57
#2014-09-29| 885.32
#2014-09-30| 884.24
#2014-10-01| 875.27
#2014-10-02| 867.16
#2014-10-03| 863.06
#2014-10-06| 871.17
#2014-10-07| 864.43
#2014-10-08| 871.08
#2014-10-09| 874.42
#2014-10-10| 857.04
#2014-10-13| 854.15
#2014-10-14| 846.07
#2014-10-15| 842.11
#2014-10-16| 836.24
#2014-10-17| 850.81
#2014-10-20| 853.56
#2014-10-21| 861.57
#2014-10-22| 860.84
#2014-10-23| 863.38
#2014-10-24| 859.23
#2014-10-27| 861.76
#2014-10-28| 875.69
#2014-10-29| 882.32
#2014-10-30| 875.49
#2014-10-31| 883.41
#2014-11-03| 876.08
#2014-11-04| 868.55
#2014-11-05| 878.10
#2014-11-06| 886.84
#2014-11-07| 882.47
#2014-11-10| 892.01
#2014-11-11| 902.39
#2014-11-12| 901.40
#2014-11-13| 914.47
#2014-11-14| 916.03
#2014-11-17| 915.92
#2014-11-18| 925.68
#2014-11-19| 930.75
#2014-11-20| 935.70
#2014-11-21| 943.07
#2014-11-24| 945.59
#2014-11-25| 947.82
#2014-11-26| 951.30
#2014-11-27| 952.71
#2014-11-28| 958.86
#2014-12-01| 956.30
#2014-12-02| 949.95
#2014-12-03| 943.51
#2014-12-04| 942.00
#2014-12-05| 947.40
#2014-12-08| 943.29
#2014-12-09| 938.64
#2014-12-10| 936.65
#2014-12-11| 933.38
#2014-12-12| 920.51
#2014-12-15| 899.37
#2014-12-16| 915.30
#2014-12-17| 914.25
#2014-12-18| 926.65
#2014-12-19| 930.47
#2014-12-22| 936.28
#2014-12-23| 935.62
#2014-12-24| 933.09
#2014-12-25| 933.09
#2014-12-26| 931.63
#2014-12-29| 937.86
#2014-12-30| 930.11
#2014-12-31| 929.01
#2015-01-01| 929.01
#2015-01-02| 914.13
#2015-01-05| 889.38
#2015-01-06| 885.87
#2015-01-07| 881.62
#2015-01-08| 906.54
#2015-01-09| 903.96
#2015-01-12| 919.83
#2015-01-13| 925.50
#2015-01-14| 919.93
#2015-01-15| 926.09
#2015-01-16| 920.15
#2015-01-19| 938.32
#2015-01-20| 939.68
#2015-01-21| 946.77
#2015-01-22| 938.88
#2015-01-23| 952.04
#2015-01-26| 968.90
#2015-01-27| 973.91
#2015-01-28| 972.60
#2015-01-29| 979.87
#2015-01-30| 970.09
#2015-02-02| 974.52
#2015-02-03| 982.50
#2015-02-04|1009.46
#2015-02-05|1005.01
#2015-02-06| 992.24
#2015-02-09| 979.03
#2015-02-10| 992.47
#2015-02-11| 993.19
#2015-02-12|1008.00
#2015-02-13|1004.81
#2015-02-16| 996.71
#2015-02-17| 997.49
#2015-02-18|1000.71
#2015-02-19|1015.87
#2015-02-20|1016.62
#2015-02-23|1024.01
#2015-02-24|1024.64
#2015-02-25|1025.39
#2015-02-26|1021.09
#2015-02-27|1029.53
#2015-03-02|1029.73
#2015-03-03|1020.81
#2015-03-04|1018.27
#2015-03-05|1027.77
#2015-03-06|1016.88
#2015-03-09|1012.33
#2015-03-10| 993.98
#2015-03-11|1004.64
#2015-03-12|1009.00
#2015-03-13|1007.22
#2015-03-16|1029.74
#2015-03-17|1020.88
#2015-03-18|1019.44
#2015-03-19|1012.97
#2015-03-20|1034.35
#2015-03-23|1035.21
#2015-03-24|1040.34
#2015-03-25|1031.62
#2015-03-26|1021.78
#2015-03-27|1027.32
#2015-03-30|1033.50
#2015-03-31|1018.20
#2015-04-01|1020.33
#2015-04-02|1037.55
#2015-04-03|1047.61
#2015-04-06|1051.95
#2015-04-07|1050.30
#2015-04-08|1044.66
#2015-04-09|1046.36
#2015-04-10|1055.47
#2015-04-13|1047.61
#2015-04-14|1049.93
#2015-04-15|1047.24
#2015-04-16|1058.09
#2015-04-17|1046.33
#2015-04-20|1049.91
#2015-04-21|1057.93
#2015-04-22|1045.53
#2015-04-23|1043.41
#2015-04-24|1058.40
#2015-04-27|1073.67
#2015-04-28|1062.41
#2015-04-29|1047.51
#2015-04-30|1054.68
#2015-05-01|1056.28
#2015-05-04|1063.37
#2015-05-05|1039.12
#2015-05-06|1050.66
#2015-05-07|1047.98
#2015-05-08|1073.62
#2015-05-11|1058.90
#2015-05-12|1053.22
#2015-05-13|1053.09
#2015-05-14|1075.30
#2015-05-15|1075.37
#2015-05-18|1077.10
#2015-05-19|1082.44
#2015-05-20|1081.00
#2015-05-21|1080.33
#2015-05-22|1071.08
#2015-05-25|1063.99
#2015-05-26|1052.29
#2015-05-27|1068.09
#2015-05-28|1065.88
#2015-05-29|1052.03
#2015-06-01|1051.22
#2015-06-02|1059.12
#2015-06-03|1078.94
#2015-06-04|1072.50
#2015-06-05|1037.11
#2015-06-08|1040.32
#2015-06-09|1033.32
#2015-06-10|1062.39
#2015-06-11|1068.25
#2015-06-12|1052.91
#2015-06-15|1038.14
#2015-06-16|1043.89
#2015-06-17|1033.47
#2015-06-18|1055.95
#2015-06-19|1046.87
#2015-06-22|1087.27
#2015-06-23|1077.11
#2015-06-24|1074.72
#2015-06-25|1072.71
#2015-06-26|1071.75
#2015-06-29|1036.72
#2015-06-30|1016.52
#2015-07-01|1032.14
#2015-07-02|1021.97
#2015-07-03|1015.16
#2015-07-06| 997.62
#2015-07-07| 970.16
#2015-07-08| 989.96
#2015-07-09|1011.39
#2015-07-10|1052.24
#2015-07-13|1051.60
#2015-07-14|1058.84
#2015-07-15|1057.40
#2015-07-16|1064.38
#2015-07-17|1063.40
#2015-07-20|1072.52
#2015-07-21|1068.45
#2015-07-22|1063.18
#2015-07-23|1075.97
#2015-07-24|1070.80
#2015-07-27|1059.69
#2015-07-28|1069.12
#2015-07-29|1077.08
#2015-07-30|1074.34
#2015-07-31|1091.98
#2015-08-03|1099.27
#2015-08-04|1101.50
#2015-08-05|1107.67
#2015-08-06|1113.11
#2015-08-07|1107.11
#2015-08-10|1117.51
#2015-08-11|1092.99
#2015-08-12|1044.54
#2015-08-13|1055.09
#2015-08-14|1050.68
#2015-08-17|1044.89
#2015-08-18|1037.86
#2015-08-19|1019.00
#2015-08-20|1003.85
#2015-08-21| 989.78
#2015-08-24| 968.81
#2015-08-25| 994.62
#2015-08-26| 979.10
#2015-08-27| 988.35
#2015-08-28| 988.70
#2015-08-31| 983.19
#2015-09-01| 965.73
#2015-09-02| 970.35
#2015-09-03| 976.56
#2015-09-04| 950.81
#2015-09-07| 961.74
#2015-09-08| 968.28
#2015-09-09| 975.98
#2015-09-10| 968.02
#2015-09-11| 966.00
#2015-09-14| 962.59
#2015-09-15| 969.58
#2015-09-16| 997.00
#2015-09-17|1001.47
#2015-09-18| 986.51
#2015-09-21| 985.98
#2015-09-22| 953.08
#2015-09-23| 954.96
#2015-09-24| 946.86
#2015-09-25| 981.61
#2015-09-28| 967.83
#2015-09-29| 962.07
#2015-09-30| 991.65
#2015-10-01| 985.97
#2015-10-02| 997.70
#2015-10-05|1024.01
#2015-10-06|1037.65
#2015-10-07|1032.10
#2015-10-08|1042.47
#2015-10-09|1059.25
#2015-10-12|1067.52
#2015-10-13|1055.77
#2015-10-14|1055.88
#2015-10-15|1073.46
#2015-10-16|1068.78
#2015-10-19|1070.26
#2015-10-20|1066.53
#2015-10-21|1070.55
#2015-10-22|1083.22
#2015-10-23|1091.27
#2015-10-26|1084.24
#2015-10-27|1079.18
#2015-10-28|1088.02
#2015-10-29|1085.15
#2015-10-30|1080.62
#2015-11-02|1072.88
#2015-11-03|1069.52
#2015-11-04|1072.15
#2015-11-05|1086.53
#2015-11-06|1061.35
#2015-11-09|1045.83
#2015-11-10|1047.86
#2015-11-11|1064.15
#2015-11-12|1046.57
#2015-11-13|1023.90
#2015-11-16|1022.66
#2015-11-17|1041.41
#2015-11-18|1033.51
#2015-11-19|1042.62
#2015-11-20|1041.55
#2015-11-23|1038.11
#2015-11-24|1014.47
#2015-11-25|1031.35
#2015-11-26|1038.76
#2015-11-27|1029.76
#2015-11-30|1027.06
#2015-12-01|1029.39
#2015-12-02|1036.14
#2015-12-03|1020.91
#2015-12-04|1021.77
#2015-12-07|1038.05
#2015-12-08|1019.26
#2015-12-09|1016.82
#2015-12-10|1009.41
#2015-12-11| 996.71
#2015-12-14| 985.15
#2015-12-15|1009.62
#2015-12-16|1012.79
#2015-12-17|1014.43
#2015-12-18| 994.87
#2015-12-21| 983.78
#2015-12-22| 990.90
#2015-12-23|1005.15
#2015-12-24|1011.17
#2015-12-25|1011.17
#2015-12-28|1004.68
#2015-12-29|1020.48
#2015-12-30|1015.48
#2015-12-31|1001.32
#2016-01-01|1001.32
#2016-01-04| 965.26
#2016-01-05| 960.09
#2016-01-06| 950.27
#2016-01-07| 947.41
#2016-01-08| 943.60
#2016-01-11| 936.97
#2016-01-12| 955.81
#2016-01-13| 958.36
#2016-01-14| 940.96
#2016-01-15| 943.05
#2016-01-18| 943.97
#2016-01-19| 969.51
#2016-01-20| 938.54
#2016-01-21| 948.53
#2016-01-22| 973.92
#2016-01-25| 982.37
#2016-01-26| 986.85
#2016-01-27| 995.90
#2016-01-28| 990.12
#2016-01-29|1009.52
#2016-02-01|1013.83
#2016-02-02|1006.05
#2016-02-03|1015.76
#2016-02-04|1017.19
#2016-02-05|1007.09
#2016-02-08| 985.59
#2016-02-09| 987.85
#2016-02-10| 988.58
#2016-02-11| 975.79
#2016-02-12| 985.52
#2016-02-15|1005.46
#2016-02-16|1000.60
#2016-02-17|1020.01
#2016-02-18|1017.72
#2016-02-19|1022.23
#2016-02-22|1027.05
#2016-02-23|1010.57
#2016-02-24| 989.80
#2016-02-25|1008.84
#2016-02-26|1004.54
#2016-02-29|1001.46
#2016-03-01|1018.44
#2016-03-02|1001.01
#2016-03-03| 997.56
#2016-03-04|1013.62
#2016-03-07|1009.23
#2016-03-08|1017.83
#2016-03-09|1021.08
#2016-03-10|1019.37
#2016-03-11|1037.33
#2016-03-14|1042.87
#2016-03-15|1035.00
#2016-03-16|1025.22
#2016-03-17|1038.18
#2016-03-18|1043.90
#2016-03-21|1036.50
#2016-03-22|1026.86
#2016-03-23|1037.07
#2016-03-24|1022.75
#2016-03-25|1022.75
#2016-03-28|1027.47
#2016-03-29|1035.64
#2016-03-30|1070.16
#2016-03-31|1053.99
#2016-04-01|1038.90
#2016-04-04|1049.53
#2016-04-05|1037.25
#2016-04-06|1045.66
#2016-04-07|1039.90
#2016-04-08|1045.12
#2016-04-11|1046.38
#2016-04-12|1045.95
#2016-04-13|1058.57
#2016-04-14|1058.14
#2016-04-15|1056.02
#2016-04-18|1064.88
#2016-04-19|1095.84
#2016-04-20|1088.86
#2016-04-21|1069.99
#2016-04-22|1053.26
#2016-04-25|1055.81
#2016-04-26|1055.20
#2016-04-27|1061.31
#2016-04-28|1067.29
#2016-04-29|1058.13
#2016-05-02|1073.84
#2016-05-03|1064.39
#2016-05-04|1056.95
#2016-05-05|1055.20
#2016-05-06|1054.58
#2016-05-09|1065.14
#2016-05-10|1073.58
#2016-05-11|1067.76
#2016-05-12|1060.78
#2016-05-13|1052.24
#2016-05-16|1053.90
#2016-05-17|1046.09
#2016-05-18|1048.43
#2016-05-19|1032.14
#2016-05-20|1046.57
#2016-05-23|1041.74
#2016-05-24|1058.12
#2016-05-25|1057.43
#2016-05-26|1067.97
#2016-05-27|1068.70
#2016-05-30|1073.01
#2016-05-31|1068.70
#2016-06-01|1072.91
#2016-06-02|1072.95
#2016-06-03|1089.52
#2016-06-06|1096.54
#2016-06-07|1110.91
#2016-06-08|1108.53
#2016-06-09|1094.10
#2016-06-10|1067.72
#2016-06-13|1050.56
#2016-06-14|1023.95
#2016-06-15|1034.72
#2016-06-16|1024.20
#2016-06-17|1035.00
#2016-06-20|1079.56
#2016-06-21|1081.17
#2016-06-22|1088.02
#2016-06-23|1105.36
#2016-06-24|1040.82
#2016-06-27|1010.93
#2016-06-28|1037.70
#2016-06-29|1065.13
#2016-06-30|1081.21
#2016-07-01|1089.52
#2016-07-04|1086.72
#2016-07-05|1076.12
#2016-07-06|1060.71
#2016-07-07|1066.73
#2016-07-08|1068.88
#2016-07-11|1084.11
#2016-07-12|1086.45
#2016-07-13|1091.47
#2016-07-14|1093.24
#2016-07-15|1093.21
#2016-07-18|1092.37
#2016-07-19|1079.94
#2016-07-20|1095.99
#2016-07-21|1096.36
#2016-07-22|1096.43
#2016-07-25|1103.05
#2016-07-26|1105.37
#2016-07-27|1116.41
#2016-07-28|1124.57
#2016-07-29|1136.64
#2016-08-01|1134.63
#2016-08-02|1131.26
#2016-08-03|1121.27
#2016-08-04|1121.55
#2016-08-05|1128.54
#2016-08-08|1124.97
#2016-08-09|1142.82
#2016-08-10|1145.76
#2016-08-11|1169.12
#2016-08-12|1170.56
#2016-08-15|1174.57
#2016-08-16|1172.13
#2016-08-17|1168.08
#2016-08-18|1178.20
#2016-08-19|1175.14
#2016-08-22|1167.92
#2016-08-23|1170.94
#2016-08-24|1160.01
#2016-08-25|1159.69
#2016-08-26|1164.83
#2016-08-29|1150.36
#2016-08-30|1148.74
#2016-08-31|1131.74
#2016-09-01|1135.16
#2016-09-02|1158.79
#2016-09-05|1155.28
#2016-09-06|1162.15
#2016-09-07|1163.09
#2016-09-08|1154.10
#2016-09-09|1130.76
#2016-09-12|1129.33
#2016-09-13|1126.85
#2016-09-14|1120.34
#2016-09-15|1127.93
#2016-09-16|1111.51
#2016-09-19|1125.76
#2016-09-20|1127.24
#2016-09-21|1122.41
#2016-09-22|1159.12
#2016-09-23|1150.52
#2016-09-26|1139.52
#2016-09-27|1139.13
#2016-09-28|1146.67
#2016-09-29|1140.45
#2016-09-30|1144.65
#2016-10-03|1143.96
#2016-10-04|1154.99
#2016-10-05|1141.63
#2016-10-06|1133.46
#2016-10-07|1125.51
#2016-10-10|1134.31
#2016-10-11|1130.29
#2016-10-12|1123.65
#2016-10-13|1111.14
#2016-10-14|1126.20
#2016-10-17|1114.47
#2016-10-18|1123.12
#2016-10-19|1122.01
#2016-10-20|1120.02
#2016-10-21|1108.32
#2016-10-24|1109.73
#2016-10-25|1103.23
#2016-10-26|1104.85
#2016-10-27|1104.97
#2016-10-28|1105.23
#2016-10-31|1101.45
#2016-11-01|1106.45
#2016-11-02|1102.33
#2016-11-03|1095.03
#2016-11-04|1090.60
#2016-11-07|1094.39
#2016-11-08|1102.00
#2016-11-09|1088.72
#2016-11-10|1053.04
#2016-11-11|1045.81
#2016-11-14|1030.20
#2016-11-15|1043.11
#2016-11-16|1029.65
#2016-11-17|1039.09
#2016-11-18|1030.94
#2016-11-21|1039.37
#2016-11-22|1035.47
#2016-11-23|1024.98
#2016-11-24|1031.42
#2016-11-25|1044.75
#2016-11-28|1034.60
#2016-11-29|1047.00
#2016-11-30|1053.54
#2016-12-01|1038.35
#2016-12-02|1042.18
#2016-12-05|1056.57
#2016-12-06|1065.07
#2016-12-07|1076.28
#2016-12-08|1069.42
#2016-12-09|1075.34
#2016-12-12|1080.24
#2016-12-13|1097.57
#2016-12-14|1088.90
#2016-12-15|1064.67
#2016-12-16|1068.74
#2016-12-19|1078.98
#2016-12-20|1077.37
#2016-12-21|1081.55
#2016-12-22|1084.04
#2016-12-23|1086.07
#2016-12-26|1086.07
#2016-12-27|1088.86
#2016-12-28|1085.06
#2016-12-29|1093.53
#2016-12-30|1103.99
#2017-01-02|1110.27
#2017-01-03|1080.92
#2017-01-04|1084.41
#2017-01-05|1092.54
#2017-01-06|1091.55
#2017-01-09|1093.09
#2017-01-10|1097.59
#2017-01-11|1089.51
#2017-01-12|1111.78
#2017-01-13|1117.42
#2017-01-16|1116.95
#2017-01-17|1120.13
#2017-01-18|1126.41
#2017-01-19|1119.79
#2017-01-20|1127.50
#2017-01-23|1133.72
#2017-01-24|1134.38
#2017-01-25|1140.17
#2017-01-26|1120.56
#2017-01-27|1122.53
#2017-01-30|1107.72
#2017-01-31|1111.38
#2017-02-01|1110.46
#2017-02-02|1120.14
#2017-02-03|1125.43
#2017-02-06|1107.92
#2017-02-07|1108.45
#2017-02-08|1117.39
#2017-02-09|1121.88
#2017-02-10|1115.37
#2017-02-13|1127.37
#2017-02-14|1121.41
#2017-02-15|1124.21
#2017-02-16|1135.57
#2017-02-17|1170.11
#2017-02-20|1153.50
#2017-02-21|1154.19
#2017-02-22|1175.73
#2017-02-23|1179.72
#2017-02-24|1171.00
#2017-02-27|1179.02
#2017-02-28|1178.80
#2017-03-01|1187.46
#2017-03-02|1179.73
#2017-03-03|1181.29
#2017-03-06|1182.33
#2017-03-07|1180.32
#2017-03-08|1186.59
#2017-03-09|1201.53
#2017-03-10|1215.92
#2017-03-13|1218.14
#2017-03-14|1219.22
#2017-03-15|1219.11
#2017-03-16|1239.93
#2017-03-17|1244.89
#2017-03-20|1242.30
#2017-03-21|1243.46
#2017-03-22|1242.86
#2017-03-23|1246.84
#2017-03-24|1247.05
#2017-03-27|1255.59
#2017-03-28|1254.31
#2017-03-29|1246.42
#2017-03-30|1245.63
#2017-03-31|1245.38
#2017-04-03|1235.33
#2017-04-04|1244.11
#2017-04-05|1241.62
#2017-04-06|1250.52
#2017-04-07|1256.15
#2017-04-10|1254.42
#2017-04-11|1257.77
#2017-04-12|1264.99
#2017-04-13|1263.54
#2017-04-14|1263.54
#2017-04-17|1268.12
#2017-04-18|1263.18
#2017-04-19|1265.03
#2017-04-20|1275.22
#2017-04-21|1263.96
#2017-04-24|1313.91
#2017-04-25|1331.32
#2017-04-26|1327.38
#2017-04-27|1328.02
#2017-04-28|1331.84
#2017-05-01|1335.26
#2017-05-02|1341.48
#2017-05-03|1343.81
#2017-05-04|1362.75
#2017-05-05|1372.42
#2017-05-08|1362.38
#2017-05-09|1363.77
#2017-05-10|1358.95
#2017-05-11|1357.00
#2017-05-12|1360.31
#2017-05-15|1369.85
#2017-05-16|1385.06
#2017-05-17|1373.96
#2017-05-18|1366.75
#2017-05-19|1387.45
#2017-05-22|1395.05
#2017-05-23|1392.98
#2017-05-24|1387.21
#2017-05-25|1399.53
#2017-05-26|1396.28
#2017-05-29|1394.22
#2017-05-30|1395.13
#2017-05-31|1401.78
#2017-06-01|1405.15
#2017-06-02|1422.83
#2017-06-05|1421.87
#2017-06-06|1412.17
#2017-06-07|1411.14
#2017-06-08|1392.39
#2017-06-09|1394.59
#2017-06-12|1381.84
#2017-06-13|1389.93
#2017-06-14|1403.26
#2017-06-15|1382.40
#2017-06-16|1402.65
#2017-06-19|1407.80
#2017-06-20|1400.06
#2017-06-21|1398.22
#2017-06-22|1395.93
#2017-06-23|1395.61
#2017-06-26|1408.23
#2017-06-27|1405.57
#2017-06-28|1405.49
#2017-06-29|1372.00
#2017-06-30|1372.63
#2017-07-03|1375.80
#2017-07-04|1369.08
#2017-07-05|1376.81
#2017-07-06|1371.28
#2017-07-07|1369.08
#2017-07-10|1373.66
#2017-07-11|1368.65
#2017-07-12|1387.82
#2017-07-13|1393.92
#2017-07-14|1407.55
#2017-07-17|1416.70
#2017-07-18|1416.67
#2017-07-19|1421.38
#2017-07-20|1436.26
#2017-07-21|1421.95
#2017-07-24|1415.14
#2017-07-25|1417.77
#2017-07-26|1419.40
#2017-07-27|1423.05
#2017-07-28|1428.94
#2017-07-31|1431.96
#2017-08-01|1440.16
#2017-08-02|1440.86
#2017-08-03|1451.34
#2017-08-04|1452.88
#2017-08-07|1460.48
#2017-08-08|1457.52
#2017-08-09|1441.63
#2017-08-10|1424.94
#2017-08-11|1425.02
#2017-08-14|1438.13
#2017-08-15|1432.61
#2017-08-16|1436.79
#2017-08-17|1438.63
#2017-08-18|1430.22
#2017-08-21|1433.27
#2017-08-22|1439.71
#2017-08-23|1441.61
#2017-08-24|1438.37
#2017-08-25|1442.20
#2017-08-28|1445.75
#2017-08-29|1447.86
#2017-08-30|1441.88
#2017-08-31|1452.00
#2017-09-01|1458.13
#2017-09-04|1457.94
#2017-09-05|1458.01
#2017-09-06|1465.76
#2017-09-07|1485.35
#2017-09-08|1487.30
#2017-09-11|1501.13
#2017-09-12|1494.89
#2017-09-13|1493.31
#2017-09-14|1480.24
#2017-09-15|1491.50
#2017-09-18|1490.13
#2017-09-19|1487.06
#2017-09-20|1485.14
#2017-09-21|1464.44
#2017-09-22|1471.72
#2017-09-25|1464.64
#2017-09-26|1446.00
#2017-09-27|1438.56
#2017-09-28|1445.25
#2017-09-29|1464.74
#2017-10-02|1465.74
#2017-10-03|1468.57
#2017-10-04|1467.58
#2017-10-05|1463.96
#2017-10-06|1451.00
#2017-10-09|1456.99
#2017-10-10|1480.24
#2017-10-11|1491.14
#2017-10-12|1505.68
#2017-10-13|1511.32
#2017-10-16|1504.51
#2017-10-17|1494.75
#2017-10-18|1506.32
#2017-10-19|1479.68
#2017-10-20|1454.58
#2017-10-23|1451.12
#2017-10-24|1450.07
#2017-10-25|1453.61
#2017-10-26|1478.82
#2017-10-27|1477.13
#2017-10-30|1482.71
#2017-10-31|1495.87
#2017-11-01|1488.95
#2017-11-02|1491.02
#2017-11-03|1492.83
#2017-11-06|1484.76
#2017-11-07|1473.86
#2017-11-08|1477.44
#2017-11-09|1462.06
#2017-11-10|1461.40
#2017-11-13|1456.70
#2017-11-14|1457.93
#2017-11-15|1453.55
#2017-11-16|1459.73
#2017-11-17|1454.92
#2017-11-20|1462.09
#2017-11-21|1472.23
#2017-11-22|1462.39
#2017-11-23|1472.93
#2017-11-24|1485.24
#2017-11-27|1475.78
#2017-11-28|1480.51
#2017-11-29|1472.29
#2017-11-30|1476.06
#2017-12-01|1455.36
#2017-12-04|1464.51
#2017-12-05|1464.93
#2017-12-06|1441.04
#2017-12-07|1437.02
#2017-12-08|1431.49
#2017-12-11|1430.07
#2017-12-12|1429.43
#2017-12-13|1421.99
#2017-12-14|1413.12
#2017-12-15|1417.10
#2017-12-18|1446.66
#2017-12-19|1435.40
#2017-12-20|1425.33
#2017-12-21|1427.16
#2017-12-22|1418.33
#2017-12-25|1418.33
#2017-12-26|1422.04
#2017-12-27|1429.94
#2017-12-28|1424.54
#2017-12-29|1425.02
#2018-01-01|1425.02
#2018-01-02|1413.69
#2018-01-03|1419.44
#2018-01-04|1441.05
#2018-01-05|1454.15
#2018-01-08|1443.83
#2018-01-09|1438.56
#2018-01-10|1424.89
#2018-01-11|1420.93
#2018-01-12|1435.56
#2018-01-15|1454.29
#2018-01-16|1450.02
#2018-01-17|1452.46
#2018-01-18|1450.67
#2018-01-19|1474.30
#2018-01-22|1477.83
#2018-01-23|1489.80
#2018-01-24|1486.74
#2018-01-25|1484.79
#2018-01-26|1495.89
#2018-01-29|1484.36
#2018-01-30|1491.90
#2018-01-31|1505.06
#2018-02-01|1502.73
#2018-02-02|1484.56
#2018-02-05|1452.53
#2018-02-06|1406.68
#2018-02-07|1437.25
#2018-02-08|1399.97
#2018-02-09|1387.89
#2018-02-12|1414.35
#2018-02-13|1407.63
#2018-02-14|1423.62
#2018-02-15|1440.94
#2018-02-16|1456.80
#2018-02-19|1434.35
#2018-02-20|1432.34
#2018-02-21|1425.87
#2018-02-22|1426.32
#2018-02-23|1438.89
#2018-02-26|1450.69
#2018-02-27|1426.17
#2018-02-28|1417.38
#2018-03-01|1393.08
#2018-03-02|1386.89
#2018-03-05|1408.55
#2018-03-06|1415.06
#2018-03-07|1422.78
#2018-03-08|1438.27
#2018-03-09|1446.59
#2018-03-12|1446.92
#2018-03-13|1433.49
#2018-03-14|1440.07
#2018-03-15|1444.98
#2018-03-16|1441.78
#2018-03-19|1444.36
#2018-03-20|1446.83
#2018-03-21|1451.43
#2018-03-22|1449.67
#2018-03-23|1439.43
#2018-03-26|1440.35
#2018-03-27|1445.35
#2018-03-28|1464.74
#2018-03-29|1478.36
#2018-03-30|1478.36
#2018-04-02|1479.69
#2018-04-03|1478.15
#2018-04-04|1492.71
#2018-04-05|1520.16
#2018-04-06|1520.93
#2018-04-09|1519.62
#2018-04-10|1540.73
#2018-04-11|1547.75
#2018-04-12|1550.41
#2018-04-13|1555.09
#2018-04-16|1560.79
#2018-04-17|1566.12
#2018-04-18|1573.26
#2018-04-19|1551.00
#2018-04-20|1543.33
#2018-04-23|1535.13
#2018-04-24|1535.58
#2018-04-25|1525.85
#2018-04-26|1530.56
#2018-04-27|1549.00
#2018-04-30|1559.53
#2018-05-01|1547.59
#2018-05-02|1539.51
#2018-05-03|1525.49
#2018-05-04|1528.49
#2018-05-07|1530.12
#2018-05-08|1534.15
#2018-05-09|1536.89
#2018-05-10|1546.67
#2018-05-11|1552.73
#2018-05-14|1561.08
#2018-05-15|1550.02
#2018-05-16|1556.52
#2018-05-17|1564.86
#2018-05-18|1570.58
#2018-05-21|1575.67
#2018-05-22|1576.36
#2018-05-23|1558.85
#2018-05-24|1559.97
#2018-05-25|1558.78
#2018-05-28|1552.79
#2018-05-29|1532.47
#2018-05-30|1547.33
#2018-05-31|1540.35
#2018-06-01|1545.80
#2018-06-04|1557.47
#2018-06-05|1566.75
#2018-06-06|1568.67
#2018-06-07|1551.59
#2018-06-08|1556.58
#2018-06-11|1565.25
#2018-06-12|1553.04
#2018-06-13|1556.51
#2018-06-14|1548.72
#2018-06-15|1547.56
#2018-06-18|1524.33
#2018-06-19|1500.06
#2018-06-20|1499.70
#2018-06-21|1495.79
#2018-06-22|1510.82
#2018-06-25|1486.21
#2018-06-26|1491.25
#2018-06-27|1495.21
#2018-06-28|1475.69
#2018-06-29|1509.74
#2018-07-02|1484.24
#2018-07-03|1505.26
#2018-07-04|1499.71
#2018-07-05|1497.51
#2018-07-06|1508.20
#2018-07-09|1513.18
#2018-07-10|1521.94
#2018-07-11|1505.50
#2018-07-12|1516.47
#2018-07-13|1528.81
#2018-07-16|1528.03
#2018-07-17|1525.40
#2018-07-18|1529.23
#2018-07-19|1532.53
#2018-07-20|1550.27
#2018-07-23|1536.13
#2018-07-24|1547.48
#2018-07-25|1547.14
#2018-07-26|1544.31
#2018-07-27|1537.13
#2018-07-30|1540.34
#2018-07-31|1542.97
#2018-08-01|1540.61
#2018-08-02|1523.68
#2018-08-03|1534.80
#2018-08-06|1534.40
#2018-08-07|1549.19
#2018-08-08|1544.12
#2018-08-09|1559.63
#2018-08-10|1514.35
#2018-08-13|1518.57
#2018-08-14|1523.75
#2018-08-15|1489.60
#2018-08-16|1515.08
#2018-08-17|1512.70
#2018-08-20|1532.38
#2018-08-21|1542.98
#2018-08-22|1556.87
#2018-08-23|1557.83
#2018-08-24|1564.58
#2018-08-27|1582.57
#2018-08-28|1598.82
#2018-08-29|1597.03
#2018-08-30|1594.68
#2018-08-31|1568.05
#2018-09-03|1569.50
#2018-09-04|1527.21
#2018-09-05|1502.61
#2018-09-06|1491.01
#2018-09-07|1495.40
#2018-09-10|1506.58
#2018-09-11|1508.41
#2018-09-12|1536.22
#2018-09-13|1532.43
#2018-09-14|1532.16
#2018-09-17|1523.08
#2018-09-18|1527.51
#2018-09-19|1514.86
#2018-09-20|1541.64
#2018-09-21|1564.58
#2018-09-24|1555.73
#2018-09-25|1554.17
#2018-09-26|1553.94
#2018-09-27|1554.76
#2018-09-28|1540.72
#2018-10-01|1548.01
#2018-10-02|1529.93
#2018-10-03|1534.75
#2018-10-04|1481.17
#2018-10-05|1475.72
#2018-10-08|1455.49
#2018-10-09|1461.47
#2018-10-10|1411.93
#2018-10-11|1394.56
#2018-10-12|1389.00
#2018-10-15|1395.74
#2018-10-16|1417.98
#2018-10-17|1410.70
#2018-10-18|1394.83
#2018-10-19|1415.34
#2018-10-22|1410.82
#2018-10-23|1392.93
#2018-10-24|1395.71
#2018-10-25|1417.77
#2018-10-26|1395.06
#2018-10-29|1395.29
#2018-10-30|1384.99
#2018-10-31|1413.94
#2018-11-01|1423.43
#2018-11-02|1436.94
#2018-11-05|1437.68
#2018-11-06|1434.62
#2018-11-07|1443.81
#2018-11-08|1432.07
#2018-11-09|1424.93
#2018-11-12|1405.26
#2018-11-13|1431.55
#2018-11-14|1428.13
#2018-11-15|1424.65
#2018-11-16|1438.40
#2018-11-19|1425.83
#2018-11-20|1410.03
#2018-11-21|1427.41
#2018-11-22|1422.19
#2018-11-23|1421.91
#2018-11-26|1411.84
#2018-11-27|1410.22
#2018-11-28|1410.72
#2018-11-29|1424.60
#2018-11-30|1407.69
#2018-12-03|1438.36
#2018-12-04|1439.04
#2018-12-05|1422.29
#2018-12-06|1389.90
#2018-12-07|1410.41
#2018-12-10|1388.53
#2018-12-11|1402.47
#2018-12-12|1423.85
#2018-12-13|1423.77
#2018-12-14|1400.22
#2018-12-17|1380.64
#2018-12-18|1380.92
#2018-12-19|1390.30
#2018-12-20|1378.50
#2018-12-21|1384.30
#2018-12-24|1361.37
#2018-12-25|1361.37
#2018-12-26|1360.66
#2018-12-27|1350.17
#2018-12-28|1373.09
#2018-12-31|1388.69
#2019-01-01|1388.69
#2019-01-02|1370.71
#2019-01-03|1351.31
#2019-01-04|1381.59
#2019-01-07|1378.75
#2019-01-08|1393.60
#2019-01-09|1408.26
#2019-01-10|1409.62
#2019-01-11|1407.99
#2019-01-14|1385.93
#2019-01-15|1388.90
#2019-01-16|1372.43
#2019-01-17|1376.95
#2019-01-18|1395.46
#2019-01-21|1389.43
#2019-01-22|1384.55
#2019-01-23|1395.13
#2019-01-24|1382.69
#2019-01-25|1394.76
#2019-01-28|1391.87
#2019-01-29|1405.45
#2019-01-30|1437.94
#2019-01-31|1445.30
#2019-02-01|1451.82
#2019-02-04|1447.84
#2019-02-05|1485.32
#2019-02-06|1464.92
#2019-02-07|1449.07
#2019-02-08|1446.21
#2019-02-11|1452.33
#2019-02-12|1475.88
#2019-02-13|1471.60
#2019-02-14|1460.30
#2019-02-15|1467.69
#2019-02-18|1482.98
#2019-02-19|1487.21
#2019-02-20|1492.48
#2019-02-21|1498.45
#2019-02-22|1495.11
#2019-02-25|1502.37
#2019-02-26|1508.61
#2019-02-27|1488.24
#2019-02-28|1492.00
#2019-03-01|1504.16
#2019-03-04|1498.63
#2019-03-05|1506.89
#2019-03-06|1501.57
#2019-03-07|1500.61
#2019-03-08|1498.11
#2019-03-11|1492.99
#2019-03-12|1504.67
#2019-03-13|1512.67
#2019-03-14|1536.42
#2019-03-15|1556.43
#2019-03-18|1549.52
#2019-03-19|1558.28
#2019-03-20|1556.59
#2019-03-21|1565.61
#2019-03-22|1542.67
#2019-03-25|1555.37
#2019-03-26|1568.79
#2019-03-27|1566.47
#2019-03-28|1568.21
#2019-03-29|1576.28
#2019-04-01|1585.74
#2019-04-02|1581.47
#2019-04-03|1593.21
#2019-04-04|1594.01
#2019-04-05|1594.58
#2019-04-08|1595.64
#2019-04-09|1586.12
#2019-04-10|1592.69
#2019-04-11|1609.39
#2019-04-12|1609.55
#2019-04-15|1606.39
#2019-04-16|1615.85
#2019-04-17|1623.59
#2019-04-18|1632.24
#2019-04-19|1632.24
#2019-04-22|1633.91
#2019-04-23|1625.53
#2019-04-24|1631.40
#2019-04-25|1618.21
#2019-04-26|1624.48
#2019-04-29|1628.24
#2019-04-30|1650.92
#2019-05-01|1655.85
#2019-05-02|1638.29
#2019-05-03|1668.70
#2019-05-06|1654.21
#2019-05-07|1625.12
#2019-05-08|1643.59
#2019-05-09|1623.85
#2019-05-10|1631.29
#2019-05-13|1611.28
#2019-05-14|1625.44
#2019-05-15|1636.85
#2019-05-16|1647.53
#2019-05-17|1648.27
#2019-05-20|1620.25
#2019-05-21|1635.17
#2019-05-22|1644.48
#2019-05-23|1628.59
#2019-05-24|1647.10
#2019-05-27|1652.25
#2019-05-28|1651.10
#2019-05-29|1626.76
#2019-05-30|1637.07
#2019-05-31|1623.63
#2019-06-03|1637.66
#2019-06-04|1640.21
#2019-06-05|1661.67
#2019-06-06|1668.08
#2019-06-07|1698.01
#2019-06-10|1693.23
#2019-06-11|1699.15
#2019-06-12|1700.17
#2019-06-13|1690.32
#2019-06-14|1685.46
#2019-06-17|1690.79
#2019-06-18|1717.76
#2019-06-19|1712.83
#2019-06-20|1731.54
#2019-06-21|1729.66
#2019-06-24|1741.41
#2019-06-25|1735.37
#2019-06-26|1723.89
#2019-06-27|1715.71
#2019-06-28|1743.19
#2019-07-01|1737.90
#2019-07-02|1751.60
#2019-07-03|1769.04
#2019-07-04|1767.39
#2019-07-05|1750.59
#2019-07-08|1757.92
#2019-07-09|1748.39
#2019-07-10|1748.63
#2019-07-11|1745.91
#2019-07-12|1748.53
#2019-07-15|1745.36
#2019-07-16|1752.60
#2019-07-17|1749.90
#2019-07-18|1748.73
#2019-07-19|1741.76
#2019-07-22|1754.92
#2019-07-23|1745.37
#2019-07-24|1731.10
#2019-07-25|1720.18
#2019-07-26|1732.27
#2019-07-29|1729.97
#2019-07-30|1709.20
#2019-07-31|1708.28
#2019-08-01|1714.81
#2019-08-02|1659.72
#2019-08-05|1619.92
#2019-08-06|1625.46
#2019-08-07|1652.39
#2019-08-08|1674.57
#2019-08-09|1656.13
#2019-08-12|1657.56
#2019-08-13|1647.11
#2019-08-14|1621.30
#2019-08-15|1615.85
#2019-08-16|1631.77
#2019-08-19|1658.98
#2019-08-20|1653.58
#2019-08-21|1690.97
#2019-08-22|1666.82
#2019-08-23|1655.15
#2019-08-26|1659.42
#2019-08-27|1684.95
#2019-08-28|1681.09
#2019-08-29|1694.34
#2019-08-30|1698.08
#2019-09-02|1701.00
#2019-09-03|1694.63
#2019-09-04|1730.32
#2019-09-05|1736.71
#2019-09-06|1744.83
#2019-09-09|1728.31
#2019-09-10|1704.84
#2019-09-11|1705.46
#2019-09-12|1722.96
#2019-09-13|1720.18
#2019-09-16|1673.78
#2019-09-17|1696.09
#2019-09-18|1691.26
#2019-09-19|1694.77
#2019-09-20|1688.98
#2019-09-23|1678.57
#2019-09-24|1689.34
#2019-09-25|1660.88
#2019-09-26|1674.34
#2019-09-27|1684.92
#2019-09-30|1688.14
#2019-10-01|1665.02
#2019-10-02|1617.22
#2019-10-03|1630.45
#2019-10-04|1644.41
#2019-10-07|1660.37
#2019-10-08|1640.22
#2019-10-09|1663.52
#2019-10-10|1688.80
#2019-10-11|1690.68
#2019-10-14|1689.42
#2019-10-15|1697.15
#2019-10-16|1698.69
#2019-10-17|1707.61
#2019-10-18|1700.97
#2019-10-21|1694.33
#2019-10-22|1698.32
#2019-10-23|1682.86
#2019-10-24|1685.13
#2019-10-25|1696.13
#2019-10-28|1688.55
#2019-10-29|1692.41
#2019-10-30|1726.69
#2019-10-31|1730.59
#2019-11-01|1743.26
#2019-11-04|1755.57
#2019-11-05|1747.08
#2019-11-06|1747.89
#2019-11-07|1754.04
#2019-11-08|1749.16
#2019-11-11|1744.58
#2019-11-12|1736.68
#2019-11-13|1736.63
#2019-11-14|1734.39
#2019-11-15|1745.26
#2019-11-18|1751.00
#2019-11-19|1744.53
#2019-11-20|1739.18
#2019-11-21|1725.84
#2019-11-22|1720.87
#2019-11-25|1730.89
#2019-11-26|1749.39
#2019-11-27|1757.39
#2019-11-28|1756.61
#2019-11-29|1763.48
#2019-12-02|1733.44
#2019-12-03|1726.81
#2019-12-04|1743.52
#2019-12-05|1739.79
#2019-12-06|1759.21
#2019-12-09|1750.30
#2019-12-10|1752.51
#2019-12-11|1753.09
#2019-12-12|1757.26
#2019-12-13|1767.49
#2019-12-16|1794.48
#2019-12-17|1756.49
#2019-12-18|1748.71
#2019-12-19|1753.20
#2019-12-20|1776.28
#2019-12-23|1782.12
#2019-12-24|1779.57
#2019-12-25|1779.57
#2019-12-26|1780.93
#2019-12-27|1802.42
#2019-12-30|1793.92
#2019-12-31|1795.35
#2020-01-01|1795.35
#2020-01-02|1800.15
#2020-01-03|1794.12
#2020-01-06|1787.89
#2020-01-07|1780.32
#2020-01-08|1787.82
#2020-01-09|1805.38
#2020-01-10|1808.43
#2020-01-13|1813.25
#2020-01-14|1823.41
#2020-01-15|1841.32
#2020-01-16|1840.42
#2020-01-17|1850.09
#2020-01-20|1833.95
#2020-01-21|1826.42
#2020-01-22|1822.12
#2020-01-23|1792.93
#2020-01-24|1812.43
#2020-01-27|1752.20
#2020-01-28|1775.47
#2020-01-29|1764.81
#2020-01-30|1755.96
#2020-01-31|1742.91
#2020-02-03|1748.49
#2020-02-04|1781.66
#2020-02-05|1791.17
#2020-02-06|1797.56
#2020-02-07|1790.37
#2020-02-10|1782.40
#2020-02-11|1783.55
#2020-02-12|1800.50
#2020-02-13|1785.44
#2020-02-14|1773.16
#2020-02-17|1772.30
#2020-02-18|1758.25
#2020-02-19|1784.10
#2020-02-20|1755.26
#2020-02-21|1751.66
#2020-02-24|1680.86
#2020-02-25|1661.61
#2020-02-26|1664.56
#2020-02-27|1631.94
#2020-02-28|1600.50
#2020-03-02|1638.85
#2020-03-03|1664.78
#2020-03-04|1693.09
#2020-03-05|1677.04
#2020-03-06|1644.70
#2020-03-09|1567.94
#2020-03-10|1531.64
#2020-03-11|1494.07
#2020-03-12|1343.41
#2020-03-13|1362.46
#2020-03-16|1319.55
#2020-03-17|1354.34
#2020-03-18|1302.94
#2020-03-19|1325.98
#2020-03-20|1361.25
#2020-03-23|1330.67
#2020-03-24|1424.47
#2020-03-25|1495.76
#2020-03-26|1537.27
#2020-03-27|1480.48
#2020-03-30|1501.20
#2020-03-31|1477.66
#2020-04-01|1424.87
#2020-04-02|1428.40
#2020-04-03|1407.09
#2020-04-06|1445.34
#2020-04-07|1482.52
#2020-04-08|1487.68
#2020-04-09|1517.47
#2020-04-10|1517.47
#2020-04-13|1512.19
#2020-04-14|1550.91
#2020-04-15|1505.77
#2020-04-16|1494.30
#2020-04-17|1534.52
#2020-04-20|1563.35
#2020-04-21|1510.20
#2020-04-22|1514.17
#2020-04-23|1507.67
#2020-04-24|1479.32
#2020-04-27|1507.45
#2020-04-28|1524.72
#2020-04-29|1541.81
#2020-04-30|1552.77
#2020-05-01|1560.64
#2020-05-04|1481.67
#2020-05-05|1483.86
#2020-05-06|1460.16
#2020-05-07|1494.06
#2020-05-08|1526.36
#2020-05-11|1512.82
#2020-05-12|1519.07
#2020-05-13|1472.78
#2020-05-14|1454.51
#2020-05-15|1461.18
#2020-05-18|1528.04
#2020-05-19|1539.25
#2020-05-20|1561.13
#2020-05-21|1539.96
#2020-05-22|1526.37
#2020-05-25|1551.66
#2020-05-26|1570.15
#2020-05-27|1589.97
#2020-05-28|1651.66
#2020-05-29|1648.87
#2020-06-01|1653.64
#2020-06-02|1679.19
#2020-06-03|1728.60
#2020-06-04|1741.41
#2020-06-05|1776.21
#2020-06-08|1745.28
#2020-06-09|1740.36
#2020-06-10|1746.72
#2020-06-11|1699.26
#2020-06-12|1677.92
#2020-06-15|1664.49
#2020-06-16|1710.25
#2020-06-17|1724.19
#2020-06-18|1716.68
#2020-06-19|1725.23
#2020-06-22|1719.70
#2020-06-23|1761.95
#2020-06-24|1716.86
#2020-06-25|1719.75
#2020-06-26|1727.50
#2020-06-29|1727.68
#2020-06-30|1728.94
#2020-07-01|1741.51
#2020-07-02|1781.68
#2020-07-03|1757.44
#2020-07-06|1790.29
#2020-07-07|1771.79
#2020-07-08|1764.94
#2020-07-09|1756.58
#2020-07-10|1761.82
#2020-07-13|1791.48
#2020-07-14|1776.86
#2020-07-15|1810.06
#2020-07-16|1792.38
#2020-07-17|1798.87
#2020-07-20|1810.61
#2020-07-21|1822.63
#2020-07-22|1817.90
#2020-07-23|1851.97
#2020-07-24|1833.68
#2020-07-27|1864.00
#2020-07-28|1834.09
#2020-07-29|1857.98
#2020-07-30|1814.68
#2020-07-31|1797.43
#2020-08-03|1800.69
#2020-08-04|1801.85
#2020-08-05|1832.57
#2020-08-06|1813.95
#2020-08-07|1802.94
#2020-08-10|1797.52
#2020-08-11|1823.00
#2020-08-12|1859.64
#2020-08-13|1869.08
#2020-08-14|1847.63
#2020-08-17|1858.34
#2020-08-18|1860.10
#2020-08-19|1862.35
#2020-08-20|1838.01
#2020-08-21|1823.42
#2020-08-24|1854.27
#2020-08-25|1855.94
#2020-08-26|1874.61
#2020-08-27|1865.67
#2020-08-28|1859.73
#2020-08-31|1861.30
#2020-09-01|1870.68
#2020-09-02|1897.03
#2020-09-03|1891.21
#2020-09-04|1856.47
#2020-09-07|1884.96
#2020-09-08|1864.59
#2020-09-09|1900.55
#2020-09-10|1915.84
#2020-09-11|1934.23
#2020-09-14|1945.29
#2020-09-15|1961.63
#2020-09-16|1963.09
#2020-09-17|1945.60
#2020-09-18|1928.71
#2020-09-21|1850.88
#2020-09-22|1846.19
#2020-09-23|1882.74
#2020-09-24|1866.28
#2020-09-25|1855.56
#2020-09-28|1890.53
#2020-09-29|1917.40
#2020-09-30|1886.81
#2020-10-01|1923.61
#2020-10-02|1911.39
#2020-10-05|1930.41
#2020-10-06|1929.49
#2020-10-07|1926.54
#2020-10-08|1917.89
#2020-10-09|1955.08
#2020-10-12|1980.80
#2020-10-13|1967.19
#2020-10-14|1969.96
#2020-10-15|1919.22
#2020-10-16|1996.82
#2020-10-19|2005.17
#2020-10-20|2009.46
#2020-10-21|1992.54
#2020-10-22|1990.70
#2020-10-23|2003.85
#2020-10-26|1969.71
#2020-10-27|1973.26
#2020-10-28|1886.71
#2020-10-29|1878.39
#2020-10-30|1860.01
#2020-11-02|1880.30
#2020-11-03|1925.92
#2020-11-04|1977.40
#2020-11-05|2039.86
#2020-11-06|2039.80
#2020-11-09|2133.81
#2020-11-10|2126.16
#2020-11-11|2142.94
#2020-11-12|2116.69
#2020-11-13|2100.55
#2020-11-16|2128.09
#2020-11-17|2129.94
#2020-11-18|2155.23
#2020-11-19|2143.26
#2020-11-20|2156.23
#2020-11-23|2132.17
#2020-11-24|2124.90
#2020-11-25|2140.17
#2020-11-26|2147.56
#2020-11-27|2159.04
#2020-11-30|2134.26
#2020-12-01|2175.29
#2020-12-02|2178.54
#2020-12-03|2202.35
#2020-12-04|2192.59
#2020-12-07|2197.11
#2020-12-08|2197.49
#2020-12-09|2205.57
#2020-12-10|2223.38
#2020-12-11|2215.37
#2020-12-14|2243.36
#2020-12-15|2248.10
#2020-12-16|2273.28
#2020-12-17|2279.79
#2020-12-18|2269.88
#2020-12-21|2224.41
#2020-12-22|2241.58
#2020-12-23|2252.90
#2020-12-24|2250.85
#2020-12-25|2250.85
#2020-12-28|2302.35
#2020-12-29|2330.04
#2020-12-30|2341.97
#2020-12-31|2320.93
#2021-01-01|2320.93
#2021-01-04|2339.21
#2021-01-05|2314.30
#2021-01-06|2307.97
#2021-01-07|2316.35
#2021-01-08|2344.01
#2021-01-11|2308.76
#2021-01-12|2284.53
#2021-01-13|2280.43
#2021-01-14|2269.57
#2021-01-15|2223.78
#2021-01-18|2246.27
#2021-01-19|2226.08
#2021-01-20|2248.08
#2021-01-21|2267.64
#2021-01-22|2269.76
#2021-01-25|2236.74
#2021-01-26|2264.49
#2021-01-27|2220.44
#2021-01-28|2238.23
#2021-01-29|2188.49
#2021-02-01|2219.23
#2021-02-02|2260.63
#2021-02-03|2251.72
#2021-02-04|2251.61
#2021-02-05|2288.53
#2021-02-08|2294.43
#2021-02-09|2339.51
#2021-02-10|2314.40
#2021-02-11|2336.14
#2021-02-12|2342.79
#2021-02-15|2360.36
#2021-02-16|2356.03
#2021-02-17|2322.46
#2021-02-18|2325.56
#2021-02-19|2364.88
#2021-02-22|2340.40
#2021-02-23|2333.51
#2021-02-24|2300.06
#2021-02-25|2320.25
#2021-02-26|2274.96
#2021-03-01|2296.74
#2021-03-02|2301.81
#2021-03-03|2305.21
#2021-03-04|2271.70
#2021-03-05|2211.12
#2021-03-08|2236.04
#2021-03-09|2266.07
#2021-03-10|2309.65
#2021-03-11|2368.38
#2021-03-12|2358.55
#2021-03-15|2339.46
#2021-03-16|2342.95
#2021-03-17|2359.16
#2021-03-18|2356.74
#2021-03-19|2325.29
#2021-03-22|2328.05
#2021-03-23|2319.43
#2021-03-24|2295.90
#2021-03-25|2278.00
#2021-03-26|2287.76
#2021-03-29|2287.36
#2021-03-30|2316.21
#2021-03-31|2312.59
#2021-04-01|2328.39
#2021-04-02|2328.39
#2021-04-05|2335.91
#2021-04-06|2374.08
#2021-04-07|2376.79
#2021-04-08|2424.90
#2021-04-09|2434.50
#2021-04-12|2436.86
#2021-04-13|2458.81
#2021-04-14|2490.35
#2021-04-15|2507.94
#2021-04-16|2529.87
#2021-04-19|2531.50
#2021-04-20|2489.73
#2021-04-21|2534.32
#2021-04-22|2561.21
#2021-04-23|2551.17
#2021-04-26|2550.11
#2021-04-27|2551.51
#2021-04-28|2564.20
#2021-04-29|2578.06
#2021-04-30|2531.66
#2021-05-03|2560.28
#2021-05-04|2507.12
#2021-05-05|2540.62
#2021-05-06|2540.25
#2021-05-07|2604.26
#2021-05-10|2597.42
#2021-05-11|2553.00
#2021-05-12|2522.93
#2021-05-13|2542.14
#2021-05-14|2584.39
#2021-05-17|2592.80
#2021-05-18|2601.66
#2021-05-19|2584.86
#2021-05-20|2628.37
#2021-05-21|2637.63
#2021-05-24|2664.06
#2021-05-25|2685.34
#2021-05-26|2682.24
#2021-05-27|2694.30
#2021-05-28|2717.63
#2021-05-31|2716.83
#2021-06-01|2729.43
#2021-06-02|2728.48
#2021-06-03|2703.00
#2021-06-04|2710.07
#2021-06-07|2734.05
#2021-06-08|2740.41
#2021-06-09|2743.42
#2021-06-10|2724.87
#2021-06-11|2741.72
#2021-06-14|2752.58
#2021-06-15|2768.36
#2021-06-16|2780.83
#2021-06-17|2750.83
#2021-06-18|2704.39
#2021-06-21|2718.10
#2021-06-22|2716.64
#2021-06-23|2690.17
#2021-06-24|2716.23
#2021-06-25|2735.88
#2021-06-28|2719.79
#2021-06-29|2737.79
#2021-06-30|2685.72
#2021-07-01|2693.23
#2021-07-02|2689.50
#2021-07-05|2688.22
#2021-07-06|2671.31
#2021-07-07|2696.65
#2021-07-08|2634.65
#2021-07-09|2696.23
#2021-07-12|2718.96
#2021-07-13|2721.52
#2021-07-14|2725.09
#2021-07-15|2694.60
#2021-07-16|2669.46
#2021-07-19|2627.51
#2021-07-20|2633.97
#2021-07-21|2677.81
#2021-07-22|2695.94
#2021-07-23|2733.85
#2021-07-26|2727.88
#2021-07-27|2714.60
#2021-07-28|2746.25
#2021-07-29|2756.50
#2021-07-30|2733.07
#2021-08-02|2790.13
#2021-08-03|2809.66
#2021-08-04|2828.15
#2021-08-05|2814.00
#2021-08-06|2791.30
#2021-08-09|2786.91
#2021-08-10|2783.90
#2021-08-11|2796.29
#2021-08-12|2805.82
#2021-08-13|2824.14
#2021-08-16|2775.68
#2021-08-17|2750.64
#2021-08-18|2667.07
#2021-08-19|2565.76
#2021-08-20|2581.09
#2021-08-23|2642.75
#2021-08-24|2625.80
#2021-08-25|2619.69
#2021-08-26|2610.17
#2021-08-27|2620.87
#2021-08-30|2630.06
#2021-08-31|2632.08
#2021-09-01|2697.72
#2021-09-02|2703.73
#2021-09-03|2668.70
#2021-09-06|2698.74
#2021-09-07|2701.69
#2021-09-08|2679.03
#2021-09-09|2702.02
#2021-09-10|2719.60
#2021-09-13|2690.15
#2021-09-14|2667.87
#2021-09-15|2594.82
#2021-09-16|2583.60
#2021-09-17|2582.88
#2021-09-20|2529.99
#2021-09-21|2585.87
#2021-09-22|2608.18
#2021-09-23|2648.41
#2021-09-24|2590.56
#2021-09-27|2555.41
#2021-09-28|2475.27
#2021-09-29|2482.12
#2021-09-30|2453.50
#2021-10-01|2475.22
#2021-10-04|2455.47
#2021-10-05|2474.77
#2021-10-06|2434.31
#2021-10-07|2484.12
#2021-10-08|2455.38
#2021-10-11|2457.79
#2021-10-12|2456.51
#2021-10-13|2518.58
#2021-10-14|2563.35
#2021-10-15|2574.83
#2021-10-18|2535.94
#2021-10-19|2535.67
#2021-10-20|2564.65
#2021-10-21|2592.46
#2021-10-22|2637.91
#2021-10-25|2604.72
#2021-10-26|2624.31
#2021-10-27|2616.01
#2021-10-28|2664.50
#2021-10-29|2653.35
#2021-11-01|2678.65
#2021-11-02|2689.36
#2021-11-03|2709.02
#2021-11-04|2732.72
#2021-11-05|2776.33
#2021-11-08|2770.72
#2021-11-09|2770.92
#2021-11-10|2728.67
#2021-11-11|2726.68
#2021-11-12|2770.00
#2021-11-15|2775.94
#2021-11-16|2796.05
#2021-11-17|2783.95
#2021-11-18|2792.06
#2021-11-19|2812.69
#2021-11-22|2761.71
#2021-11-23|2717.59
#2021-11-24|2710.72
#2021-11-25|2733.50
#2021-11-26|2640.14
#2021-11-29|2650.32
#2021-11-30|2627.79
#2021-12-01|2686.11
#2021-12-02|2627.36
#2021-12-03|2604.21
#2021-12-06|2619.42
#2021-12-07|2730.38
#2021-12-08|2710.85
#2021-12-09|2696.79
#2021-12-10|2686.89
#2021-12-13|2664.33
#2021-12-14|2631.91
#2021-12-15|2656.00
#2021-12-16|2675.09
#2021-12-17|2618.75
#2021-12-20|2606.54
#2021-12-21|2616.01
#2021-12-22|2673.21
#2021-12-23|2684.11
#2021-12-24|2681.29
#2021-12-27|2692.00
#2021-12-28|2703.20
#2021-12-29|2707.52
#2021-12-30|2704.49
#2021-12-31|2705.18
#2022-01-03|2714.85
#2022-01-04|2745.99
#2022-01-05|2775.90
#2022-01-06|2662.51
#2022-01-07|2632.84
#2022-01-10|2563.68
#2022-01-11|2602.67
#2022-01-12|2622.06
#2022-01-13|2577.40
#2022-01-14|2518.07
#2022-01-17|2544.23
#2022-01-18|2495.77
#2022-01-19|2545.05
#2022-01-20|2565.47
#2022-01-21|2532.02
#2022-01-24|2422.28
#2022-01-25|2419.54
#2022-01-26|2464.57
#2022-01-27|2448.41
#2022-01-28|2456.26
#2022-01-31|2510.52
#2022-02-01|2549.03
#2022-02-02|2559.89
#2022-02-03|2527.37
#2022-02-04|2515.93
#2022-02-07|2534.69
#2022-02-08|2505.38
#2022-02-09|2541.80
#2022-02-10|2492.83
#2022-02-11|2422.95
#2022-02-14|2352.43
#2022-02-15|2435.37
#2022-02-16|2416.25
#2022-02-17|2413.55
#2022-02-18|2401.19
#2022-02-21|2349.58
#2022-02-22|2345.54
#2022-02-23|2328.04
#2022-02-24|2209.95
#2022-02-25|2319.20
#2022-02-28|2309.84
#2022-03-01|2195.19
#2022-03-02|2212.32
#2022-03-03|2152.59
#2022-03-04|2014.12
#2022-03-07|1982.92
#2022-03-08|1930.79
#2022-03-09|2141.54
#2022-03-10|2057.41
#2022-03-11|2065.84
#2022-03-14|2092.89
#2022-03-15|2060.85
#2022-03-16|2183.29
#2022-03-17|2210.89
#2022-03-18|2223.33
#2022-03-21|2193.97
#2022-03-22|2221.18
#2022-03-23|2166.72
#2022-03-24|2151.79
#2022-03-25|2153.86
#2022-03-28|2174.85
#2022-03-29|2304.99
#2022-03-30|2286.47
#2022-03-31|2244.24
#2022-04-01|2226.77
#2022-04-04|2261.82
#2022-04-05|2251.68
#2022-04-06|2174.66
#2022-04-07|2149.51
#2022-04-08|2164.71
#2022-04-11|2123.50
#2022-04-12|2131.81
#2022-04-13|2118.81
#2022-04-14|2127.95
#2022-04-15|2127.95
#2022-04-18|2131.30
#2022-04-19|2098.98
#2022-04-20|2143.49
#2022-04-21|2167.03
#2022-04-22|2103.25
#2022-04-25|2019.58
#2022-04-26|1990.10
#2022-04-27|1988.00
#2022-04-28|2004.03
#2022-04-29|2022.76
#2022-05-02|1978.68
#2022-05-03|1958.36
#2022-05-04|1938.98
#2022-05-05|1889.76
#2022-05-06|1850.83
#2022-05-09|1776.63
#2022-05-10|1796.69
#2022-05-11|1868.55
#2022-05-12|1823.69
#2022-05-13|1870.19
#2022-05-16|1856.40
#2022-05-17|1914.29
#2022-05-18|1861.33
#2022-05-19|1842.89
#2022-05-20|1816.20
#2022-05-23|1855.36
#2022-05-24|1831.88
#2022-05-25|1825.63
#2022-05-26|1885.09
#2022-05-27|1949.53
#2022-05-30|2016.97
#2022-05-31|1982.01
#2022-06-01|1960.98
#2022-06-02|2011.58
#2022-06-03|2006.79
#2022-06-06|2028.05
#2022-06-07|2004.00
#2022-06-08|1995.75
#2022-06-09|1940.60
#2022-06-10|1872.43
#2022-06-13|1790.16
#2022-06-14|1758.45
#2022-06-15|1788.46
#2022-06-16|1760.65
#2022-06-17|1769.53
#2022-06-20|1788.18
#2022-06-21|1819.85
#2022-06-22|1822.97
#2022-06-23|1845.90
#2022-06-24|1911.67
#2022-06-27|1906.92
#2022-06-28|1898.69
#2022-06-29|1889.18
#2022-06-30|1864.70
#2022-07-01|1851.29
#2022-07-04|1866.09
#2022-07-05|1810.45
#2022-07-06|1867.51
#2022-07-07|1881.58
#2022-07-08|1861.75
#2022-07-11|1833.67
#2022-07-12|1852.77
#2022-07-13|1851.17
#2022-07-14|1817.63
#2022-07-15|1852.38
#2022-07-18|1899.24
#2022-07-19|1956.35
#2022-07-20|1943.34
#2022-07-21|1958.40
#2022-07-22|1979.78
#2022-07-25|1981.45
#2022-07-26|1936.00
#2022-07-27|1944.65
#2022-07-28|2008.74
#2022-07-29|2069.80
#2022-08-01|2109.00
#2022-08-02|2063.62
#2022-08-03|2070.72
#2022-08-04|2119.63
#2022-08-05|2070.49
#2022-08-08|2101.00
#2022-08-09|2072.68
#2022-08-10|2130.63
#2022-08-11|2136.31
#2022-08-12|2117.48
#2022-08-15|2119.11
#2022-08-16|2118.85
#2022-08-17|2114.61
#2022-08-18|2115.58
#2022-08-19|2077.57
#2022-08-22|2019.13
#2022-08-23|2007.75
#2022-08-24|2034.62
#2022-08-25|2029.72
#2022-08-26|1980.69
#2022-08-29|1949.42
#2022-08-30|1948.02
#2022-08-31|1927.51
#2022-09-01|1863.62
#2022-09-02|1914.27
#2022-09-05|1868.71
#2022-09-06|1878.48
#2022-09-07|1887.66
#2022-09-08|1894.33
#2022-09-09|1939.90
#2022-09-12|1984.93
#2022-09-13|1931.45
#2022-09-14|1926.62
#2022-09-15|1884.34
#2022-09-16|1874.27
#2022-09-19|1868.51
#2022-09-20|1856.17
#2022-09-21|1858.19
#2022-09-22|1791.18
#2022-09-23|1723.62
#2022-09-26|1719.59
#2022-09-27|1703.46
#2022-09-28|1726.05
#2022-09-29|1727.08
#2022-09-30|1742.00
#2022-10-03|1739.41
#2022-10-04|1861.75
#2022-10-05|1815.19
#2022-10-06|1806.42
#2022-10-07|1750.64
#2022-10-10|1714.85
#2022-10-11|1722.01
#2022-10-12|1736.20
#2022-10-13|1719.87
#2022-10-14|1748.80
#2022-10-17|1796.97
#2022-10-18|1807.28
#2022-10-19|1772.55
#2022-10-20|1804.34
#2022-10-21|1749.17
#2022-10-24|1776.16
#2022-10-25|1843.38
#2022-10-26|1868.83
#2022-10-27|1832.36
#2022-10-28|1806.58
#2022-10-31|1783.22
#2022-11-01|1809.15
#2022-11-02|1774.96
#2022-11-03|1725.99
#2022-11-04|1858.22
#2022-11-07|1867.52
#2022-11-08|1899.31
#2022-11-09|1893.54
#2022-11-10|2005.86
#2022-11-11|2094.44
#2022-11-14|2080.51
#2022-11-15|2090.77
#2022-11-16|2083.96
#2022-11-17|2068.90
#2022-11-18|2085.66
#2022-11-21|2055.59
#2022-11-22|2052.83
#2022-11-23|2086.45
#2022-11-24|2102.51
#2022-11-25|2091.74
#2022-11-28|2089.67
#2022-11-29|2079.76
#2022-11-30|2140.44
#2022-12-01|2173.87
#2022-12-02|2160.85
#2022-12-05|2156.19
#2022-12-06|2148.24
#2022-12-07|2134.82
#2022-12-08|2150.78
#2022-12-09|2156.12
#2022-12-12|2137.48
#2022-12-13|2199.16
#2022-12-14|2205.94
#2022-12-15|2116.48
#2022-12-16|2093.06
#2022-12-19|2075.05
#2022-12-20|2062.44
#2022-12-21|2104.97
#2022-12-22|2074.28
#2022-12-23|2057.94
#2022-12-26|2057.94
#2022-12-27|2100.82
#2022-12-28|2083.92
#2022-12-29|2122.61
#2022-12-30|2082.13
#2023-01-02|2115.17
#2023-01-03|2116.39
#2023-01-04|2222.37
#2023-01-05|2192.89
#2023-01-06|2254.08
#2023-01-09|2313.33
#2023-01-10|2298.98
#2023-01-11|2347.01
#2023-01-12|2363.03
#2023-01-13|2403.63
#2023-01-16|2418.13
#2023-01-17|2436.97
#2023-01-18|2442.68
#2023-01-19|2366.68
#2023-01-20|2395.66
#2023-01-23|2421.53
#2023-01-24|2430.32
#2023-01-25|2430.89
#2023-01-26|2449.90
#2023-01-27|2448.95
#2023-01-30|2458.74
#2023-01-31|2461.14
#2023-02-01|2455.42
#2023-02-02|2521.12
#2023-02-03|2550.05
#2023-02-06|2471.67
#2023-02-07|2438.15
#2023-02-08|2428.12
#2023-02-09|2456.27
#2023-02-10|2385.29
#2023-02-13|2439.34
#2023-02-14|2433.43
#2023-02-15|2455.82
#2023-02-16|2470.05
#2023-02-17|2449.59
#2023-02-20|2437.28
#2023-02-21|2428.59
#2023-02-22|2420.34
#2023-02-23|2410.48
#2023-02-24|2322.53
#2023-02-27|2378.89
#2023-02-28|2369.62
#2023-03-01|2384.01
#2023-03-02|2403.47
#2023-03-03|2424.90
#2023-03-06|2456.70
#2023-03-07|2417.31
#2023-03-08|2400.89
#2023-03-09|2399.57
#2023-03-10|2413.58
#2023-03-13|2370.74
#2023-03-14|2417.92
#2023-03-15|2303.23
#2023-03-16|2396.86
#2023-03-17|2365.28
#2023-03-20|2424.92
#2023-03-21|2447.59
#2023-03-22|2477.85
#2023-03-23|2521.80
#2023-03-24|2476.46
#2023-03-27|2489.95
#2023-03-28|2495.35
#2023-03-29|2528.71
#2023-03-30|2575.59
#2023-03-31|2611.52
#2023-04-03|2617.78
#2023-04-04|2657.17
#2023-04-05|2634.02
#2023-04-06|2589.19
#2023-04-07|2589.19
#2023-04-10|2569.28
#2023-04-11|2617.79
#2023-04-12|2617.05
#2023-04-13|2734.17
#2023-04-14|2746.29
#2023-04-17|2685.65
#2023-04-18|2715.04
#2023-04-19|2719.74
#2023-04-20|2756.88
#2023-04-21|2779.47
#2023-04-24|2790.52
#2023-04-25|2758.01
#2023-04-26|2741.80
#2023-04-27|2749.15
#2023-04-28|2747.13
#2023-05-01|2732.32
#2023-05-02|2720.35
#2023-05-03|2761.71
#2023-05-04|2724.83
#2023-05-05|2751.70
#2023-05-08|2771.96
#2023-05-09|2730.52
#2023-05-10|2705.28
#2023-05-11|2733.74
#2023-05-12|2711.13
#2023-05-15|2711.39
#2023-05-16|2695.91
#2023-05-17|2677.38
#2023-05-18|2667.36
#2023-05-19|2672.59
#2023-05-22|2685.59
#2023-05-23|2573.58
#2023-05-24|2523.35
#2023-05-25|2532.77
#2023-05-26|2574.02
#2023-05-29|2561.52
#2023-05-30|2555.75
#2023-05-31|2482.39
#2023-06-01|2487.33
#2023-06-02|2556.40
#2023-06-05|2513.76
#2023-06-06|2504.78
#2023-06-07|2502.72
#2023-06-08|2529.87
#2023-06-09|2533.66
#2023-06-12|2578.23
#2023-06-13|2612.17
#2023-06-14|2644.33
#2023-06-15|2636.24
#2023-06-16|2695.88
#2023-06-19|2659.32
#2023-06-20|2635.16
#2023-06-21|2627.39
#2023-06-22|2630.47
#2023-06-23|2589.70
#2023-06-26|2604.04
#2023-06-27|2625.32
#2023-06-28|2639.54
#2023-06-29|2656.44
#2023-06-30|2696.28
#2023-07-03|2671.98
#2023-07-04|2676.61
#2023-07-05|2638.17
#2023-07-06|2538.95
#2023-07-07|2571.38
#2023-07-10|2595.50
#2023-07-11|2646.43
#2023-07-12|2726.86
#2023-07-13|2771.22
#2023-07-14|2811.02
#2023-07-17|2727.21
#2023-07-18|2718.89
#2023-07-19|2705.85
#2023-07-20|2692.14
#2023-07-21|2725.12
#2023-07-24|2692.09
#2023-07-25|2687.01
#2023-07-26|2611.52
#2023-07-27|2676.00
#2023-07-28|2712.44
#2023-07-31|2719.78
#2023-08-01|2656.74
#2023-08-02|2606.37
#2023-08-03|2597.67
#2023-08-04|2629.87
#2023-08-07|2619.15
#2023-08-08|2578.39
#2023-08-09|2593.50
#2023-08-10|2681.15
#2023-08-11|2625.36
#2023-08-14|2609.36
#2023-08-15|2587.34
#2023-08-16|2585.30
#2023-08-17|2534.26
#2023-08-18|2505.12
#2023-08-21|2521.56
#2023-08-22|2523.20
#2023-08-23|2524.08
#2023-08-24|2502.80
#2023-08-25|2489.84
#2023-08-28|2532.31
#2023-08-29|2568.77
#2023-08-30|2582.41
#2023-08-31|2523.27
#2023-09-01|2499.18
#2023-09-04|2490.60
#2023-09-05|2441.14
#2023-09-06|2381.31
#2023-09-07|2363.62
#2023-09-08|2398.48
#2023-09-11|2416.07
#2023-09-12|2379.29
#2023-09-13|2369.39
#2023-09-14|2383.33
#2023-09-15|2429.41
#2023-09-18|2382.58
#2023-09-19|2362.28
#2023-09-20|2389.13
#2023-09-21|2325.82
#2023-09-22|2336.06
#2023-09-25|2260.49
#2023-09-26|2229.99
#2023-09-27|2200.40
#2023-09-28|2230.20
#2023-09-29|2266.74
#2023-10-02|2242.57
#2023-10-03|2213.01
#2023-10-04|2231.27
#2023-10-05|2242.62
#2023-10-06|2272.33
#2023-10-09|2234.40
#2023-10-10|2309.10
#2023-10-11|2240.86
#2023-10-12|2195.99
#2023-10-13|2144.94
#2023-10-16|2168.84
#2023-10-17|2173.71
#2023-10-18|2162.87
#2023-10-19|2174.02
#2023-10-20|2149.61
#2023-10-23|2178.25
#2023-10-24|2213.25
#2023-10-25|2216.28
#2023-10-26|2168.22
#2023-10-27|2160.72
#2023-10-30|2184.87
#2023-10-31|2187.69
#2023-11-01|2186.97
#2023-11-02|2267.74
#2023-11-03|2299.09
#2023-11-06|2290.00
#2023-11-07|2281.34
#2023-11-08|2313.12
#2023-11-09|2347.63
#2023-11-10|2279.08
#2023-11-13|2287.43
#2023-11-14|2385.94
#2023-11-15|2414.23
#2023-11-16|2384.64
#2023-11-17|2403.09
#2023-11-20|2424.75
#2023-11-21|2411.69
#2023-11-22|2423.70
#2023-11-23|2429.37
#2023-11-24|2430.35
#2023-11-27|2417.31
#2023-11-28|2394.91
#2023-11-29|2407.04
#2023-11-30|2411.60
#2023-12-01|2401.15
#2023-12-04|2406.91
#2023-12-05|2431.72
#2023-12-06|2446.95
#2023-12-07|2431.69
#2023-12-08|2476.98
#2023-12-11|2476.88
#2023-12-12|2480.00
#2023-12-13|2486.19
#2023-12-14|2561.14
#2023-12-15|2539.30
#2023-12-18|2519.40
#2023-12-19|2547.66
#2023-12-20|2547.85
#2023-12-21|2539.25
#2023-12-22|2512.56
#2023-12-25|2512.56
#2023-12-26|2515.75
#2023-12-27|2533.54
#2023-12-28|2523.71
#2023-12-29|2516.32
#2024-01-01|2516.32
#2024-01-02|2460.81
#2024-01-03|2391.05
#2024-01-04|2393.44
#2024-01-05|2375.09
#2024-01-08|2393.34
#2024-01-09|2369.10
#2024-01-10|2388.42
#2024-01-11|2361.68
#2024-01-12|2367.59
#2024-01-15|2330.89
#2024-01-16|2302.35
#2024-01-17|2248.30
#2024-01-18|2285.39
#2024-01-19|2281.66
#2024-01-22|2288.31
#2024-01-23|2288.76
#2024-01-24|2327.39
#2024-01-25|2327.53
#2024-01-26|2510.96
#2024-01-29|2499.87
#2024-01-30|2519.57
#2024-01-31|2505.34
#2024-02-01|2498.12
#2024-02-02|2505.09
#2024-02-05|2507.73
#2024-02-06|2511.08
#2024-02-07|2520.94
#2024-02-08|2564.15
#2024-02-09|2550.56
#2024-02-12|2584.95
#2024-02-13|2527.97
#2024-02-14|2546.85
#2024-02-15|2595.33
#2024-02-16|2610.29
#2024-02-19|2621.59
#2024-02-20|2639.07
#2024-02-21|2641.28
#2024-02-22|2691.43
#2024-02-23|2709.16
#2024-02-26|2703.41
#2024-02-27|2716.61
#2024-02-28|2705.55
#2024-02-29|2689.42
#2024-03-01|2699.97
#2024-03-04|2691.42
#2024-03-05|2663.79
#2024-03-06|2682.16
#2024-03-07|2717.10
#2024-03-08|2740.01
#2024-03-11|2741.69
#2024-03-12|2770.20
#2024-03-13|2803.74
#2024-03-14|2804.61
#2024-03-15|2778.60
#2024-03-18|2755.71
#2024-03-19|2757.34
#2024-03-20|2711.35
#2024-03-21|2712.13
#2024-03-22|2663.25
#2024-03-25|2675.32
#2024-03-26|2668.73
#2024-03-27|2687.17
#2024-03-28|2684.75
#2024-03-29|2684.75
#2024-04-01|2670.95
#2024-04-02|2644.93
#2024-04-03|2643.02
#2024-04-04|2660.82
#2024-04-05|2597.19
#2024-04-08|2616.93
#2024-04-09|2591.41
#2024-04-10|2560.84
#2024-04-11|2549.93
#2024-04-12|2503.06
#2024-04-15|2534.51
#2024-04-16|2506.65
#2024-04-17|2568.08
#2024-04-18|2572.18
#2024-04-19|2599.10
#2024-04-22|2590.57
#2024-04-23|2629.47
#2024-04-24|2618.62
#2024-04-25|2576.41
#2024-04-26|2609.67
#2024-04-29|2592.82
#2024-04-30|2569.36
#2024-05-01|2567.20
#2024-05-02|2553.16
#2024-05-03|2616.97
#2024-05-06|2620.92
#2024-05-07|2634.97
#2024-05-08|2635.58
#2024-05-09|2655.38
#2024-05-10|2649.54
#2024-05-13|2649.94
#2024-05-14|2685.76
#2024-05-15|2690.51
#2024-05-16|2686.55
#2024-05-17|2674.77
#2024-05-20|2668.72
#2024-05-21|2641.91
#2024-05-22|2597.96
#2024-05-23|2593.53
#2024-05-24|2589.82
#2024-05-27|2607.13
#2024-05-28|2583.07
#2024-05-29|2524.95
#2024-05-30|2560.52
#2024-05-31|2574.29
#2024-06-03|2581.51
#2024-06-04|2581.86
#2024-06-05|2617.17
#2024-06-06|2635.94
#2024-06-07|2616.88
#2024-06-10|2558.00
#2024-06-11|2531.57
#2024-06-12|2574.01
#2024-06-13|2542.14
#2024-06-14|2459.55
#2024-06-17|2482.36
#2024-06-18|2465.93
#2024-06-19|2455.86
#2024-06-20|2482.49
#2024-06-21|2470.67
#2024-06-24|2506.56
#2024-06-25|2508.93
#2024-06-26|2494.40
#2024-06-27|2465.93
#2024-06-28|2438.26
#2024-07-01|2432.42
#2024-07-02|2416.02
#2024-07-03|2441.87
#2024-07-04|2455.87
#2024-07-05|2456.93
#2024-07-08|2413.28
#2024-07-09|2379.30
#2024-07-10|2413.03
#2024-07-11|2457.64
#2024-07-12|2514.93
#2024-07-15|2461.83
#2024-07-16|2410.42
#2024-07-17|2430.97
#2024-07-18|2432.51
#2024-07-19|2401.52
#2024-07-22|2431.89
#2024-07-23|2415.07
#2024-07-24|2348.79
#2024-07-25|2312.26
#2024-07-26|2357.57
#2024-07-29|2319.50
#2024-07-30|2315.08
#2024-07-31|2324.60
#2024-08-01|2274.17
#2024-08-02|2254.90
#2024-08-05|2253.96
#2024-08-06|2238.72
#2024-08-07|2270.52
#2024-08-08|2259.36
#2024-08-09|2262.36
#2024-08-12|2249.02
#2024-08-13|2262.75
#2024-08-14|2310.10
#2024-08-15|2330.63
#2024-08-16|2336.18
#2024-08-19|2385.75
#2024-08-20|2400.79
#2024-08-21|2424.06
#2024-08-22|2425.83
#2024-08-23|2450.31
#2024-08-26|2451.12
#2024-08-27|2420.23
#2024-08-28|2405.00
#2024-08-29|2433.66
#2024-08-30|2431.50
#2024-09-02|2424.04
#2024-09-03|2417.12
#2024-09-04|2352.87
#2024-09-05|2281.71
#2024-09-06|2259.41
#2024-09-09|2240.88
#2024-09-10|2213.14
#2024-09-11|2197.03
#2024-09-12|2207.82
#2024-09-13|2222.80
#2024-09-16|2217.68
#2024-09-17|2236.64
#2024-09-18|2208.37
#2024-09-19|2282.23
#2024-09-20|2213.36
#2024-09-23|2214.64
#2024-09-24|2287.02
#2024-09-25|2301.34
#2024-09-26|2482.93
#2024-09-27|2542.75
#2024-09-30|2500.94
#2024-10-01|2408.22
#2024-10-02|2412.25
#2024-10-03|2382.58
#2024-10-04|2379.71
#2024-10-07|2419.07
#2024-10-08|2362.12
#2024-10-09|2360.61
#2024-10-10|2350.91
#2024-10-11|2361.93
#2024-10-14|2328.45
#2024-10-15|2283.35
#2024-10-16|2217.29
#2024-10-17|2227.14
#2024-10-18|2264.12
#2024-10-21|2216.98
#2024-10-22|2218.94
#2024-10-23|2191.35
#2024-10-24|2224.17
#2024-10-25|2230.21
#2024-10-28|2243.70
#2024-10-29|2236.87
#2024-10-30|2210.31
#2024-10-31|2182.10
#2024-11-01|2190.07
#2024-11-04|2187.44
#2024-11-05|2187.90
#2024-11-06|2135.59
#2024-11-07|2209.82
#2024-11-08|2125.00
#2024-11-11|2110.55
#2024-11-12|2030.02
#2024-11-13|2030.86
#2024-11-14|2060.68
#2024-11-15|2048.83
#2024-11-18|2052.60
#2024-11-19|2027.02
#2024-11-20|2004.35
#2024-11-21|2001.47
#2024-11-22|2011.07
#2024-11-25|2065.49
#2024-11-26|2067.67
#2024-11-27|2073.44
#2024-11-28|2058.65
#2024-11-29|2074.86
#2024-12-02|2112.27
#2024-12-03|2129.20
#2024-12-04|2144.16
#2024-12-05|2157.38
#2024-12-06|2219.35
#2024-12-09|2269.38
#2024-12-10|2214.66
#2024-12-11|2224.69
#2024-12-12|2235.58
#2024-12-13|2222.11
#2024-12-16|2212.76
#2024-12-17|2225.68
#2024-12-18|2215.28
#2024-12-19|2171.16
#2024-12-20|2176.07
#2024-12-23|2175.03
#2024-12-24|2178.55
#2024-12-25|2178.55
#2024-12-26|2182.22
#2024-12-27|2204.35
#2024-12-30|2176.84
#2024-12-31|2188.87
#2025-01-01|2188.87
#2025-01-02|2160.64
#2025-01-03|2102.71
#2025-01-06|2191.66
#2025-01-07|2208.50
#2025-01-08|2176.46
#2025-01-09|2198.25
#2025-01-10|2172.97
#2025-01-13|2156.06
#2025-01-14|2178.40
#2025-01-15|2170.82
#2025-01-16|2289.03
#2025-01-17|2292.66
#2025-01-20|2306.06
#2025-01-21|2344.92
#2025-01-22|2399.68
#2025-01-23|2412.58
#2025-01-24|2469.84
#2025-01-27|2501.36
#2025-01-28|2481.03
#2025-01-29|2416.50
#2025-01-30|2443.20
#2025-01-31|2409.90
#2025-02-03|2361.25
#2025-02-04|2376.37
#2025-02-05|2368.98
#2025-02-06|2397.41
#2025-02-07|2339.92
#2025-02-10|2349.66
#2025-02-11|2353.53
#2025-02-12|2368.28
#2025-02-13|2444.24
#2025-02-14|2471.65
#2025-02-17|2442.02
#2025-02-18|2435.34
#2025-02-19|2375.09
#2025-02-20|2395.46
#2025-02-21|2417.68
#2025-02-24|2396.92
#2025-02-25|2391.28
#2025-02-26|2426.02
#2025-02-27|2388.44
#2025-02-28|2397.09
#2025-03-03|2420.75
#2025-03-04|2372.34
#2025-03-05|2430.33
#2025-03-06|2416.50
#2025-03-07|2373.31
#2025-03-10|2355.13
#2025-03-11|2325.62
#2025-03-12|2301.03
#2025-03-13|2275.72
#2025-03-14|2296.63
#2025-03-17|2302.20
#2025-03-18|2292.39
#2025-03-19|2295.11
#2025-03-20|2277.81
#2025-03-21|2255.58
#2025-03-24|2230.36
#2025-03-25|2236.36
#2025-03-26|2208.88
#2025-03-27|2206.91
#2025-03-28|2201.03
#2025-03-31|2158.63
#2025-04-01|2188.78
#2025-04-02|2199.41
#2025-04-03|2099.43
#2025-04-04|2085.39
#2025-04-07|1975.09
#2025-04-08|2030.02
#2025-04-09|1996.80
#2025-04-10|2105.16
#2025-04-11|2134.79
#2025-04-14|2175.73
#2025-04-15|2095.10
#2025-04-16|2100.93
#2025-04-17|2078.05
#2025-04-18|2078.05
#2025-04-21|2105.14
#2025-04-22|2145.85
#2025-04-23|2177.88
#2025-04-24|2207.41
#2025-04-25|2199.36
#2025-04-28|2217.48
#2025-04-29|2202.70
#2025-04-30|2189.10
#2025-05-01|2172.54
#2025-05-02|2232.93
#2025-05-05|2229.69
#2025-05-06|2205.15
#2025-05-07|2184.68
#2025-05-08|2184.01
#2025-05-09|2209.42
#2025-05-12|2279.74
#2025-05-13|2305.62
#2025-05-14|2276.50
#2025-05-15|2241.42
#2025-05-16|2232.22
#2025-05-19|2242.33
#2025-05-20|2262.87
#2025-05-21|2253.12
#2025-05-22|2200.26
#2025-05-23|2175.41
#2025-05-26|2201.83
#2025-05-27|2193.13
#2025-05-28|2173.23
#2025-05-29|2182.30
#2025-05-30|2194.18
#2025-06-02|2197.54
#2025-06-03|2182.07
#2025-06-04|2210.56
#2025-06-05|2187.14
#2025-06-06|2170.45
#2025-06-09|2174.98
#2025-06-10|2193.66
#2025-06-11|2189.54
#2025-06-12|2187.60
#2025-06-13|2143.71
#2025-06-16|2172.78
#2025-06-17|2138.93
#2025-06-18|2136.22
#2025-06-19|2081.29
#2025-06-20|2098.62
#2025-06-23|2093.77
#2025-06-24|2130.82
#2025-06-25|2100.80
#2025-06-26|2082.92
#2025-06-27|2131.85
#2025-06-30|2144.68
#2025-07-01|2222.88
#2025-07-02|2258.51
#2025-07-03|2256.80
#2025-07-04|2238.97
#2025-07-07|2247.66
#2025-07-08|2254.86
#2025-07-09|2278.48
#2025-07-10|2322.30
#2025-07-11|2267.49
#2025-07-14|2243.43
#2025-07-15|2219.16
#2025-07-16|2207.17
#2025-07-17|2199.98
#2025-07-18|2200.80
#2025-07-21|2198.97
#2025-07-22|2201.23
#2025-07-23|2249.42
#2025-07-24|2233.11
#2025-07-25|2269.34
#2025-07-28|2244.01
#2025-07-29|2197.89
#2025-07-30|2176.21
#2025-07-31|2125.32
#2025-08-01|2093.94
#2025-08-04|2105.35
#2025-08-05|2085.38
#2025-08-06|2097.28
#2025-08-07|2123.88
#2025-08-08|2134.88
#2025-08-11|2091.53
#2025-08-12|2105.68
#2025-08-13|2157.24
#2025-08-14|2149.75
#2025-08-15|2165.36
#2025-08-18|2157.88
#2025-08-19|2207.62
#2025-08-20|2224.56
#2025-08-21|2183.69
#2025-08-22|2227.91
#2025-08-25|2203.63
#2025-08-26|2191.00
#2025-08-27|2220.75
#2025-08-28|2258.25
#2025-08-29|2231.03
#2025-09-01|2225.05
#2025-09-02|2224.88
#2025-09-03|2251.43
#2025-09-04|2214.94
#2025-09-05|2236.19
#2025-09-08|2248.40
#2025-09-09|2235.43
#2025-09-10|2218.68
#2025-09-11|2216.95
#2025-09-12|2212.50
#2025-09-15|2265.37
#2025-09-16|2269.51
#2025-09-17|2281.03
#2025-09-18|2289.25
#2025-09-19|2253.98
#2025-09-22|2233.82
#2025-09-23|2291.74
#2025-09-24|2234.03
#2025-09-25|2206.89
#2025-09-26|2226.73
#2025-09-29|2261.24
#2025-09-30|2253.87
#2025-10-01|2264.80
#2025-10-02|2315.21
#2025-10-03|2347.84
#2025-10-06|2304.88
#2025-10-07|2342.10
#2025-10-08|2378.90
#2025-10-09|2320.95
#2025-10-10|2272.10
#2025-10-13|2260.82
#2025-10-14|2243.92
#2025-10-15|2407.74
#2025-10-16|2434.62
#2025-10-17|2449.82
#2025-10-20|2480.37
#2025-10-21|2487.06
#2025-10-22|2441.17
#2025-10-23|2455.26
#2025-10-24|2436.35
#2025-10-27|2439.41
#2025-10-28|2437.72
#2025-10-29|2415.93
#2025-10-30|2376.66
#2025-10-31|2354.59
#2025-11-03|2347.22
#2025-11-04|2323.43
#2025-11-05|2327.76
#2025-11-06|2293.95
#2025-11-07|2311.56
#2025-11-10|2338.79
#2025-11-11|2398.77
#2025-11-12|2432.66
#2025-11-13|2421.99
#2025-11-14|2408.75
#2025-11-17|2366.08
#2025-11-18|2319.88
#2025-11-19|2311.03
#2025-11-20|2321.13
#2025-11-21|2338.42
#2025-11-24|2344.67
#2025-11-25|2357.62
#2025-11-26|2393.00
#2025-11-27|2386.95
#2025-11-28|2406.68
#2025-12-01|2438.26
#2025-12-02|2410.82
#2025-12-03|2405.24
#2025-12-04|2417.02
#2025-12-05|2423.40
#2025-12-08|2389.10
#2025-12-09|2376.54
#2025-12-10|2393.86
#2025-12-11|2432.80
#2025-12-12|2430.87
#2025-12-15|2450.25
#2025-12-16|2476.35
#2025-12-17|2456.01
#2025-12-18|2467.16
#2025-12-19|2432.85
#2025-12-22|2435.26
#2025-12-23|2419.30
#2025-12-24|2433.69
#2025-12-25|2433.69
#2025-12-26|2433.48
#2025-12-29|2437.85
#2025-12-30|2453.51
#2025-12-31|2458.90
#2026-01-01|2458.90
#2026-01-02|2449.13
#2026-01-05|2441.75
#2026-01-06|2455.32
#2026-01-07|2394.41
#2026-01-08|2424.70
#2026-01-09|2503.90
#2026-01-12|2514.99
#2026-01-13|2504.02
#2026-01-14|2492.76
#2026-01-15|2451.70
#2026-01-16|2404.56
#2026-01-19|2337.72
#2026-01-20|2329.10
#2026-01-21|2354.06
#2026-01-22|2390.99
#2026-01-23|2376.47
#2026-01-26|2404.55
#2026-01-27|2407.94
#2026-01-28|2309.92
#2026-01-29|2310.58
#2026-01-30|2317.32
#2026-02-02|2287.56
#2026-02-03|2268.10
#2026-02-04|2311.61
#2026-02-05|2306.67
#2026-02-06|2311.23
#2026-02-09|2322.44
#2026-02-10|2361.63
#2026-02-11|2327.76
#2026-02-12|2343.99
#2026-02-13|2288.02
#2026-02-16|2292.53
#2026-02-17|2308.18
#2026-02-18|2329.42
#2026-02-19|2303.70
#2026-02-20|2380.90
#2026-02-23|2385.64
#2026-02-24|2391.48
#2026-02-25|2371.80
#2026-02-26|2373.28
#2026-02-27|2354.88
#2026-03-02|2232.12
#2026-03-03|2123.00
#2026-03-04|2163.33
#2026-03-05|2141.76
#2026-03-06|2133.31
#2026-03-09|2109.13
#2026-03-10|2145.75
#2026-03-11|2107.56
#2026-03-12|2082.79
#2026-03-13|2015.91
#2026-03-16|2031.89
#2026-03-17|2019.45
#2026-03-18|2005.25
#2026-03-19|1948.06
#2026-03-20|1936.61
#2026-03-23|1957.76
#2026-03-24|1951.52
#2026-03-25|1964.80
#2026-03-26|1946.46
#2026-03-27|1928.77
#2026-03-30|1939.72
#2026-03-31|1945.68
#2026-04-01|2007.42
#2026-04-02|1994.84
#2026-04-03|1994.84
#2026-04-06|1993.38
#2026-04-07|1965.53
#2026-04-08|2109.99