Table Data - NASDAQ Eurozone Media Large Mid Cap Net Total Return Index
| Title | NASDAQ Eurozone Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4030LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 848.67 |
| 2001-04-02 | 849.25 |
| 2001-04-03 | 821.62 |
| 2001-04-04 | 830.80 |
| 2001-04-05 | 839.11 |
| 2001-04-06 | 846.30 |
| 2001-04-09 | 854.92 |
| 2001-04-10 | 866.33 |
| 2001-04-11 | 886.61 |
| 2001-04-12 | 896.18 |
| 2001-04-13 | . |
| 2001-04-16 | 886.95 |
| 2001-04-17 | 877.69 |
| 2001-04-18 | 902.11 |
| 2001-04-19 | 926.87 |
| 2001-04-20 | 944.91 |
| 2001-04-23 | 932.24 |
| 2001-04-24 | 942.66 |
| 2001-04-25 | 941.49 |
| 2001-04-26 | 951.43 |
| 2001-04-27 | 957.80 |
| 2001-04-30 | 964.81 |
| 2001-05-01 | 970.06 |
| 2001-05-02 | 965.54 |
| 2001-05-03 | 953.68 |
| 2001-05-04 | 948.03 |
| 2001-05-07 | 949.51 |
| 2001-05-08 | 943.91 |
| 2001-05-09 | 934.90 |
| 2001-05-10 | 950.19 |
| 2001-05-11 | 940.18 |
| 2001-05-14 | 923.84 |
| 2001-05-15 | 923.67 |
| 2001-05-16 | 928.91 |
| 2001-05-17 | 937.57 |
| 2001-05-18 | 940.54 |
| 2001-05-21 | 937.75 |
| 2001-05-22 | 950.19 |
| 2001-05-23 | 935.86 |
| 2001-05-24 | 930.32 |
| 2001-05-25 | 922.89 |
| 2001-05-28 | . |
| 2001-05-29 | 907.78 |
| 2001-05-30 | 896.97 |
| 2001-05-31 | 883.40 |
| 2001-06-01 | 879.85 |
| 2001-06-04 | 879.97 |
| 2001-06-05 | 888.86 |
| 2001-06-06 | 891.53 |
| 2001-06-07 | 887.01 |
| 2001-06-08 | 878.34 |
| 2001-06-11 | 868.40 |
| 2001-06-12 | 859.63 |
| 2001-06-13 | 865.56 |
| 2001-06-14 | 857.95 |
| 2001-06-15 | 856.70 |
| 2001-06-18 | 839.22 |
| 2001-06-19 | 836.57 |
| 2001-06-20 | 810.72 |
| 2001-06-21 | 810.81 |
| 2001-06-22 | 807.06 |
| 2001-06-25 | 824.76 |
| 2001-06-26 | 798.22 |
| 2001-06-27 | 788.08 |
| 2001-06-28 | 785.03 |
| 2001-06-29 | 814.46 |
| 2001-07-02 | 837.08 |
| 2001-07-03 | 830.66 |
| 2001-07-04 | . |
| 2001-07-05 | 795.50 |
| 2001-07-06 | 779.48 |
| 2001-07-09 | 783.06 |
| 2001-07-10 | 782.70 |
| 2001-07-11 | 765.28 |
| 2001-07-12 | 773.65 |
| 2001-07-13 | 790.96 |
| 2001-07-16 | 796.42 |
| 2001-07-17 | 772.26 |
| 2001-07-18 | 774.10 |
| 2001-07-19 | 763.22 |
| 2001-07-20 | 751.38 |
| 2001-07-23 | 772.42 |
| 2001-07-24 | 783.18 |
| 2001-07-25 | 771.66 |
| 2001-07-26 | 779.18 |
| 2001-07-27 | 800.35 |
| 2001-07-30 | 817.11 |
| 2001-07-31 | 824.43 |
| 2001-08-01 | 831.60 |
| 2001-08-02 | 835.83 |
| 2001-08-03 | 827.03 |
| 2001-08-06 | 827.25 |
| 2001-08-07 | 815.06 |
| 2001-08-08 | 807.11 |
| 2001-08-09 | 804.00 |
| 2001-08-10 | 794.16 |
| 2001-08-13 | 806.36 |
| 2001-08-14 | 811.34 |
| 2001-08-15 | 811.51 |
| 2001-08-16 | 802.75 |
| 2001-08-17 | 783.98 |
| 2001-08-20 | 775.89 |
| 2001-08-21 | 791.45 |
| 2001-08-22 | 784.14 |
| 2001-08-23 | 779.40 |
| 2001-08-24 | 800.76 |
| 2001-08-27 | 800.27 |
| 2001-08-28 | 786.28 |
| 2001-08-29 | 790.12 |
| 2001-08-30 | 768.68 |
| 2001-08-31 | 763.98 |
| 2001-09-03 | . |
| 2001-09-04 | 734.92 |
| 2001-09-05 | 698.84 |
| 2001-09-06 | 664.65 |
| 2001-09-07 | 656.49 |
| 2001-09-10 | 644.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 594.08 |
| 2001-09-18 | 580.15 |
| 2001-09-19 | 583.54 |
| 2001-09-20 | 579.39 |
| 2001-09-21 | 581.23 |
| 2001-09-24 | 628.02 |
| 2001-09-25 | 630.01 |
| 2001-09-26 | 636.30 |
| 2001-09-27 | 638.28 |
| 2001-09-28 | 638.45 |
| 2001-10-01 | 629.59 |
| 2001-10-02 | 617.87 |
| 2001-10-03 | 606.07 |
| 2001-10-04 | 631.84 |
| 2001-10-05 | 633.60 |
| 2001-10-08 | 626.32 |
| 2001-10-09 | 632.43 |
| 2001-10-10 | 651.53 |
| 2001-10-11 | 668.34 |
| 2001-10-12 | 663.36 |
| 2001-10-15 | 643.59 |
| 2001-10-16 | 675.31 |
| 2001-10-17 | 694.16 |
| 2001-10-18 | 663.45 |
| 2001-10-19 | 649.25 |
| 2001-10-22 | 655.85 |
| 2001-10-23 | 665.39 |
| 2001-10-24 | 665.21 |
| 2001-10-25 | 645.20 |
| 2001-10-26 | 659.60 |
| 2001-10-29 | 647.97 |
| 2001-10-30 | 637.92 |
| 2001-10-31 | 656.66 |
| 2001-11-01 | 662.95 |
| 2001-11-02 | 670.89 |
| 2001-11-05 | 681.68 |
| 2001-11-06 | 680.03 |
| 2001-11-07 | 686.23 |
| 2001-11-08 | 696.88 |
| 2001-11-09 | 683.53 |
| 2001-11-12 | 665.07 |
| 2001-11-13 | 687.62 |
| 2001-11-14 | 713.62 |
| 2001-11-15 | 738.62 |
| 2001-11-16 | 743.47 |
| 2001-11-19 | 742.65 |
| 2001-11-20 | 721.89 |
| 2001-11-21 | 703.27 |
| 2001-11-22 | . |
| 2001-11-23 | 711.80 |
| 2001-11-26 | 719.58 |
| 2001-11-27 | 705.25 |
| 2001-11-28 | 701.18 |
| 2001-11-29 | 700.03 |
| 2001-11-30 | 713.48 |
| 2001-12-03 | 709.96 |
| 2001-12-04 | 726.39 |
| 2001-12-05 | 760.34 |
| 2001-12-06 | 750.77 |
| 2001-12-07 | 751.46 |
| 2001-12-10 | 737.63 |
| 2001-12-11 | 716.47 |
| 2001-12-12 | 722.40 |
| 2001-12-13 | 690.55 |
| 2001-12-14 | 688.04 |
| 2001-12-17 | 722.78 |
| 2001-12-18 | 738.60 |
| 2001-12-19 | 730.56 |
| 2001-12-20 | 720.82 |
| 2001-12-21 | 735.05 |
| 2001-12-24 | 724.09 |
| 2001-12-25 | . |
| 2001-12-26 | 724.75 |
| 2001-12-27 | 745.39 |
| 2001-12-28 | 744.16 |
| 2001-12-31 | 751.41 |
| 2002-01-01 | . |
| 2002-01-02 | 761.78 |
| 2002-01-03 | 782.73 |
| 2002-01-04 | 772.62 |
| 2002-01-07 | 740.95 |
| 2002-01-08 | 735.55 |
| 2002-01-09 | 728.82 |
| 2002-01-10 | 718.88 |
| 2002-01-11 | 722.10 |
| 2002-01-14 | 701.07 |
| 2002-01-15 | 705.46 |
| 2002-01-16 | 683.03 |
| 2002-01-17 | 689.57 |
| 2002-01-18 | 685.86 |
| 2002-01-21 | . |
| 2002-01-22 | 677.16 |
| 2002-01-23 | 663.24 |
| 2002-01-24 | 674.52 |
| 2002-01-25 | 657.71 |
| 2002-01-28 | 667.23 |
| 2002-01-29 | 665.91 |
| 2002-01-30 | 639.34 |
| 2002-01-31 | 632.29 |
| 2002-02-01 | 635.26 |
| 2002-02-04 | 623.35 |
| 2002-02-05 | 603.22 |
| 2002-02-06 | 593.57 |
| 2002-02-07 | 600.59 |
| 2002-02-08 | 613.44 |
| 2002-02-11 | 628.57 |
| 2002-02-12 | 622.65 |
| 2002-02-13 | 619.34 |
| 2002-02-14 | 627.15 |
| 2002-02-15 | 615.60 |
| 2002-02-18 | . |
| 2002-02-19 | 592.35 |
| 2002-02-20 | 577.19 |
| 2002-02-21 | 586.29 |
| 2002-02-22 | 581.69 |
| 2002-02-25 | 596.05 |
| 2002-02-26 | 603.28 |
| 2002-02-27 | 611.06 |
| 2002-02-28 | 614.72 |
| 2002-03-01 | 615.41 |
| 2002-03-04 | 656.03 |
| 2002-03-05 | 654.66 |
| 2002-03-06 | 672.12 |
| 2002-03-07 | 679.19 |
| 2002-03-08 | 667.81 |
| 2002-03-11 | 651.50 |
| 2002-03-12 | 639.65 |
| 2002-03-13 | 640.33 |
| 2002-03-14 | 635.64 |
| 2002-03-15 | 636.96 |
| 2002-03-18 | 650.41 |
| 2002-03-19 | 657.27 |
| 2002-03-20 | 646.99 |
| 2002-03-21 | 633.26 |
| 2002-03-22 | 633.33 |
| 2002-03-25 | 631.74 |
| 2002-03-26 | 629.88 |
| 2002-03-27 | 630.66 |
| 2002-03-28 | 642.34 |
| 2002-03-29 | . |
| 2002-04-01 | 647.64 |
| 2002-04-02 | 637.19 |
| 2002-04-03 | 628.43 |
| 2002-04-04 | 617.12 |
| 2002-04-05 | 601.31 |
| 2002-04-08 | 579.70 |
| 2002-04-09 | 584.44 |
| 2002-04-10 | 589.50 |
| 2002-04-11 | 573.78 |
| 2002-04-12 | 586.62 |
| 2002-04-15 | 595.53 |
| 2002-04-16 | 611.92 |
| 2002-04-17 | 617.29 |
| 2002-04-18 | 622.13 |
| 2002-04-19 | 622.21 |
| 2002-04-22 | 612.30 |
| 2002-04-23 | 609.41 |
| 2002-04-24 | 600.22 |
| 2002-04-25 | 592.70 |
| 2002-04-26 | 591.25 |
| 2002-04-29 | 586.24 |
| 2002-04-30 | 572.80 |
| 2002-05-01 | 576.04 |
| 2002-05-02 | 557.81 |
| 2002-05-03 | 543.09 |
| 2002-05-06 | 540.20 |
| 2002-05-07 | 528.04 |
| 2002-05-08 | 548.75 |
| 2002-05-09 | 556.15 |
| 2002-05-10 | 546.34 |
| 2002-05-13 | 540.42 |
| 2002-05-14 | 549.33 |
| 2002-05-15 | 570.46 |
| 2002-05-16 | 571.44 |
| 2002-05-17 | 579.40 |
| 2002-05-20 | 566.76 |
| 2002-05-21 | 573.79 |
| 2002-05-22 | 561.26 |
| 2002-05-23 | 571.27 |
| 2002-05-24 | 570.17 |
| 2002-05-27 | . |
| 2002-05-28 | 576.80 |
| 2002-05-29 | 577.67 |
| 2002-05-30 | 563.50 |
| 2002-05-31 | 577.17 |
| 2002-06-03 | 569.23 |
| 2002-06-04 | 548.28 |
| 2002-06-05 | 549.01 |
| 2002-06-06 | 553.66 |
| 2002-06-07 | 540.71 |
| 2002-06-10 | 542.03 |
| 2002-06-11 | 558.45 |
| 2002-06-12 | 541.85 |
| 2002-06-13 | 526.33 |
| 2002-06-14 | 513.89 |
| 2002-06-17 | 533.33 |
| 2002-06-18 | 540.88 |
| 2002-06-19 | 533.66 |
| 2002-06-20 | 510.55 |
| 2002-06-21 | 490.39 |
| 2002-06-24 | 440.03 |
| 2002-06-25 | 452.05 |
| 2002-06-26 | 472.06 |
| 2002-06-27 | 454.30 |
| 2002-06-28 | 476.65 |
| 2002-07-01 | 497.56 |
| 2002-07-02 | 436.53 |
| 2002-07-03 | 382.87 |
| 2002-07-04 | . |
| 2002-07-05 | 424.57 |
| 2002-07-08 | 436.39 |
| 2002-07-09 | 439.61 |
| 2002-07-10 | 418.48 |
| 2002-07-11 | 402.38 |
| 2002-07-12 | 410.12 |
| 2002-07-15 | 392.71 |
| 2002-07-16 | 397.63 |
| 2002-07-17 | 414.09 |
| 2002-07-18 | 436.12 |
| 2002-07-19 | 421.96 |
| 2002-07-22 | 400.36 |
| 2002-07-23 | 387.46 |
| 2002-07-24 | 369.60 |
| 2002-07-25 | 383.26 |
| 2002-07-26 | 382.29 |
| 2002-07-29 | 403.84 |
| 2002-07-30 | 399.63 |
| 2002-07-31 | 399.49 |
| 2002-08-01 | 378.64 |
| 2002-08-02 | 372.43 |
| 2002-08-05 | 361.48 |
| 2002-08-06 | 362.40 |
| 2002-08-07 | 357.51 |
| 2002-08-08 | 375.77 |
| 2002-08-09 | 387.20 |
| 2002-08-12 | 376.36 |
| 2002-08-13 | 377.48 |
| 2002-08-14 | 343.86 |
| 2002-08-15 | 336.21 |
| 2002-08-16 | 333.08 |
| 2002-08-19 | 361.57 |
| 2002-08-20 | 371.94 |
| 2002-08-21 | 379.76 |
| 2002-08-22 | 384.24 |
| 2002-08-23 | 378.37 |
| 2002-08-26 | 370.71 |
| 2002-08-27 | 387.48 |
| 2002-08-28 | 373.37 |
| 2002-08-29 | 365.56 |
| 2002-08-30 | 367.71 |
| 2002-09-02 | . |
| 2002-09-03 | 359.19 |
| 2002-09-04 | 358.12 |
| 2002-09-05 | 351.60 |
| 2002-09-06 | 373.92 |
| 2002-09-09 | 367.51 |
| 2002-09-10 | 371.25 |
| 2002-09-11 | 384.75 |
| 2002-09-12 | 379.78 |
| 2002-09-13 | 368.90 |
| 2002-09-16 | 364.90 |
| 2002-09-17 | 360.49 |
| 2002-09-18 | 358.94 |
| 2002-09-19 | 359.00 |
| 2002-09-20 | 354.97 |
| 2002-09-23 | 342.98 |
| 2002-09-24 | 342.58 |
| 2002-09-25 | 344.17 |
| 2002-09-26 | 357.62 |
| 2002-09-27 | 359.80 |
| 2002-09-30 | 342.55 |
| 2002-10-01 | 345.45 |
| 2002-10-02 | 355.80 |
| 2002-10-03 | 356.48 |
| 2002-10-04 | 346.52 |
| 2002-10-07 | 332.10 |
| 2002-10-08 | 326.39 |
| 2002-10-09 | 324.06 |
| 2002-10-10 | 333.52 |
| 2002-10-11 | 347.22 |
| 2002-10-14 | 346.20 |
| 2002-10-15 | 369.34 |
| 2002-10-16 | 367.07 |
| 2002-10-17 | 386.98 |
| 2002-10-18 | 385.78 |
| 2002-10-21 | 382.13 |
| 2002-10-22 | 374.41 |
| 2002-10-23 | 364.52 |
| 2002-10-24 | 371.45 |
| 2002-10-25 | 366.16 |
| 2002-10-28 | 380.89 |
| 2002-10-29 | 363.30 |
| 2002-10-30 | 366.49 |
| 2002-10-31 | 373.74 |
| 2002-11-01 | 372.48 |
| 2002-11-04 | 383.25 |
| 2002-11-05 | 393.83 |
| 2002-11-06 | 393.22 |
| 2002-11-07 | 387.60 |
| 2002-11-08 | 391.31 |
| 2002-11-11 | 387.26 |
| 2002-11-12 | 379.64 |
| 2002-11-13 | 374.09 |
| 2002-11-14 | 374.38 |
| 2002-11-15 | 377.90 |
| 2002-11-18 | 381.50 |
| 2002-11-19 | 376.67 |
| 2002-11-20 | 370.41 |
| 2002-11-21 | 403.41 |
| 2002-11-22 | 406.91 |
| 2002-11-25 | 408.64 |
| 2002-11-26 | 408.24 |
| 2002-11-27 | 416.11 |
| 2002-11-28 | . |
| 2002-11-29 | 427.81 |
| 2002-12-02 | 429.26 |
| 2002-12-03 | 413.19 |
| 2002-12-04 | 411.68 |
| 2002-12-05 | 408.31 |
| 2002-12-06 | 408.45 |
| 2002-12-09 | 399.01 |
| 2002-12-10 | 399.52 |
| 2002-12-11 | 407.22 |
| 2002-12-12 | 404.21 |
| 2002-12-13 | 395.88 |
| 2002-12-16 | 403.33 |
| 2002-12-17 | 401.40 |
| 2002-12-18 | 398.39 |
| 2002-12-19 | 400.60 |
| 2002-12-20 | 404.59 |
| 2002-12-23 | 398.76 |
| 2002-12-24 | 397.95 |
| 2002-12-25 | . |
| 2002-12-26 | 398.96 |
| 2002-12-27 | 392.48 |
| 2002-12-30 | 394.54 |
| 2002-12-31 | 403.01 |
| 2003-01-01 | . |
| 2003-01-02 | 413.83 |
| 2003-01-03 | 423.73 |
| 2003-01-06 | 429.18 |
| 2003-01-07 | 418.56 |
| 2003-01-08 | 415.75 |
| 2003-01-09 | 425.10 |
| 2003-01-10 | 426.68 |
| 2003-01-13 | 421.68 |
| 2003-01-14 | 428.34 |
| 2003-01-15 | 421.81 |
| 2003-01-16 | 421.20 |
| 2003-01-17 | 412.92 |
| 2003-01-20 | . |
| 2003-01-21 | 399.06 |
| 2003-01-22 | 398.54 |
| 2003-01-23 | 402.73 |
| 2003-01-24 | 400.33 |
| 2003-01-27 | 391.62 |
| 2003-01-28 | 384.81 |
| 2003-01-29 | 384.63 |
| 2003-01-30 | 390.30 |
| 2003-01-31 | 388.04 |
| 2003-02-03 | 397.12 |
| 2003-02-04 | 386.14 |
| 2003-02-05 | 381.46 |
| 2003-02-06 | 375.96 |
| 2003-02-07 | 369.12 |
| 2003-02-10 | 365.21 |
| 2003-02-11 | 373.55 |
| 2003-02-12 | 358.75 |
| 2003-02-13 | 356.90 |
| 2003-02-14 | 360.98 |
| 2003-02-17 | . |
| 2003-02-18 | 372.82 |
| 2003-02-19 | 359.56 |
| 2003-02-20 | 358.79 |
| 2003-02-21 | 361.98 |
| 2003-02-24 | 353.56 |
| 2003-02-25 | 331.85 |
| 2003-02-26 | 332.26 |
| 2003-02-27 | 337.99 |
| 2003-02-28 | 349.03 |
| 2003-03-03 | 351.01 |
| 2003-03-04 | 339.86 |
| 2003-03-05 | 346.46 |
| 2003-03-06 | 339.49 |
| 2003-03-07 | 327.91 |
| 2003-03-10 | 322.49 |
| 2003-03-11 | 316.72 |
| 2003-03-12 | 306.84 |
| 2003-03-13 | 330.56 |
| 2003-03-14 | 350.35 |
| 2003-03-17 | 362.98 |
| 2003-03-18 | 356.77 |
| 2003-03-19 | 367.82 |
| 2003-03-20 | 354.45 |
| 2003-03-21 | 365.82 |
| 2003-03-24 | 348.32 |
| 2003-03-25 | 353.57 |
| 2003-03-26 | 351.50 |
| 2003-03-27 | 347.62 |
| 2003-03-28 | 350.41 |
| 2003-03-31 | 332.87 |
| 2003-04-01 | 339.13 |
| 2003-04-02 | 351.77 |
| 2003-04-03 | 354.16 |
| 2003-04-04 | 356.50 |
| 2003-04-07 | 370.80 |
| 2003-04-08 | 362.20 |
| 2003-04-09 | 355.55 |
| 2003-04-10 | 348.97 |
| 2003-04-11 | 351.43 |
| 2003-04-14 | 360.05 |
| 2003-04-15 | 369.53 |
| 2003-04-16 | 375.84 |
| 2003-04-17 | 380.21 |
| 2003-04-18 | . |
| 2003-04-21 | 378.57 |
| 2003-04-22 | 384.80 |
| 2003-04-23 | 391.65 |
| 2003-04-24 | 388.82 |
| 2003-04-25 | 381.93 |
| 2003-04-28 | 388.59 |
| 2003-04-29 | 391.26 |
| 2003-04-30 | 396.56 |
| 2003-05-01 | 400.20 |
| 2003-05-02 | 389.66 |
| 2003-05-05 | 400.64 |
| 2003-05-06 | 406.81 |
| 2003-05-07 | 404.41 |
| 2003-05-08 | 395.77 |
| 2003-05-09 | 396.15 |
| 2003-05-12 | 393.51 |
| 2003-05-13 | 395.06 |
| 2003-05-14 | 400.42 |
| 2003-05-15 | 401.48 |
| 2003-05-16 | 416.09 |
| 2003-05-19 | 403.14 |
| 2003-05-20 | 399.95 |
| 2003-05-21 | 407.89 |
| 2003-05-22 | 421.98 |
| 2003-05-23 | 426.85 |
| 2003-05-26 | . |
| 2003-05-27 | 426.35 |
| 2003-05-28 | 433.70 |
| 2003-05-29 | 435.17 |
| 2003-05-30 | 432.73 |
| 2003-06-02 | 439.34 |
| 2003-06-03 | 434.80 |
| 2003-06-04 | 437.45 |
| 2003-06-05 | 444.12 |
| 2003-06-06 | 461.31 |
| 2003-06-09 | 450.08 |
| 2003-06-10 | 445.47 |
| 2003-06-11 | 456.38 |
| 2003-06-12 | 451.86 |
| 2003-06-13 | 452.68 |
| 2003-06-16 | 470.05 |
| 2003-06-17 | 468.34 |
| 2003-06-18 | 460.05 |
| 2003-06-19 | 447.55 |
| 2003-06-20 | 451.48 |
| 2003-06-23 | 438.34 |
| 2003-06-24 | 430.55 |
| 2003-06-25 | 437.15 |
| 2003-06-26 | 429.96 |
| 2003-06-27 | 438.11 |
| 2003-06-30 | 429.54 |
| 2003-07-01 | 421.45 |
| 2003-07-02 | 431.39 |
| 2003-07-03 | 431.60 |
| 2003-07-04 | . |
| 2003-07-07 | 439.21 |
| 2003-07-08 | 439.43 |
| 2003-07-09 | 433.08 |
| 2003-07-10 | 426.03 |
| 2003-07-11 | 427.24 |
| 2003-07-14 | 431.72 |
| 2003-07-15 | 427.37 |
| 2003-07-16 | 425.39 |
| 2003-07-17 | 420.62 |
| 2003-07-18 | 425.79 |
| 2003-07-21 | 424.37 |
| 2003-07-22 | 429.33 |
| 2003-07-23 | 430.66 |
| 2003-07-24 | 440.71 |
| 2003-07-25 | 441.14 |
| 2003-07-28 | 444.54 |
| 2003-07-29 | 442.69 |
| 2003-07-30 | 435.17 |
| 2003-07-31 | 430.78 |
| 2003-08-01 | 425.34 |
| 2003-08-04 | 421.38 |
| 2003-08-05 | 425.50 |
| 2003-08-06 | 418.11 |
| 2003-08-07 | 418.93 |
| 2003-08-08 | 420.74 |
| 2003-08-11 | 422.46 |
| 2003-08-12 | 423.95 |
| 2003-08-13 | 429.01 |
| 2003-08-14 | 433.20 |
| 2003-08-15 | 433.69 |
| 2003-08-18 | 428.32 |
| 2003-08-19 | 422.30 |
| 2003-08-20 | 422.75 |
| 2003-08-21 | 420.71 |
| 2003-08-22 | 428.41 |
| 2003-08-25 | 425.91 |
| 2003-08-26 | 419.64 |
| 2003-08-27 | 423.03 |
| 2003-08-28 | 427.28 |
| 2003-08-29 | 428.82 |
| 2003-09-01 | . |
| 2003-09-02 | 440.31 |
| 2003-09-03 | 456.74 |
| 2003-09-04 | 458.53 |
| 2003-09-05 | 463.45 |
| 2003-09-08 | 467.28 |
| 2003-09-09 | 460.01 |
| 2003-09-10 | 443.74 |
| 2003-09-11 | 443.35 |
| 2003-09-12 | 445.74 |
| 2003-09-15 | 446.63 |
| 2003-09-16 | 446.07 |
| 2003-09-17 | 453.86 |
| 2003-09-18 | 455.69 |
| 2003-09-19 | 453.77 |
| 2003-09-22 | 447.45 |
| 2003-09-23 | 447.22 |
| 2003-09-24 | 449.16 |
| 2003-09-25 | 447.10 |
| 2003-09-26 | 440.82 |
| 2003-09-29 | 438.01 |
| 2003-09-30 | 434.25 |
| 2003-10-01 | 442.84 |
| 2003-10-02 | 440.08 |
| 2003-10-03 | 456.71 |
| 2003-10-06 | 457.48 |
| 2003-10-07 | 459.32 |
| 2003-10-08 | 460.87 |
| 2003-10-09 | 470.62 |
| 2003-10-10 | 474.93 |
| 2003-10-13 | 470.47 |
| 2003-10-14 | 471.87 |
| 2003-10-15 | 479.54 |
| 2003-10-16 | 477.03 |
| 2003-10-17 | 476.64 |
| 2003-10-20 | 479.90 |
| 2003-10-21 | 483.56 |
| 2003-10-22 | 478.62 |
| 2003-10-23 | 471.78 |
| 2003-10-24 | 471.27 |
| 2003-10-27 | 476.97 |
| 2003-10-28 | 480.00 |
| 2003-10-29 | 482.97 |
| 2003-10-30 | 486.38 |
| 2003-10-31 | 477.19 |
| 2003-11-03 | 482.95 |
| 2003-11-04 | 481.55 |
| 2003-11-05 | 477.81 |
| 2003-11-06 | 477.36 |
| 2003-11-07 | 488.21 |
| 2003-11-10 | 483.75 |
| 2003-11-11 | 481.00 |
| 2003-11-12 | 490.22 |
| 2003-11-13 | 498.09 |
| 2003-11-14 | 501.18 |
| 2003-11-17 | 487.58 |
| 2003-11-18 | 496.83 |
| 2003-11-19 | 499.29 |
| 2003-11-20 | 495.99 |
| 2003-11-21 | 504.42 |
| 2003-11-24 | 504.66 |
| 2003-11-25 | 506.64 |
| 2003-11-26 | 514.44 |
| 2003-11-27 | . |
| 2003-11-28 | 517.39 |
| 2003-12-01 | 526.10 |
| 2003-12-02 | 530.52 |
| 2003-12-03 | 534.40 |
| 2003-12-04 | 528.17 |
| 2003-12-05 | 522.99 |
| 2003-12-08 | 524.91 |
| 2003-12-09 | 526.14 |
| 2003-12-10 | 523.32 |
| 2003-12-11 | 524.16 |
| 2003-12-12 | 526.37 |
| 2003-12-15 | 530.14 |
| 2003-12-16 | 527.27 |
| 2003-12-17 | 526.97 |
| 2003-12-18 | 530.37 |
| 2003-12-19 | 529.20 |
| 2003-12-22 | 531.21 |
| 2003-12-23 | 528.01 |
| 2003-12-24 | 533.67 |
| 2003-12-25 | . |
| 2003-12-26 | 533.46 |
| 2003-12-29 | 535.58 |
| 2003-12-30 | 537.68 |
| 2003-12-31 | 543.71 |
| 2004-01-01 | . |
| 2004-01-02 | 548.53 |
| 2004-01-05 | 560.93 |
| 2004-01-06 | 563.65 |
| 2004-01-07 | 561.05 |
| 2004-01-08 | 572.88 |
| 2004-01-09 | 573.94 |
| 2004-01-12 | 568.90 |
| 2004-01-13 | 573.78 |
| 2004-01-14 | 574.47 |
| 2004-01-15 | 571.55 |
| 2004-01-16 | 573.65 |
| 2004-01-19 | . |
| 2004-01-20 | 581.75 |
| 2004-01-21 | 584.85 |
| 2004-01-22 | 584.92 |
| 2004-01-23 | 587.27 |
| 2004-01-26 | 582.61 |
| 2004-01-27 | 589.93 |
| 2004-01-28 | 593.02 |
| 2004-01-29 | 575.24 |
| 2004-01-30 | 573.97 |
| 2004-02-02 | 576.14 |
| 2004-02-03 | 573.32 |
| 2004-02-04 | 563.33 |
| 2004-02-05 | 573.72 |
| 2004-02-06 | 572.97 |
| 2004-02-09 | 580.08 |
| 2004-02-10 | 584.39 |
| 2004-02-11 | 589.77 |
| 2004-02-12 | 596.59 |
| 2004-02-13 | 587.60 |
| 2004-02-16 | . |
| 2004-02-17 | 608.97 |
| 2004-02-18 | 605.44 |
| 2004-02-19 | 612.43 |
| 2004-02-20 | 605.34 |
| 2004-02-23 | 603.66 |
| 2004-02-24 | 599.81 |
| 2004-02-25 | 605.01 |
| 2004-02-26 | 601.29 |
| 2004-02-27 | 595.72 |
| 2004-03-01 | 601.34 |
| 2004-03-02 | 596.21 |
| 2004-03-03 | 583.78 |
| 2004-03-04 | 586.67 |
| 2004-03-05 | 597.21 |
| 2004-03-08 | 593.47 |
| 2004-03-09 | 588.23 |
| 2004-03-10 | 577.18 |
| 2004-03-11 | 559.66 |
| 2004-03-12 | 561.58 |
| 2004-03-15 | 541.73 |
| 2004-03-16 | 550.03 |
| 2004-03-17 | 555.69 |
| 2004-03-18 | 551.48 |
| 2004-03-19 | 550.99 |
| 2004-03-22 | 534.28 |
| 2004-03-23 | 540.00 |
| 2004-03-24 | 533.31 |
| 2004-03-25 | 544.77 |
| 2004-03-26 | 541.81 |
| 2004-03-29 | 549.92 |
| 2004-03-30 | 548.12 |
| 2004-03-31 | 558.25 |
| 2004-04-01 | 568.32 |
| 2004-04-02 | 570.49 |
| 2004-04-05 | 567.67 |
| 2004-04-06 | 560.79 |
| 2004-04-07 | 568.47 |
| 2004-04-08 | 564.84 |
| 2004-04-09 | . |
| 2004-04-12 | 563.26 |
| 2004-04-13 | 562.72 |
| 2004-04-14 | 558.09 |
| 2004-04-15 | 556.67 |
| 2004-04-16 | 564.87 |
| 2004-04-19 | 562.81 |
| 2004-04-20 | 560.62 |
| 2004-04-21 | 553.68 |
| 2004-04-22 | 560.97 |
| 2004-04-23 | 565.91 |
| 2004-04-26 | 567.51 |
| 2004-04-27 | 565.46 |
| 2004-04-28 | 553.88 |
| 2004-04-29 | 552.50 |
| 2004-04-30 | 550.53 |
| 2004-05-03 | 555.19 |
| 2004-05-04 | 556.89 |
| 2004-05-05 | 563.83 |
| 2004-05-06 | 549.15 |
| 2004-05-07 | 540.05 |
| 2004-05-10 | 520.37 |
| 2004-05-11 | 526.08 |
| 2004-05-12 | 520.99 |
| 2004-05-13 | 521.70 |
| 2004-05-14 | 518.81 |
| 2004-05-17 | 516.43 |
| 2004-05-18 | 519.61 |
| 2004-05-19 | 537.02 |
| 2004-05-20 | 529.63 |
| 2004-05-21 | 534.64 |
| 2004-05-24 | 534.49 |
| 2004-05-25 | 534.49 |
| 2004-05-26 | 538.00 |
| 2004-05-27 | 556.20 |
| 2004-05-28 | 554.20 |
| 2004-05-31 | . |
| 2004-06-01 | 550.89 |
| 2004-06-02 | 558.39 |
| 2004-06-03 | 558.69 |
| 2004-06-04 | 565.93 |
| 2004-06-07 | 572.18 |
| 2004-06-08 | 569.12 |
| 2004-06-09 | 562.17 |
| 2004-06-10 | 560.51 |
| 2004-06-11 | . |
| 2004-06-14 | 550.09 |
| 2004-06-15 | 555.94 |
| 2004-06-16 | 556.36 |
| 2004-06-17 | 561.51 |
| 2004-06-18 | 566.42 |
| 2004-06-21 | 568.14 |
| 2004-06-22 | 564.58 |
| 2004-06-23 | 568.37 |
| 2004-06-24 | 578.89 |
| 2004-06-25 | 579.25 |
| 2004-06-28 | 589.53 |
| 2004-06-29 | 586.38 |
| 2004-06-30 | 581.15 |
| 2004-07-01 | 579.88 |
| 2004-07-02 | 582.98 |
| 2004-07-05 | . |
| 2004-07-06 | 572.20 |
| 2004-07-07 | 575.99 |
| 2004-07-08 | 573.47 |
| 2004-07-09 | 574.29 |
| 2004-07-12 | 574.12 |
| 2004-07-13 | 568.49 |
| 2004-07-14 | 565.21 |
| 2004-07-15 | 551.66 |
| 2004-07-16 | 557.16 |
| 2004-07-19 | 548.46 |
| 2004-07-20 | 552.37 |
| 2004-07-21 | 553.35 |
| 2004-07-22 | 544.58 |
| 2004-07-23 | 535.60 |
| 2004-07-26 | 531.37 |
| 2004-07-27 | 527.50 |
| 2004-07-28 | 531.33 |
| 2004-07-29 | 538.32 |
| 2004-07-30 | 533.94 |
| 2004-08-02 | 528.26 |
| 2004-08-03 | 531.06 |
| 2004-08-04 | 519.81 |
| 2004-08-05 | 521.89 |
| 2004-08-06 | 514.29 |
| 2004-08-09 | 507.44 |
| 2004-08-10 | 519.87 |
| 2004-08-11 | 510.88 |
| 2004-08-12 | 507.31 |
| 2004-08-13 | 515.05 |
| 2004-08-16 | 518.84 |
| 2004-08-17 | 523.53 |
| 2004-08-18 | 523.96 |
| 2004-08-19 | 526.34 |
| 2004-08-20 | 523.19 |
| 2004-08-23 | 524.37 |
| 2004-08-24 | 524.75 |
| 2004-08-25 | 522.82 |
| 2004-08-26 | 530.84 |
| 2004-08-27 | 531.52 |
| 2004-08-30 | 531.00 |
| 2004-08-31 | 526.02 |
| 2004-09-01 | 526.69 |
| 2004-09-02 | 527.88 |
| 2004-09-03 | 529.69 |
| 2004-09-06 | . |
| 2004-09-07 | 538.10 |
| 2004-09-08 | 542.75 |
| 2004-09-09 | 541.77 |
| 2004-09-10 | 554.09 |
| 2004-09-13 | 563.70 |
| 2004-09-14 | 561.52 |
| 2004-09-15 | 547.57 |
| 2004-09-16 | 544.82 |
| 2004-09-17 | 545.90 |
| 2004-09-20 | 540.09 |
| 2004-09-21 | 547.20 |
| 2004-09-22 | 545.01 |
| 2004-09-23 | 542.23 |
| 2004-09-24 | 550.42 |
| 2004-09-27 | 548.27 |
| 2004-09-28 | 547.25 |
| 2004-09-29 | 548.47 |
| 2004-09-30 | 546.81 |
| 2004-10-01 | 558.04 |
| 2004-10-04 | 559.91 |
| 2004-10-05 | 562.47 |
| 2004-10-06 | 560.97 |
| 2004-10-07 | 563.90 |
| 2004-10-08 | 569.25 |
| 2004-10-11 | 566.17 |
| 2004-10-12 | 553.57 |
| 2004-10-13 | 552.71 |
| 2004-10-14 | 552.68 |
| 2004-10-15 | 557.53 |
| 2004-10-18 | 552.99 |
| 2004-10-19 | 559.85 |
| 2004-10-20 | 560.46 |
| 2004-10-21 | 563.35 |
| 2004-10-22 | 559.79 |
| 2004-10-25 | 560.14 |
| 2004-10-26 | 563.06 |
| 2004-10-27 | 566.23 |
| 2004-10-28 | 571.67 |
| 2004-10-29 | 570.59 |
| 2004-11-01 | 576.76 |
| 2004-11-02 | 580.38 |
| 2004-11-03 | 587.24 |
| 2004-11-04 | 590.41 |
| 2004-11-05 | 594.72 |
| 2004-11-08 | 596.28 |
| 2004-11-09 | 595.15 |
| 2004-11-10 | 600.06 |
| 2004-11-11 | 604.99 |
| 2004-11-12 | 610.67 |
| 2004-11-15 | 608.47 |
| 2004-11-16 | 604.12 |
| 2004-11-17 | 606.19 |
| 2004-11-18 | 604.90 |
| 2004-11-19 | 608.90 |
| 2004-11-22 | 605.00 |
| 2004-11-23 | 608.87 |
| 2004-11-24 | 612.50 |
| 2004-11-25 | . |
| 2004-11-26 | 617.76 |
| 2004-11-29 | 618.86 |
| 2004-11-30 | 613.08 |
| 2004-12-01 | 619.64 |
| 2004-12-02 | 621.19 |
| 2004-12-03 | 625.71 |
| 2004-12-06 | 625.25 |
| 2004-12-07 | 625.10 |
| 2004-12-08 | 615.50 |
| 2004-12-09 | 614.62 |
| 2004-12-10 | 617.17 |
| 2004-12-13 | 625.85 |
| 2004-12-14 | 626.42 |
| 2004-12-15 | 634.39 |
| 2004-12-16 | 630.82 |
| 2004-12-17 | 618.06 |
| 2004-12-20 | 626.26 |
| 2004-12-21 | 625.14 |
| 2004-12-22 | 633.31 |
| 2004-12-23 | 640.93 |
| 2004-12-24 | . |
| 2004-12-27 | 647.09 |
| 2004-12-28 | 646.94 |
| 2004-12-29 | 644.82 |
| 2004-12-30 | 647.82 |
| 2004-12-31 | 646.43 |
| 2005-01-03 | 649.98 |
| 2005-01-04 | 648.86 |
| 2005-01-05 | 645.80 |
| 2005-01-06 | 641.07 |
| 2005-01-07 | 638.77 |
| 2005-01-10 | 641.98 |
| 2005-01-11 | 638.87 |
| 2005-01-12 | 637.07 |
| 2005-01-13 | 635.58 |
| 2005-01-14 | 633.90 |
| 2005-01-17 | . |
| 2005-01-18 | 634.82 |
| 2005-01-19 | 635.14 |
| 2005-01-20 | 627.62 |
| 2005-01-21 | 627.64 |
| 2005-01-24 | 626.53 |
| 2005-01-25 | 627.87 |
| 2005-01-26 | 636.85 |
| 2005-01-27 | 636.33 |
#2005-01-28| 634.11
#2005-01-31| 644.62
#2005-02-01| 644.76
#2005-02-02| 652.68
#2005-02-03| 644.50
#2005-02-04| 644.01
#2005-02-07| 642.35
#2005-02-08| 637.56
#2005-02-09| 639.90
#2005-02-10| 645.63
#2005-02-11| 648.13
#2005-02-14| 654.12
#2005-02-15| 660.18
#2005-02-16| 659.56
#2005-02-17| 670.73
#2005-02-18| 667.26
#2005-02-21| .
#2005-02-22| 664.16
#2005-02-23| 660.72
#2005-02-24| 660.40
#2005-02-25| 665.97
#2005-02-28| 666.15
#2005-03-01| 667.19
#2005-03-02| 664.15
#2005-03-03| 664.24
#2005-03-04| 672.76
#2005-03-07| 674.23
#2005-03-08| 680.15
#2005-03-09| 678.34
#2005-03-10| 666.92
#2005-03-11| 669.57
#2005-03-14| 662.16
#2005-03-15| 662.89
#2005-03-16| 660.67
#2005-03-17| 664.84
#2005-03-18| 666.67
#2005-03-21| 657.25
#2005-03-22| 658.28
#2005-03-23| 645.84
#2005-03-24| 647.44
#2005-03-25| .
#2005-03-28| 642.90
#2005-03-29| 644.39
#2005-03-30| 647.49
#2005-03-31| 651.98
#2005-04-01| 652.83
#2005-04-04| 639.75
#2005-04-05| 640.77
#2005-04-06| 643.18
#2005-04-07| 651.83
#2005-04-08| 654.13
#2005-04-11| 659.88
#2005-04-12| 649.23
#2005-04-13| 652.76
#2005-04-14| 645.98
#2005-04-15| 641.08
#2005-04-18| 632.06
#2005-04-19| 635.30
#2005-04-20| 637.09
#2005-04-21| 645.31
#2005-04-22| 649.26
#2005-04-25| 642.56
#2005-04-26| 640.39
#2005-04-27| 628.46
#2005-04-28| 624.47
#2005-04-29| 629.83
#2005-05-02| 631.24
#2005-05-03| 632.27
#2005-05-04| 640.91
#2005-05-05| 646.42
#2005-05-06| 645.34
#2005-05-09| 644.32
#2005-05-10| 642.40
#2005-05-11| 636.26
#2005-05-12| 639.39
#2005-05-13| 637.40
#2005-05-16| 641.95
#2005-05-17| 641.07
#2005-05-18| 642.59
#2005-05-19| 642.77
#2005-05-20| 640.36
#2005-05-23| 641.61
#2005-05-24| 637.90
#2005-05-25| 641.93
#2005-05-26| 643.21
#2005-05-27| 640.28
#2005-05-30| .
#2005-05-31| 633.76
#2005-06-01| 632.69
#2005-06-02| 632.23
#2005-06-03| 631.35
#2005-06-06| 627.57
#2005-06-07| 635.29
#2005-06-08| 639.38
#2005-06-09| 632.38
#2005-06-10| 634.26
#2005-06-13| 631.13
#2005-06-14| 633.47
#2005-06-15| 638.36
#2005-06-16| 644.46
#2005-06-17| 653.84
#2005-06-20| 641.74
#2005-06-21| 645.58
#2005-06-22| 648.35
#2005-06-23| 642.51
#2005-06-24| 640.88
#2005-06-27| 640.23
#2005-06-28| 640.77
#2005-06-29| 648.69
#2005-06-30| 649.68
#2005-07-01| 649.63
#2005-07-04| .
#2005-07-05| 642.41
#2005-07-06| 643.33
#2005-07-07| 634.25
#2005-07-08| 641.18
#2005-07-11| 653.33
#2005-07-12| 657.32
#2005-07-13| 655.71
#2005-07-14| 658.50
#2005-07-15| 656.82
#2005-07-18| 653.43
#2005-07-19| 651.72
#2005-07-20| 648.53
#2005-07-21| 658.05
#2005-07-22| 656.56
#2005-07-25| 655.14
#2005-07-26| 652.12
#2005-07-27| 656.26
#2005-07-28| 662.41
#2005-07-29| 662.68
#2005-08-01| 668.61
#2005-08-02| 673.92
#2005-08-03| 674.79
#2005-08-04| 672.70
#2005-08-05| 667.80
#2005-08-08| 670.43
#2005-08-09| 670.99
#2005-08-10| 678.42
#2005-08-11| 677.08
#2005-08-12| 672.75
#2005-08-15| 670.33
#2005-08-16| 672.43
#2005-08-17| 669.67
#2005-08-18| 661.60
#2005-08-19| 662.68
#2005-08-22| 668.22
#2005-08-23| 661.97
#2005-08-24| 660.88
#2005-08-25| 658.38
#2005-08-26| 656.71
#2005-08-29| 657.75
#2005-08-30| 652.07
#2005-08-31| 661.04
#2005-09-01| 668.96
#2005-09-02| 674.23
#2005-09-05| .
#2005-09-06| 680.74
#2005-09-07| 679.49
#2005-09-08| 673.16
#2005-09-09| 676.93
#2005-09-12| 671.03
#2005-09-13| 669.26
#2005-09-14| 676.27
#2005-09-15| 670.04
#2005-09-16| 672.26
#2005-09-19| 665.33
#2005-09-20| 669.91
#2005-09-21| 662.08
#2005-09-22| 652.29
#2005-09-23| 651.37
#2005-09-26| 658.68
#2005-09-27| 651.13
#2005-09-28| 656.72
#2005-09-29| 657.00
#2005-09-30| 662.58
#2005-10-03| 659.21
#2005-10-04| 665.06
#2005-10-05| 661.21
#2005-10-06| 662.98
#2005-10-07| 658.63
#2005-10-10| 656.30
#2005-10-11| 652.00
#2005-10-12| 647.26
#2005-10-13| 638.55
#2005-10-14| 647.16
#2005-10-17| 642.67
#2005-10-18| 631.61
#2005-10-19| 619.74
#2005-10-20| 623.89
#2005-10-21| 624.27
#2005-10-24| 628.07
#2005-10-25| 632.68
#2005-10-26| 632.98
#2005-10-27| 627.14
#2005-10-28| 631.54
#2005-10-31| 640.75
#2005-11-01| 638.07
#2005-11-02| 641.96
#2005-11-03| 650.01
#2005-11-04| 639.14
#2005-11-07| 639.28
#2005-11-08| 636.62
#2005-11-09| 629.34
#2005-11-10| 631.31
#2005-11-11| 634.36
#2005-11-14| 635.09
#2005-11-15| 628.00
#2005-11-16| 623.98
#2005-11-17| 625.95
#2005-11-18| 622.87
#2005-11-21| 623.50
#2005-11-22| 623.38
#2005-11-23| 629.75
#2005-11-24| .
#2005-11-25| 629.86
#2005-11-28| 630.92
#2005-11-29| 632.03
#2005-11-30| 629.10
#2005-12-01| 635.41
#2005-12-02| 636.61
#2005-12-05| 636.95
#2005-12-06| 641.26
#2005-12-07| 638.69
#2005-12-08| 645.16
#2005-12-09| 648.24
#2005-12-12| 666.29
#2005-12-13| 665.32
#2005-12-14| 667.15
#2005-12-15| 664.46
#2005-12-16| 675.90
#2005-12-19| 672.22
#2005-12-20| 665.77
#2005-12-21| 664.87
#2005-12-22| 666.66
#2005-12-23| 666.37
#2005-12-26| .
#2005-12-27| 670.34
#2005-12-28| 672.11
#2005-12-29| 670.84
#2005-12-30| 664.33
#2006-01-02| .
#2006-01-03| 677.02
#2006-01-04| 688.51
#2006-01-05| 686.85
#2006-01-06| 691.96
#2006-01-09| 692.40
#2006-01-10| 685.62
#2006-01-11| 694.27
#2006-01-12| 691.94
#2006-01-13| 684.65
#2006-01-16| .
#2006-01-17| 683.08
#2006-01-18| 677.74
#2006-01-19| 682.47
#2006-01-20| 675.63
#2006-01-23| 687.29
#2006-01-24| 689.99
#2006-01-25| 693.91
#2006-01-26| 701.51
#2006-01-27| 694.83
#2006-01-30| 688.32
#2006-01-31| 688.98
#2006-02-01| 696.99
#2006-02-02| 686.90
#2006-02-03| 681.90
#2006-02-06| 681.82
#2006-02-07| 679.40
#2006-02-08| 679.27
#2006-02-09| 686.89
#2006-02-10| 678.78
#2006-02-13| 676.30
#2006-02-14| 676.05
#2006-02-15| 678.21
#2006-02-16| 675.65
#2006-02-17| 676.70
#2006-02-20| .
#2006-02-21| 664.03
#2006-02-22| 665.34
#2006-02-23| 664.46
#2006-02-24| 660.29
#2006-02-27| 664.45
#2006-02-28| 661.80
#2006-03-01| 671.63
#2006-03-02| 670.27
#2006-03-03| 676.22
#2006-03-06| 683.55
#2006-03-07| 676.97
#2006-03-08| 672.42
#2006-03-09| 679.02
#2006-03-10| 686.81
#2006-03-13| 693.09
#2006-03-14| 694.32
#2006-03-15| 695.30
#2006-03-16| 703.89
#2006-03-17| 707.97
#2006-03-20| 706.50
#2006-03-21| 703.21
#2006-03-22| 713.28
#2006-03-23| 708.62
#2006-03-24| 714.70
#2006-03-27| 712.56
#2006-03-28| 708.79
#2006-03-29| 705.29
#2006-03-30| 715.13
#2006-03-31| 707.05
#2006-04-03| 708.56
#2006-04-04| 716.20
#2006-04-05| 719.36
#2006-04-06| 715.72
#2006-04-07| 710.33
#2006-04-10| 714.06
#2006-04-11| 703.69
#2006-04-12| 697.58
#2006-04-13| 695.66
#2006-04-14| .
#2006-04-17| 706.71
#2006-04-18| 701.11
#2006-04-19| 710.74
#2006-04-20| 726.45
#2006-04-21| 733.90
#2006-04-24| 730.89
#2006-04-25| 736.81
#2006-04-26| 742.64
#2006-04-27| 748.99
#2006-04-28| 748.77
#2006-05-01| 750.08
#2006-05-02| 752.01
#2006-05-03| 742.42
#2006-05-04| 746.17
#2006-05-05| 759.89
#2006-05-08| 754.91
#2006-05-09| 760.87
#2006-05-10| 763.14
#2006-05-11| 760.21
#2006-05-12| 750.07
#2006-05-15| 733.53
#2006-05-16| 738.62
#2006-05-17| 720.66
#2006-05-18| 718.41
#2006-05-19| 713.43
#2006-05-22| 705.91
#2006-05-23| 717.58
#2006-05-24| 706.38
#2006-05-25| 714.38
#2006-05-26| 724.65
#2006-05-29| .
#2006-05-30| 725.36
#2006-05-31| 726.95
#2006-06-01| 729.15
#2006-06-02| 738.28
#2006-06-05| 733.28
#2006-06-06| 712.27
#2006-06-07| 718.24
#2006-06-08| 697.13
#2006-06-09| 706.81
#2006-06-12| 699.65
#2006-06-13| 680.34
#2006-06-14| 678.06
#2006-06-15| 684.45
#2006-06-16| 686.43
#2006-06-19| 688.24
#2006-06-20| 688.91
#2006-06-21| 694.44
#2006-06-22| 691.94
#2006-06-23| 686.72
#2006-06-26| 685.92
#2006-06-27| 684.28
#2006-06-28| 682.69
#2006-06-29| 692.50
#2006-06-30| 714.77
#2006-07-03| 717.71
#2006-07-04| .
#2006-07-05| 703.36
#2006-07-06| 703.43
#2006-07-07| 699.77
#2006-07-10| 697.33
#2006-07-11| 689.63
#2006-07-12| 691.79
#2006-07-13| 681.55
#2006-07-14| 671.03
#2006-07-17| 657.07
#2006-07-18| 657.53
#2006-07-19| 669.56
#2006-07-20| 679.37
#2006-07-21| 675.53
#2006-07-24| 680.12
#2006-07-25| 676.92
#2006-07-26| 679.47
#2006-07-27| 695.56
#2006-07-28| 696.87
#2006-07-31| 695.93
#2006-08-01| 689.20
#2006-08-02| 696.42
#2006-08-03| 688.81
#2006-08-04| 703.54
#2006-08-07| 692.55
#2006-08-08| 692.22
#2006-08-09| 698.71
#2006-08-10| 690.12
#2006-08-11| 690.50
#2006-08-14| 695.98
#2006-08-15| 701.89
#2006-08-16| 709.66
#2006-08-17| 716.26
#2006-08-18| 712.59
#2006-08-21| 717.24
#2006-08-22| 714.24
#2006-08-23| 708.75
#2006-08-24| 710.37
#2006-08-25| 705.67
#2006-08-28| 711.37
#2006-08-29| 712.31
#2006-08-30| 719.29
#2006-08-31| 716.57
#2006-09-01| 719.61
#2006-09-04| .
#2006-09-05| 722.21
#2006-09-06| 717.02
#2006-09-07| 711.45
#2006-09-08| 708.03
#2006-09-11| 710.84
#2006-09-12| 719.79
#2006-09-13| 718.11
#2006-09-14| 720.88
#2006-09-15| 715.02
#2006-09-18| 715.51
#2006-09-19| 707.91
#2006-09-20| 719.94
#2006-09-21| 726.92
#2006-09-22| 723.89
#2006-09-25| 724.93
#2006-09-26| 730.51
#2006-09-27| 736.20
#2006-09-28| 732.40
#2006-09-29| 732.70
#2006-10-02| 738.36
#2006-10-03| 739.18
#2006-10-04| 741.17
#2006-10-05| 743.84
#2006-10-06| 737.53
#2006-10-09| 732.47
#2006-10-10| 729.50
#2006-10-11| 731.75
#2006-10-12| 735.23
#2006-10-13| 732.75
#2006-10-16| 734.23
#2006-10-17| 728.59
#2006-10-18| 733.73
#2006-10-19| 742.86
#2006-10-20| 745.72
#2006-10-23| 743.08
#2006-10-24| 745.32
#2006-10-25| 753.13
#2006-10-26| 763.82
#2006-10-27| 762.29
#2006-10-30| 762.29
#2006-10-31| 762.81
#2006-11-01| 766.30
#2006-11-02| 762.83
#2006-11-03| 765.66
#2006-11-06| 767.83
#2006-11-07| 768.82
#2006-11-08| 769.18
#2006-11-09| 773.79
#2006-11-10| 779.31
#2006-11-13| 775.52
#2006-11-14| 773.50
#2006-11-15| 779.74
#2006-11-16| 775.22
#2006-11-17| 776.85
#2006-11-20| 774.22
#2006-11-21| 775.35
#2006-11-22| 780.05
#2006-11-23| .
#2006-11-24| 782.64
#2006-11-27| 773.62
#2006-11-28| 773.00
#2006-11-29| 781.70
#2006-11-30| 783.32
#2006-12-01| 781.15
#2006-12-04| 787.39
#2006-12-05| 795.05
#2006-12-06| 794.65
#2006-12-07| 792.94
#2006-12-08| 794.93
#2006-12-11| 792.27
#2006-12-12| 793.09
#2006-12-13| 796.81
#2006-12-14| 796.00
#2006-12-15| 789.15
#2006-12-18| 790.39
#2006-12-19| 795.11
#2006-12-20| 804.60
#2006-12-21| 806.64
#2006-12-22| 799.20
#2006-12-25| .
#2006-12-26| 797.96
#2006-12-27| 805.21
#2006-12-28| 803.77
#2006-12-29| 806.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 815.55
#2007-01-04| 809.17
#2007-01-05| 798.39
#2007-01-08| 803.31
#2007-01-09| 813.26
#2007-01-10| 807.06
#2007-01-11| 818.30
#2007-01-12| 823.39
#2007-01-15| .
#2007-01-16| 824.95
#2007-01-17| 823.80
#2007-01-18| 826.86
#2007-01-19| 829.42
#2007-01-22| 829.67
#2007-01-23| 833.04
#2007-01-24| 829.25
#2007-01-25| 820.63
#2007-01-26| 814.27
#2007-01-29| 819.48
#2007-01-30| 826.61
#2007-01-31| 820.92
#2007-02-01| 825.05
#2007-02-02| 825.07
#2007-02-05| 815.04
#2007-02-06| 819.05
#2007-02-07| 825.68
#2007-02-08| 822.71
#2007-02-09| 824.72
#2007-02-12| 818.66
#2007-02-13| 826.27
#2007-02-14| 838.34
#2007-02-15| 842.82
#2007-02-16| 838.10
#2007-02-19| .
#2007-02-20| 835.63
#2007-02-21| 832.04
#2007-02-22| 827.13
#2007-02-23| 833.02
#2007-02-26| 837.43
#2007-02-27| 822.60
#2007-02-28| 814.26
#2007-03-01| 811.72
#2007-03-02| 802.40
#2007-03-05| 793.76
#2007-03-06| 790.09
#2007-03-07| 793.18
#2007-03-08| 802.48
#2007-03-09| 802.92
#2007-03-12| 803.97
#2007-03-13| 795.59
#2007-03-14| 784.11
#2007-03-15| 796.24
#2007-03-16| 803.15
#2007-03-19| 808.67
#2007-03-20| 813.95
#2007-03-21| 816.68
#2007-03-22| 824.83
#2007-03-23| 831.71
#2007-03-26| 827.69
#2007-03-27| 827.17
#2007-03-28| 823.84
#2007-03-29| 827.28
#2007-03-30| 825.85
#2007-04-02| 833.72
#2007-04-03| 839.14
#2007-04-04| 840.86
#2007-04-05| 842.07
#2007-04-06| .
#2007-04-09| 837.68
#2007-04-10| 849.51
#2007-04-11| 844.69
#2007-04-12| 844.56
#2007-04-13| 850.28
#2007-04-16| 859.39
#2007-04-17| 864.52
#2007-04-18| 863.73
#2007-04-19| 863.44
#2007-04-20| 867.22
#2007-04-23| 863.40
#2007-04-24| 861.00
#2007-04-25| 863.52
#2007-04-26| 861.10
#2007-04-27| 861.70
#2007-04-30| 864.16
#2007-05-01| 861.01
#2007-05-02| 869.94
#2007-05-03| 863.15
#2007-05-04| 877.02
#2007-05-07| 884.88
#2007-05-08| 873.91
#2007-05-09| 875.06
#2007-05-10| 868.74
#2007-05-11| 874.34
#2007-05-14| 872.10
#2007-05-15| 879.52
#2007-05-16| 881.92
#2007-05-17| 877.19
#2007-05-18| 882.70
#2007-05-21| 879.22
#2007-05-22| 882.44
#2007-05-23| 892.75
#2007-05-24| 881.89
#2007-05-25| 883.35
#2007-05-28| .
#2007-05-29| 891.76
#2007-05-30| 885.73
#2007-05-31| 895.65
#2007-06-01| 895.13
#2007-06-04| 895.51
#2007-06-05| 893.87
#2007-06-06| 881.65
#2007-06-07| 869.82
#2007-06-08| 862.85
#2007-06-11| 867.87
#2007-06-12| 861.12
#2007-06-13| 856.86
#2007-06-14| 868.43
#2007-06-15| 877.26
#2007-06-18| 875.55
#2007-06-19| 875.92
#2007-06-20| 876.86
#2007-06-21| 870.82
#2007-06-22| 868.50
#2007-06-25| 866.30
#2007-06-26| 862.64
#2007-06-27| 863.36
#2007-06-28| 875.87
#2007-06-29| 882.84
#2007-07-02| 884.15
#2007-07-03| 888.32
#2007-07-04| .
#2007-07-05| 885.08
#2007-07-06| 888.97
#2007-07-09| 888.45
#2007-07-10| 891.78
#2007-07-11| 888.66
#2007-07-12| 898.73
#2007-07-13| 905.80
#2007-07-16| 908.39
#2007-07-17| 904.52
#2007-07-18| 900.26
#2007-07-19| 906.00
#2007-07-20| 898.13
#2007-07-23| 901.31
#2007-07-24| 892.97
#2007-07-25| 888.41
#2007-07-26| 862.93
#2007-07-27| 856.47
#2007-07-30| 852.71
#2007-07-31| 860.31
#2007-08-01| 840.82
#2007-08-02| 843.19
#2007-08-03| 842.87
#2007-08-06| 838.38
#2007-08-07| 840.57
#2007-08-08| 855.53
#2007-08-09| 838.89
#2007-08-10| 819.35
#2007-08-13| 829.88
#2007-08-14| 821.98
#2007-08-15| 812.59
#2007-08-16| 785.89
#2007-08-17| 798.40
#2007-08-20| 795.60
#2007-08-21| 800.02
#2007-08-22| 816.42
#2007-08-23| 818.98
#2007-08-24| 824.39
#2007-08-27| 829.71
#2007-08-28| 821.85
#2007-08-29| 832.91
#2007-08-30| 839.94
#2007-08-31| 841.80
#2007-09-03| .
#2007-09-04| 838.81
#2007-09-05| 824.56
#2007-09-06| 831.64
#2007-09-07| 824.76
#2007-09-10| 819.97
#2007-09-11| 829.54
#2007-09-12| 834.25
#2007-09-13| 842.72
#2007-09-14| 839.33
#2007-09-17| 822.79
#2007-09-18| 831.54
#2007-09-19| 850.38
#2007-09-20| 858.11
#2007-09-21| 856.18
#2007-09-24| 848.09
#2007-09-25| 840.65
#2007-09-26| 843.54
#2007-09-27| 847.07
#2007-09-28| 849.76
#2007-10-01| 856.85
#2007-10-02| 851.61
#2007-10-03| 847.91
#2007-10-04| 850.47
#2007-10-05| 852.88
#2007-10-08| 849.36
#2007-10-09| 858.59
#2007-10-10| 874.00
#2007-10-11| 877.10
#2007-10-12| 876.50
#2007-10-15| 870.84
#2007-10-16| 858.16
#2007-10-17| 861.95
#2007-10-18| 860.06
#2007-10-19| 852.48
#2007-10-22| 836.68
#2007-10-23| 850.88
#2007-10-24| 845.61
#2007-10-25| 863.29
#2007-10-26| 878.57
#2007-10-29| 878.14
#2007-10-30| 875.19
#2007-10-31| 885.14
#2007-11-01| 870.08
#2007-11-02| 872.33
#2007-11-05| 863.26
#2007-11-06| 867.58
#2007-11-07| 872.91
#2007-11-08| 867.12
#2007-11-09| 852.06
#2007-11-12| 844.11
#2007-11-13| 857.89
#2007-11-14| 871.88
#2007-11-15| 854.84
#2007-11-16| 852.55
#2007-11-19| 844.52
#2007-11-20| 856.15
#2007-11-21| 843.78
#2007-11-22| .
#2007-11-23| 857.58
#2007-11-26| 855.44
#2007-11-27| 851.34
#2007-11-28| 859.02
#2007-11-29| 866.91
#2007-11-30| 873.93
#2007-12-03| 877.79
#2007-12-04| 873.49
#2007-12-05| 878.89
#2007-12-06| 881.33
#2007-12-07| 884.86
#2007-12-10| 894.27
#2007-12-11| 888.95
#2007-12-12| 890.36
#2007-12-13| 874.63
#2007-12-14| 867.77
#2007-12-17| 856.18
#2007-12-18| 852.15
#2007-12-19| 850.07
#2007-12-20| 851.28
#2007-12-21| 861.30
#2007-12-24| 865.48
#2007-12-25| .
#2007-12-26| 871.42
#2007-12-27| 871.22
#2007-12-28| 879.84
#2007-12-31| 878.44
#2008-01-01| .
#2008-01-02| 873.01
#2008-01-03| 865.59
#2008-01-04| 856.62
#2008-01-07| 850.72
#2008-01-08| 859.66
#2008-01-09| 837.45
#2008-01-10| 839.26
#2008-01-11| 839.37
#2008-01-14| 843.43
#2008-01-15| 819.63
#2008-01-16| 800.38
#2008-01-17| 797.60
#2008-01-18| 785.24
#2008-01-21| .
#2008-01-22| 747.95
#2008-01-23| 726.92
#2008-01-24| 763.13
#2008-01-25| 766.37
#2008-01-28| 766.19
#2008-01-29| 782.03
#2008-01-30| 770.87
#2008-01-31| 774.43
#2008-02-01| 800.65
#2008-02-04| 802.26
#2008-02-05| 763.28
#2008-02-06| 764.94
#2008-02-07| 742.89
#2008-02-08| 741.72
#2008-02-11| 732.59
#2008-02-12| 749.75
#2008-02-13| 760.41
#2008-02-14| 759.19
#2008-02-15| 751.94
#2008-02-18| .
#2008-02-19| 769.75
#2008-02-20| 759.01
#2008-02-21| 773.16
#2008-02-22| 772.00
#2008-02-25| 785.96
#2008-02-26| 797.52
#2008-02-27| 794.72
#2008-02-28| 782.27
#2008-02-29| 774.90
#2008-03-03| 769.33
#2008-03-04| 756.47
#2008-03-05| 772.99
#2008-03-06| 762.33
#2008-03-07| 754.53
#2008-03-10| 744.99
#2008-03-11| 738.38
#2008-03-12| 748.34
#2008-03-13| 741.47
#2008-03-14| 745.25
#2008-03-17| 729.15
#2008-03-18| 748.32
#2008-03-19| 726.19
#2008-03-20| 725.20
#2008-03-21| .
#2008-03-24| 724.16
#2008-03-25| 748.74
#2008-03-26| 750.73
#2008-03-27| 758.10
#2008-03-28| 756.77
#2008-03-31| 755.01
#2008-04-01| 765.40
#2008-04-02| 778.02
#2008-04-03| 774.12
#2008-04-04| 779.76
#2008-04-07| 787.09
#2008-04-08| 778.79
#2008-04-09| 779.28
#2008-04-10| 779.94
#2008-04-11| 769.77
#2008-04-14| 765.87
#2008-04-15| 764.38
#2008-04-16| 790.77
#2008-04-17| 782.16
#2008-04-18| 781.78
#2008-04-21| 786.70
#2008-04-22| 786.21
#2008-04-23| 787.28
#2008-04-24| 778.06
#2008-04-25| 777.69
#2008-04-28| 778.54
#2008-04-29| 773.05
#2008-04-30| 782.54
#2008-05-01| 776.58
#2008-05-02| 781.50
#2008-05-05| 788.65
#2008-05-06| 791.28
#2008-05-07| 792.04
#2008-05-08| 792.39
#2008-05-09| 781.04
#2008-05-12| 786.91
#2008-05-13| 788.99
#2008-05-14| 787.92
#2008-05-15| 800.92
#2008-05-16| 804.99
#2008-05-19| 808.49
#2008-05-20| 799.70
#2008-05-21| 792.44
#2008-05-22| 793.42
#2008-05-23| 794.07
#2008-05-26| .
#2008-05-27| 786.44
#2008-05-28| 792.34
#2008-05-29| 796.18
#2008-05-30| 805.62
#2008-06-02| 797.60
#2008-06-03| 805.76
#2008-06-04| 801.19
#2008-06-05| 802.90
#2008-06-06| 794.91
#2008-06-09| 783.56
#2008-06-10| 770.30
#2008-06-11| 755.58
#2008-06-12| 754.12
#2008-06-13| 752.11
#2008-06-16| 751.61
#2008-06-17| 748.29
#2008-06-18| 737.22
#2008-06-19| 731.47
#2008-06-20| 715.23
#2008-06-23| 715.00
#2008-06-24| 712.00
#2008-06-25| 722.77
#2008-06-26| 714.33
#2008-06-27| 702.29
#2008-06-30| 709.72
#2008-07-01| 690.67
#2008-07-02| 691.86
#2008-07-03| 697.97
#2008-07-04| .
#2008-07-07| 696.99
#2008-07-08| 691.74
#2008-07-09| 710.06
#2008-07-10| 701.60
#2008-07-11| 684.62
#2008-07-14| 690.68
#2008-07-15| 686.90
#2008-07-16| 703.41
#2008-07-17| 729.34
#2008-07-18| 745.89
#2008-07-21| 742.92
#2008-07-22| 724.43
#2008-07-23| 734.28
#2008-07-24| 741.00
#2008-07-25| 731.68
#2008-07-28| 730.86
#2008-07-29| 726.31
#2008-07-30| 735.58
#2008-07-31| 741.79
#2008-08-01| 731.90
#2008-08-04| 737.16
#2008-08-05| 753.80
#2008-08-06| 753.62
#2008-08-07| 731.49
#2008-08-08| 727.94
#2008-08-11| 732.19
#2008-08-12| 733.59
#2008-08-13| 718.74
#2008-08-14| 725.20
#2008-08-15| 715.88
#2008-08-18| 716.51
#2008-08-19| 694.90
#2008-08-20| 693.85
#2008-08-21| 696.11
#2008-08-22| 709.43
#2008-08-25| 704.46
#2008-08-26| 701.89
#2008-08-27| 701.64
#2008-08-28| 711.55
#2008-08-29| 722.17
#2008-09-01| .
#2008-09-02| 720.24
#2008-09-03| 706.82
#2008-09-04| 681.93
#2008-09-05| 665.38
#2008-09-08| 675.87
#2008-09-09| 672.46
#2008-09-10| 669.53
#2008-09-11| 657.62
#2008-09-12| 678.66
#2008-09-15| 664.28
#2008-09-16| 651.70
#2008-09-17| 638.52
#2008-09-18| 641.12
#2008-09-19| 673.17
#2008-09-22| 670.20
#2008-09-23| 658.43
#2008-09-24| 641.81
#2008-09-25| 648.80
#2008-09-26| 633.19
#2008-09-29| 605.72
#2008-09-30| 602.13
#2008-10-01| 604.46
#2008-10-02| 602.87
#2008-10-03| 603.49
#2008-10-06| 544.64
#2008-10-07| 530.51
#2008-10-08| 501.39
#2008-10-09| 500.22
#2008-10-10| 468.55
#2008-10-13| 529.67
#2008-10-14| 542.09
#2008-10-15| 524.76
#2008-10-16| 495.03
#2008-10-17| 519.31
#2008-10-20| 535.45
#2008-10-21| 527.54
#2008-10-22| 501.14
#2008-10-23| 510.05
#2008-10-24| 480.40
#2008-10-27| 462.57
#2008-10-28| 473.06
#2008-10-29| 513.17
#2008-10-30| 517.27
#2008-10-31| 507.80
#2008-11-03| 528.27
#2008-11-04| 551.29
#2008-11-05| 538.81
#2008-11-06| 502.01
#2008-11-07| 507.17
#2008-11-10| 513.58
#2008-11-11| 482.59
#2008-11-12| 466.55
#2008-11-13| 483.87
#2008-11-14| 495.58
#2008-11-17| 477.79
#2008-11-18| 487.17
#2008-11-19| 485.08
#2008-11-20| 484.37
#2008-11-21| 468.91
#2008-11-24| 515.98
#2008-11-25| 516.69
#2008-11-26| 512.62
#2008-11-27| .
#2008-11-28| 517.64
#2008-12-01| 492.04
#2008-12-02| 507.47
#2008-12-03| 522.46
#2008-12-04| 518.96
#2008-12-05| 489.05
#2008-12-08| 524.97
#2008-12-09| 531.95
#2008-12-10| 527.03
#2008-12-11| 536.00
#2008-12-12| 530.55
#2008-12-15| 541.78
#2008-12-16| 561.41
#2008-12-17| 590.34
#2008-12-18| 596.36
#2008-12-19| 574.76
#2008-12-22| 567.91
#2008-12-23| 573.32
#2008-12-24| 569.88
#2008-12-25| .
#2008-12-26| 572.63
#2008-12-29| 578.74
#2008-12-30| 583.48
#2008-12-31| 573.67
#2009-01-01| .
#2009-01-02| 595.08
#2009-01-05| 581.28
#2009-01-06| 570.61
#2009-01-07| 563.94
#2009-01-08| 563.70
#2009-01-09| 564.63
#2009-01-12| 541.54
#2009-01-13| 532.69
#2009-01-14| 516.25
#2009-01-15| 507.17
#2009-01-16| 514.77
#2009-01-19| .
#2009-01-20| 507.94
#2009-01-21| 497.26
#2009-01-22| 499.65
#2009-01-23| 483.40
#2009-01-26| 502.31
#2009-01-27| 506.99
#2009-01-28| 525.18
#2009-01-29| 512.46
#2009-01-30| 496.89
#2009-02-02| 488.76
#2009-02-03| 501.10
#2009-02-04| 505.39
#2009-02-05| 508.23
#2009-02-06| 511.13
#2009-02-09| 512.65
#2009-02-10| 500.17
#2009-02-11| 495.73
#2009-02-12| 490.22
#2009-02-13| 499.22
#2009-02-16| .
#2009-02-17| 473.48
#2009-02-18| 470.66
#2009-02-19| 477.80
#2009-02-20| 464.75
#2009-02-23| 462.41
#2009-02-24| 468.23
#2009-02-25| 461.83
#2009-02-26| 464.07
#2009-02-27| 466.99
#2009-03-02| 452.27
#2009-03-03| 453.12
#2009-03-04| 464.87
#2009-03-05| 451.20
#2009-03-06| 449.75
#2009-03-09| 442.36
#2009-03-10| 451.26
#2009-03-11| 447.96
#2009-03-12| 454.07
#2009-03-13| 456.69
#2009-03-16| 470.32
#2009-03-17| 466.30
#2009-03-18| 474.07
#2009-03-19| 496.14
#2009-03-20| 489.84
#2009-03-23| 499.99
#2009-03-24| 503.00
#2009-03-25| 504.89
#2009-03-26| 501.51
#2009-03-27| 481.43
#2009-03-30| 470.16
#2009-03-31| 485.02
#2009-04-01| 492.61
#2009-04-02| 512.83
#2009-04-03| 505.23
#2009-04-06| 492.21
#2009-04-07| 487.71
#2009-04-08| 494.62
#2009-04-09| 495.10
#2009-04-10| .
#2009-04-13| 499.30
#2009-04-14| 483.56
#2009-04-15| 485.77
#2009-04-16| 487.39
#2009-04-17| 493.28
#2009-04-20| 476.15
#2009-04-21| 476.90
#2009-04-22| 485.75
#2009-04-23| 489.52
#2009-04-24| 506.21
#2009-04-27| 502.77
#2009-04-28| 493.30
#2009-04-29| 510.80
#2009-04-30| 512.95
#2009-05-01| 513.03
#2009-05-04| 525.75
#2009-05-05| 529.08
#2009-05-06| 534.16
#2009-05-07| 533.42
#2009-05-08| 540.70
#2009-05-11| 543.40
#2009-05-12| 538.11
#2009-05-13| 526.37
#2009-05-14| 524.72
#2009-05-15| 530.71
#2009-05-18| 528.71
#2009-05-19| 531.72
#2009-05-20| 542.90
#2009-05-21| 533.75
#2009-05-22| 539.12
#2009-05-25| .
#2009-05-26| 545.08
#2009-05-27| 548.90
#2009-05-28| 541.52
#2009-05-29| 544.26
#2009-06-01| 554.88
#2009-06-02| 556.36
#2009-06-03| 549.18
#2009-06-04| 545.91
#2009-06-05| 533.74
#2009-06-08| 514.23
#2009-06-09| 517.25
#2009-06-10| 518.25
#2009-06-11| 516.88
#2009-06-12| 516.36
#2009-06-15| 495.72
#2009-06-16| 495.61
#2009-06-17| 502.77
#2009-06-18| 514.53
#2009-06-19| 511.66
#2009-06-22| 500.42
#2009-06-23| 506.85
#2009-06-24| 512.02
#2009-06-25| 507.67
#2009-06-26| 510.75
#2009-06-29| 514.21
#2009-06-30| 508.49
#2009-07-01| 514.59
#2009-07-02| 500.43
#2009-07-03| .
#2009-07-06| 501.12
#2009-07-07| 496.12
#2009-07-08| 492.81
#2009-07-09| 500.71
#2009-07-10| 494.22
#2009-07-13| 497.39
#2009-07-14| 499.98
#2009-07-15| 512.70
#2009-07-16| 519.58
#2009-07-17| 518.70
#2009-07-20| 535.84
#2009-07-21| 537.35
#2009-07-22| 540.74
#2009-07-23| 544.93
#2009-07-24| 538.80
#2009-07-27| 541.60
#2009-07-28| 535.65
#2009-07-29| 537.28
#2009-07-30| 535.06
#2009-07-31| 542.42
#2009-08-03| 562.17
#2009-08-04| 563.15
#2009-08-05| 561.58
#2009-08-06| 560.34
#2009-08-07| 555.45
#2009-08-10| 554.07
#2009-08-11| 546.52
#2009-08-12| 552.74
#2009-08-13| 553.49
#2009-08-14| 546.74
#2009-08-17| 534.56
#2009-08-18| 537.50
#2009-08-19| 538.23
#2009-08-20| 547.99
#2009-08-21| 561.77
#2009-08-24| 565.60
#2009-08-25| 573.90
#2009-08-26| 571.25
#2009-08-27| 569.38
#2009-08-28| 583.51
#2009-08-31| 582.32
#2009-09-01| 579.70
#2009-09-02| 573.87
#2009-09-03| 572.71
#2009-09-04| 576.11
#2009-09-07| .
#2009-09-08| 594.58
#2009-09-09| 593.43
#2009-09-10| 593.36
#2009-09-11| 598.60
#2009-09-14| 607.04
#2009-09-15| 608.66
#2009-09-16| 623.77
#2009-09-17| 633.40
#2009-09-18| 634.58
#2009-09-21| 629.82
#2009-09-22| 645.56
#2009-09-23| 647.82
#2009-09-24| 633.77
#2009-09-25| 630.39
#2009-09-28| 639.79
#2009-09-29| 632.11
#2009-09-30| 632.52
#2009-10-01| 628.38
#2009-10-02| 614.13
#2009-10-05| 625.99
#2009-10-06| 635.33
#2009-10-07| 636.03
#2009-10-08| 641.47
#2009-10-09| 635.67
#2009-10-12| 646.05
#2009-10-13| 638.35
#2009-10-14| 652.46
#2009-10-15| 649.05
#2009-10-16| 641.76
#2009-10-19| 648.23
#2009-10-20| 649.83
#2009-10-21| 651.89
#2009-10-22| 641.74
#2009-10-23| 637.03
#2009-10-26| 623.46
#2009-10-27| 621.06
#2009-10-28| 605.54
#2009-10-29| 615.53
#2009-10-30| 602.00
#2009-11-02| 605.32
#2009-11-03| 594.05
#2009-11-04| 611.50
#2009-11-05| 615.59
#2009-11-06| 617.37
#2009-11-09| 631.02
#2009-11-10| 627.94
#2009-11-11| 629.32
#2009-11-12| 624.87
#2009-11-13| 628.13
#2009-11-16| 629.34
#2009-11-17| 623.83
#2009-11-18| 630.13
#2009-11-19| 613.85
#2009-11-20| 610.12
#2009-11-23| 623.43
#2009-11-24| 616.70
#2009-11-25| 636.05
#2009-11-26| .
#2009-11-27| 620.21
#2009-11-30| 614.13
#2009-12-01| 636.26
#2009-12-02| 642.32
#2009-12-03| 639.51
#2009-12-04| 640.30
#2009-12-07| 636.65
#2009-12-08| 625.15
#2009-12-09| 620.51
#2009-12-10| 624.77
#2009-12-11| 630.19
#2009-12-14| 633.08
#2009-12-15| 630.34
#2009-12-16| 636.10
#2009-12-17| 621.39
#2009-12-18| 615.98
#2009-12-21| 629.93
#2009-12-22| 630.22
#2009-12-23| 633.36
#2009-12-24| 635.08
#2009-12-25| .
#2009-12-28| 639.51
#2009-12-29| 642.88
#2009-12-30| 633.64
#2009-12-31| 635.02
#2010-01-01| .
#2010-01-04| 651.29
#2010-01-05| 647.99
#2010-01-06| 641.78
#2010-01-07| 637.40
#2010-01-08| 636.79
#2010-01-11| 647.86
#2010-01-12| 643.51
#2010-01-13| 647.40
#2010-01-14| 651.86
#2010-01-15| 640.82
#2010-01-18| .
#2010-01-19| 637.21
#2010-01-20| 623.23
#2010-01-21| 615.09
#2010-01-22| 615.95
#2010-01-25| 612.83
#2010-01-26| 608.92
#2010-01-27| 602.54
#2010-01-28| 593.17
#2010-01-29| 594.86
#2010-02-01| 592.08
#2010-02-02| 601.21
#2010-02-03| 598.16
#2010-02-04| 582.48
#2010-02-05| 560.80
#2010-02-08| 566.57
#2010-02-09| 567.77
#2010-02-10| 572.27
#2010-02-11| 567.01
#2010-02-12| 568.94
#2010-02-15| .
#2010-02-16| 575.65
#2010-02-17| 578.86
#2010-02-18| 576.72
#2010-02-19| 579.40
#2010-02-22| 578.72
#2010-02-23| 575.15
#2010-02-24| 577.95
#2010-02-25| 566.46
#2010-02-26| 580.45
#2010-03-01| 584.58
#2010-03-02| 590.93
#2010-03-03| 599.02
#2010-03-04| 596.08
#2010-03-05| 601.86
#2010-03-08| 603.02
#2010-03-09| 600.17
#2010-03-10| 604.99
#2010-03-11| 602.26
#2010-03-12| 606.22
#2010-03-15| 597.34
#2010-03-16| 610.21
#2010-03-17| 610.64
#2010-03-18| 602.96
#2010-03-19| 597.73
#2010-03-22| 597.58
#2010-03-23| 600.00
#2010-03-24| 599.95
#2010-03-25| 611.22
#2010-03-26| 616.27
#2010-03-29| 620.52
#2010-03-30| 615.28
#2010-03-31| 622.45
#2010-04-01| 630.89
#2010-04-02| .
#2010-04-05| 629.44
#2010-04-06| 624.28
#2010-04-07| 616.23
#2010-04-08| 610.67
#2010-04-09| 622.57
#2010-04-12| 626.92
#2010-04-13| 624.10
#2010-04-14| 632.27
#2010-04-15| 636.09
#2010-04-16| 626.69
#2010-04-19| 625.80
#2010-04-20| 635.02
#2010-04-21| 631.02
#2010-04-22| 624.68
#2010-04-23| 628.96
#2010-04-26| 626.91
#2010-04-27| 612.26
#2010-04-28| 595.41
#2010-04-29| 606.13
#2010-04-30| 611.61
#2010-05-03| 610.64
#2010-05-04| 592.79
#2010-05-05| 576.00
#2010-05-06| 555.91
#2010-05-07| 531.79
#2010-05-10| 570.35
#2010-05-11| 565.57
#2010-05-12| 581.28
#2010-05-13| 577.51
#2010-05-14| 553.29
#2010-05-17| 544.75
#2010-05-18| 553.40
#2010-05-19| 537.36
#2010-05-20| 525.18
#2010-05-21| 532.84
#2010-05-24| 525.09
#2010-05-25| 504.23
#2010-05-26| 516.07
#2010-05-27| 531.99
#2010-05-28| 537.42
#2010-05-31| .
#2010-06-01| 531.80
#2010-06-02| 528.77
#2010-06-03| 536.36
#2010-06-04| 520.10
#2010-06-07| 510.75
#2010-06-08| 504.08
#2010-06-09| 516.74
#2010-06-10| 526.44
#2010-06-11| 529.36
#2010-06-14| 543.88
#2010-06-15| 553.86
#2010-06-16| 552.74
#2010-06-17| 555.53
#2010-06-18| 555.60
#2010-06-21| 560.42
#2010-06-22| 552.04
#2010-06-23| 543.61
#2010-06-24| 539.61
#2010-06-25| 537.65
#2010-06-28| 541.75
#2010-06-29| 520.65
#2010-06-30| 525.88
#2010-07-01| 521.52
#2010-07-02| 530.07
#2010-07-05| .
#2010-07-06| 533.64
#2010-07-07| 538.70
#2010-07-08| 549.01
#2010-07-09| 552.00
#2010-07-12| 551.47
#2010-07-13| 566.41
#2010-07-14| 569.80
#2010-07-15| 572.39
#2010-07-16| 567.22
#2010-07-19| 563.44
#2010-07-20| 557.17
#2010-07-21| 566.59
#2010-07-22| 584.46
#2010-07-23| 585.61
#2010-07-26| 596.34
#2010-07-27| 594.99
#2010-07-28| 594.36
#2010-07-29| 602.61
#2010-07-30| 600.30
#2010-08-02| 617.28
#2010-08-03| 610.47
#2010-08-04| 608.88
#2010-08-05| 610.86
#2010-08-06| 608.54
#2010-08-09| 613.78
#2010-08-10| 597.35
#2010-08-11| 576.28
#2010-08-12| 577.44
#2010-08-13| 575.22
#2010-08-16| 576.15
#2010-08-17| 583.12
#2010-08-18| 583.15
#2010-08-19| 576.66
#2010-08-20| 561.46
#2010-08-23| 561.48
#2010-08-24| 556.56
#2010-08-25| 551.70
#2010-08-26| 559.05
#2010-08-27| 569.26
#2010-08-30| 568.36
#2010-08-31| 573.96
#2010-09-01| 597.04
#2010-09-02| 601.29
#2010-09-03| 604.06
#2010-09-06| .
#2010-09-07| 593.33
#2010-09-08| 598.40
#2010-09-09| 599.71
#2010-09-10| 599.58
#2010-09-13| 608.33
#2010-09-14| 615.59
#2010-09-15| 615.43
#2010-09-16| 619.02
#2010-09-17| 617.39
#2010-09-20| 627.48
#2010-09-21| 626.97
#2010-09-22| 629.27
#2010-09-23| 623.91
#2010-09-24| 637.49
#2010-09-27| 636.26
#2010-09-28| 641.41
#2010-09-29| 639.09
#2010-09-30| 641.81
#2010-10-01| 641.90
#2010-10-04| 632.43
#2010-10-05| 652.98
#2010-10-06| 657.43
#2010-10-07| 661.47
#2010-10-08| 663.26
#2010-10-11| 663.50
#2010-10-12| 656.87
#2010-10-13| 675.20
#2010-10-14| 675.37
#2010-10-15| 674.63
#2010-10-18| 673.77
#2010-10-19| 664.05
#2010-10-20| 672.14
#2010-10-21| 680.42
#2010-10-22| 674.89
#2010-10-25| 676.46
#2010-10-26| 669.09
#2010-10-27| 661.39
#2010-10-28| 673.90
#2010-10-29| 676.70
#2010-11-01| 674.49
#2010-11-02| 682.40
#2010-11-03| 680.70
#2010-11-04| 695.79
#2010-11-05| 688.10
#2010-11-08| 677.97
#2010-11-09| 683.82
#2010-11-10| 668.52
#2010-11-11| 661.41
#2010-11-12| 657.34
#2010-11-15| 656.95
#2010-11-16| 639.43
#2010-11-17| 645.85
#2010-11-18| 654.36
#2010-11-19| 658.56
#2010-11-22| 649.89
#2010-11-23| 633.16
#2010-11-24| 634.77
#2010-11-25| .
#2010-11-26| 623.12
#2010-11-29| 605.08
#2010-11-30| 597.70
#2010-12-01| 615.79
#2010-12-02| 627.52
#2010-12-03| 639.47
#2010-12-06| 634.77
#2010-12-07| 644.43
#2010-12-08| 639.97
#2010-12-09| 645.15
#2010-12-10| 646.31
#2010-12-13| 656.71
#2010-12-14| 657.56
#2010-12-15| 654.90
#2010-12-16| 650.04
#2010-12-17| 646.87
#2010-12-20| 647.41
#2010-12-21| 652.50
#2010-12-22| 650.18
#2010-12-23| 650.41
#2010-12-24| .
#2010-12-27| 647.71
#2010-12-28| 645.60
#2010-12-29| 649.34
#2010-12-30| 652.00
#2010-12-31| 653.09
#2011-01-03| 664.54
#2011-01-04| 667.29
#2011-01-05| 652.86
#2011-01-06| 651.76
#2011-01-07| 643.80
#2011-01-10| 632.82
#2011-01-11| 639.87
#2011-01-12| 651.34
#2011-01-13| 659.91
#2011-01-14| 664.46
#2011-01-17| .
#2011-01-18| 679.34
#2011-01-19| 681.03
#2011-01-20| 674.64
#2011-01-21| 684.43
#2011-01-24| 694.39
#2011-01-25| 691.98
#2011-01-26| 695.51
#2011-01-27| 695.42
#2011-01-28| 681.15
#2011-01-31| 680.28
#2011-02-01| 691.00
#2011-02-02| 697.90
#2011-02-03| 687.38
#2011-02-04| 685.94
#2011-02-07| 695.59
#2011-02-08| 701.79
#2011-02-09| 703.45
#2011-02-10| 695.45
#2011-02-11| 696.60
#2011-02-14| 689.47
#2011-02-15| 692.23
#2011-02-16| 694.98
#2011-02-17| 696.78
#2011-02-18| 698.16
#2011-02-21| .
#2011-02-22| 687.77
#2011-02-23| 685.86
#2011-02-24| 681.77
#2011-02-25| 691.09
#2011-02-28| 701.61
#2011-03-01| 698.41
#2011-03-02| 695.56
#2011-03-03| 697.46
#2011-03-04| 696.07
#2011-03-07| 695.73
#2011-03-08| 688.88
#2011-03-09| 691.88
#2011-03-10| 680.31
#2011-03-11| 670.92
#2011-03-14| 669.97
#2011-03-15| 654.90
#2011-03-16| 641.49
#2011-03-17| 659.90
#2011-03-18| 668.28
#2011-03-21| 683.28
#2011-03-22| 680.47
#2011-03-23| 673.25
#2011-03-24| 680.36
#2011-03-25| 677.97
#2011-03-28| 678.15
#2011-03-29| 679.09
#2011-03-30| 691.10
#2011-03-31| 694.40
#2011-04-01| 703.21
#2011-04-04| 712.14
#2011-04-05| 706.44
#2011-04-06| 713.13
#2011-04-07| 703.47
#2011-04-08| 713.72
#2011-04-11| 712.42
#2011-04-12| 708.63
#2011-04-13| 710.98
#2011-04-14| 702.31
#2011-04-15| 701.12
#2011-04-18| 680.48
#2011-04-19| 688.07
#2011-04-20| 709.95
#2011-04-21| 708.59
#2011-04-22| .
#2011-04-25| 708.08
#2011-04-26| 716.80
#2011-04-27| 723.45
#2011-04-28| 740.03
#2011-04-29| 740.28
#2011-05-02| 747.22
#2011-05-03| 737.19
#2011-05-04| 734.38
#2011-05-05| 711.06
#2011-05-06| 710.96
#2011-05-09| 695.28
#2011-05-10| 706.55
#2011-05-11| 712.72
#2011-05-12| 702.24
#2011-05-13| 705.67
#2011-05-16| 703.24
#2011-05-17| 695.49
#2011-05-18| 699.88
#2011-05-19| 707.30
#2011-05-20| 703.26
#2011-05-23| 684.27
#2011-05-24| 689.53
#2011-05-25| 690.69
#2011-05-26| 689.70
#2011-05-27| 698.95
#2011-05-30| .
#2011-05-31| 712.58
#2011-06-01| 709.78
#2011-06-02| 701.63
#2011-06-03| 709.60
#2011-06-06| 709.79
#2011-06-07| 714.33
#2011-06-08| 701.79
#2011-06-09| 702.49
#2011-06-10| 687.55
#2011-06-13| 689.54
#2011-06-14| 700.23
#2011-06-15| 678.85
#2011-06-16| 669.93
#2011-06-17| 680.77
#2011-06-20| 677.75
#2011-06-21| 692.83
#2011-06-22| 695.00
#2011-06-23| 667.23
#2011-06-24| 669.52
#2011-06-27| 677.94
#2011-06-28| 682.63
#2011-06-29| 698.38
#2011-06-30| 710.99
#2011-07-01| 710.74
#2011-07-04| .
#2011-07-05| 709.83
#2011-07-06| 696.86
#2011-07-07| 703.15
#2011-07-08| 686.09
#2011-07-11| 655.64
#2011-07-12| 654.47
#2011-07-13| 663.72
#2011-07-14| 656.04
#2011-07-15| 654.36
#2011-07-18| 637.94
#2011-07-19| 655.06
#2011-07-20| 661.19
#2011-07-21| 679.78
#2011-07-22| 681.84
#2011-07-25| 671.95
#2011-07-26| 675.93
#2011-07-27| 661.94
#2011-07-28| 654.45
#2011-07-29| 653.12
#2011-08-01| 634.46
#2011-08-02| 623.14
#2011-08-03| 618.29
#2011-08-04| 593.72
#2011-08-05| 591.41
#2011-08-08| 569.47
#2011-08-09| 578.22
#2011-08-10| 557.64
#2011-08-11| 571.42
#2011-08-12| 593.05
#2011-08-15| 608.48
#2011-08-16| 601.17
#2011-08-17| 605.17
#2011-08-18| 574.86
#2011-08-19| 581.21
#2011-08-22| 584.85
#2011-08-23| 591.68
#2011-08-24| 605.31
#2011-08-25| 592.35
#2011-08-26| 591.03
#2011-08-29| 610.54
#2011-08-30| 611.67
#2011-08-31| 629.63
#2011-09-01| 624.58
#2011-09-02| 607.02
#2011-09-05| .
#2011-09-06| 567.91
#2011-09-07| 587.71
#2011-09-08| 588.27
#2011-09-09| 565.15
#2011-09-12| 542.73
#2011-09-13| 545.55
#2011-09-14| 556.18
#2011-09-15| 570.76
#2011-09-16| 571.75
#2011-09-19| 551.63
#2011-09-20| 568.23
#2011-09-21| 558.97
#2011-09-22| 527.90
#2011-09-23| 531.08
#2011-09-26| 535.69
#2011-09-27| 564.01
#2011-09-28| 556.19
#2011-09-29| 561.56
#2011-09-30| 548.92
#2011-10-03| 535.19
#2011-10-04| 526.42
#2011-10-05| 539.22
#2011-10-06| 555.32
#2011-10-07| 563.58
#2011-10-10| 577.69
#2011-10-11| 577.70
#2011-10-12| 595.46
#2011-10-13| 585.02
#2011-10-14| 599.83
#2011-10-17| 585.91
#2011-10-18| 582.97
#2011-10-19| 586.13
#2011-10-20| 570.88
#2011-10-21| 595.43
#2011-10-24| 605.23
#2011-10-25| 597.86
#2011-10-26| 596.07
#2011-10-27| 631.27
#2011-10-28| 627.35
#2011-10-31| 600.83
#2011-11-01| 571.63
#2011-11-02| 582.99
#2011-11-03| 596.94
#2011-11-04| 586.91
#2011-11-07| 591.94
#2011-11-08| 590.55
#2011-11-09| 568.65
#2011-11-10| 567.34
#2011-11-11| 585.02
#2011-11-14| 574.31
#2011-11-15| 560.64
#2011-11-16| 572.01
#2011-11-17| 558.01
#2011-11-18| 563.05
#2011-11-21| 547.30
#2011-11-22| 548.77
#2011-11-23| 532.79
#2011-11-24| .
#2011-11-25| 532.63
#2011-11-28| 555.37
#2011-11-29| 560.28
#2011-11-30| 583.98
#2011-12-01| 580.53
#2011-12-02| 579.37
#2011-12-05| 585.86
#2011-12-06| 582.04
#2011-12-07| 578.17
#2011-12-08| 565.50
#2011-12-09| 576.77
#2011-12-12| 559.64
#2011-12-13| 557.78
#2011-12-14| 540.88
#2011-12-15| 546.51
#2011-12-16| 546.28
#2011-12-19| 541.53
#2011-12-20| 556.95
#2011-12-21| 552.04
#2011-12-22| 555.90
#2011-12-23| 560.87
#2011-12-26| .
#2011-12-27| 564.78
#2011-12-28| 555.03
#2011-12-29| 560.78
#2011-12-30| 568.30
#2012-01-02| .
#2012-01-03| 582.80
#2012-01-04| 568.55
#2012-01-05| 553.21
#2012-01-06| 550.77
#2012-01-09| 548.23
#2012-01-10| 555.37
#2012-01-11| 550.12
#2012-01-12| 554.22
#2012-01-13| 542.59
#2012-01-16| .
#2012-01-17| 557.09
#2012-01-18| 555.91
#2012-01-19| 563.54
#2012-01-20| 562.67
#2012-01-23| 572.42
#2012-01-24| 564.57
#2012-01-25| 563.11
#2012-01-26| 573.37
#2012-01-27| 567.83
#2012-01-30| 563.53
#2012-01-31| 567.97
#2012-02-01| 576.77
#2012-02-02| 578.52
#2012-02-03| 578.48
#2012-02-06| 574.72
#2012-02-07| 581.00
#2012-02-08| 581.97
#2012-02-09| 583.23
#2012-02-10| 574.87
#2012-02-13| 578.59
#2012-02-14| 576.52
#2012-02-15| 577.19
#2012-02-16| 582.10
#2012-02-17| 588.18
#2012-02-20| .
#2012-02-21| 591.81
#2012-02-22| 584.62
#2012-02-23| 590.18
#2012-02-24| 600.79
#2012-02-27| 593.10
#2012-02-28| 594.66
#2012-02-29| 592.66
#2012-03-01| 573.31
#2012-03-02| 567.74
#2012-03-05| 564.37
#2012-03-06| 543.73
#2012-03-07| 551.58
#2012-03-08| 567.04
#2012-03-09| 559.24
#2012-03-12| 562.31
#2012-03-13| 567.54
#2012-03-14| 560.05
#2012-03-15| 560.33
#2012-03-16| 566.47
#2012-03-19| 567.47
#2012-03-20| 568.98
#2012-03-21| 567.68
#2012-03-22| 565.16
#2012-03-23| 568.30
#2012-03-26| 577.80
#2012-03-27| 575.41
#2012-03-28| 569.84
#2012-03-29| 560.68
#2012-03-30| 567.48
#2012-04-02| 573.60
#2012-04-03| 570.35
#2012-04-04| 544.30
#2012-04-05| 541.82
#2012-04-06| .
#2012-04-09| 542.13
#2012-04-10| 535.56
#2012-04-11| 539.93
#2012-04-12| 544.44
#2012-04-13| 534.27
#2012-04-16| 534.61
#2012-04-17| 546.87
#2012-04-18| 538.52
#2012-04-19| 532.94
#2012-04-20| 538.70
#2012-04-23| 524.98
#2012-04-24| 537.60
#2012-04-25| 544.86
#2012-04-26| 553.44
#2012-04-27| 563.36
#2012-04-30| 558.89
#2012-05-01| 558.45
#2012-05-02| 556.95
#2012-05-03| 557.98
#2012-05-04| 551.34
#2012-05-07| 555.50
#2012-05-08| 545.87
#2012-05-09| 542.13
#2012-05-10| 546.44
#2012-05-11| 538.70
#2012-05-14| 525.63
#2012-05-15| 525.91
#2012-05-16| 528.75
#2012-05-17| 522.81
#2012-05-18| 525.22
#2012-05-21| 529.40
#2012-05-22| 531.87
#2012-05-23| 511.20
#2012-05-24| 515.13
#2012-05-25| 512.10
#2012-05-28| .
#2012-05-29| 519.18
#2012-05-30| 504.81
#2012-05-31| 501.87
#2012-06-01| 492.40
#2012-06-04| 498.14
#2012-06-05| 496.13
#2012-06-06| 506.19
#2012-06-07| 517.23
#2012-06-08| 513.86
#2012-06-11| 515.28
#2012-06-12| 512.39
#2012-06-13| 515.98
#2012-06-14| 519.51
#2012-06-15| 525.58
#2012-06-18| 521.30
#2012-06-19| 535.48
#2012-06-20| 541.03
#2012-06-21| 534.92
#2012-06-22| 530.21
#2012-06-25| 517.03
#2012-06-26| 513.71
#2012-06-27| 521.03
#2012-06-28| 529.73
#2012-06-29| 555.10
#2012-07-02| 557.69
#2012-07-03| 563.15
#2012-07-04| .
#2012-07-05| 552.87
#2012-07-06| 543.97
#2012-07-09| 544.49
#2012-07-10| 546.94
#2012-07-11| 543.44
#2012-07-12| 545.39
#2012-07-13| 564.03
#2012-07-16| 563.94
#2012-07-17| 560.82
#2012-07-18| 566.18
#2012-07-19| 567.72
#2012-07-20| 557.08
#2012-07-23| 540.46
#2012-07-24| 533.43
#2012-07-25| 540.56
#2012-07-26| 566.93
#2012-07-27| 573.20
#2012-07-30| 569.16
#2012-07-31| 567.31
#2012-08-01| 572.34
#2012-08-02| 551.88
#2012-08-03| 575.75
#2012-08-06| 579.88
#2012-08-07| 587.00
#2012-08-08| 584.15
#2012-08-09| 583.08
#2012-08-10| 582.95
#2012-08-13| 584.14
#2012-08-14| 585.10
#2012-08-15| 584.24
#2012-08-16| 596.84
#2012-08-17| 593.88
#2012-08-20| 593.24
#2012-08-21| 601.59
#2012-08-22| 595.16
#2012-08-23| 601.52
#2012-08-24| 597.89
#2012-08-27| 598.33
#2012-08-28| 596.94
#2012-08-29| 591.98
#2012-08-30| 594.59
#2012-08-31| 598.82
#2012-09-03| .
#2012-09-04| 597.62
#2012-09-05| 598.49
#2012-09-06| 605.84
#2012-09-07| 616.86
#2012-09-10| 615.82
#2012-09-11| 620.59
#2012-09-12| 625.27
#2012-09-13| 622.95
#2012-09-14| 637.93
#2012-09-17| 630.95
#2012-09-18| 622.68
#2012-09-19| 627.98
#2012-09-20| 625.11
#2012-09-21| 636.76
#2012-09-24| 625.12
#2012-09-25| 637.70
#2012-09-26| 623.05
#2012-09-27| 625.01
#2012-09-28| 618.13
#2012-10-01| 629.62
#2012-10-02| 627.95
#2012-10-03| 627.21
#2012-10-04| 631.52
#2012-10-05| 641.27
#2012-10-08| 629.63
#2012-10-09| 629.19
#2012-10-10| 623.10
#2012-10-11| 629.69
#2012-10-12| 625.27
#2012-10-15| 633.00
#2012-10-16| 645.62
#2012-10-17| 648.83
#2012-10-18| 642.50
#2012-10-19| 637.09
#2012-10-22| 641.02
#2012-10-23| 628.19
#2012-10-24| 633.91
#2012-10-25| 626.65
#2012-10-26| 630.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 631.34
#2012-11-01| 635.98
#2012-11-02| 633.33
#2012-11-05| 623.23
#2012-11-06| 626.31
#2012-11-07| 614.77
#2012-11-08| 608.72
#2012-11-09| 606.07
#2012-11-12| 604.10
#2012-11-13| 607.72
#2012-11-14| 621.76
#2012-11-15| 623.68
#2012-11-16| 612.43
#2012-11-19| 626.34
#2012-11-20| 626.47
#2012-11-21| 636.00
#2012-11-22| .
#2012-11-23| 651.84
#2012-11-26| 648.87
#2012-11-27| 644.79
#2012-11-28| 647.68
#2012-11-29| 662.39
#2012-11-30| 659.08
#2012-12-03| 666.33
#2012-12-04| 668.05
#2012-12-05| 673.17
#2012-12-06| 667.51
#2012-12-07| 665.03
#2012-12-10| 666.22
#2012-12-11| 676.32
#2012-12-12| 679.76
#2012-12-13| 682.15
#2012-12-14| 681.37
#2012-12-17| 682.04
#2012-12-18| 685.25
#2012-12-19| 692.24
#2012-12-20| 691.64
#2012-12-21| 687.45
#2012-12-24| 691.90
#2012-12-25| 691.90
#2012-12-26| 693.31
#2012-12-27| 694.46
#2012-12-28| 686.41
#2012-12-31| 689.02
#2013-01-01| 689.02
#2013-01-02| 703.00
#2013-01-03| 694.19
#2013-01-04| 688.71
#2013-01-07| 683.87
#2013-01-08| 685.01
#2013-01-09| 683.37
#2013-01-10| 693.27
#2013-01-11| 702.28
#2013-01-14| 699.76
#2013-01-15| 696.98
#2013-01-16| 696.82
#2013-01-17| 707.63
#2013-01-18| 708.75
#2013-01-21| 708.50
#2013-01-22| 698.37
#2013-01-23| 693.48
#2013-01-24| 703.85
#2013-01-25| 710.22
#2013-01-28| 708.10
#2013-01-29| 708.79
#2013-01-30| 710.79
#2013-01-31| 710.48
#2013-02-01| 726.64
#2013-02-04| 706.83
#2013-02-05| 711.95
#2013-02-06| 713.58
#2013-02-07| 701.72
#2013-02-08| 711.52
#2013-02-11| 707.75
#2013-02-12| 712.63
#2013-02-13| 716.21
#2013-02-14| 708.77
#2013-02-15| 715.94
#2013-02-18| 720.67
#2013-02-19| 723.47
#2013-02-20| 720.89
#2013-02-21| 697.21
#2013-02-22| 706.26
#2013-02-25| 713.80
#2013-02-26| 701.55
#2013-02-27| 711.26
#2013-02-28| 715.12
#2013-03-01| 704.51
#2013-03-04| 703.23
#2013-03-05| 715.47
#2013-03-06| 711.01
#2013-03-07| 713.03
#2013-03-08| 715.67
#2013-03-11| 721.57
#2013-03-12| 725.39
#2013-03-13| 728.38
#2013-03-14| 737.26
#2013-03-15| 734.28
#2013-03-18| 728.53
#2013-03-19| 717.01
#2013-03-20| 731.56
#2013-03-21| 726.68
#2013-03-22| 734.79
#2013-03-25| 728.27
#2013-03-26| 725.67
#2013-03-27| 717.66
#2013-03-28| 726.16
#2013-03-29| 726.16
#2013-04-01| 726.49
#2013-04-02| 733.41
#2013-04-03| 729.52
#2013-04-04| 724.10
#2013-04-05| 722.34
#2013-04-08| 727.28
#2013-04-09| 725.34
#2013-04-10| 735.87
#2013-04-11| 749.14
#2013-04-12| 740.91
#2013-04-15| 731.23
#2013-04-16| 730.87
#2013-04-17| 718.27
#2013-04-18| 723.65
#2013-04-19| 725.96
#2013-04-22| 729.36
#2013-04-23| 743.46
#2013-04-24| 751.75
#2013-04-25| 755.72
#2013-04-26| 751.01
#2013-04-29| 760.34
#2013-04-30| 760.35
#2013-05-01| 760.87
#2013-05-02| 758.44
#2013-05-03| 763.13
#2013-05-06| 760.88
#2013-05-07| 761.69
#2013-05-08| 764.85
#2013-05-09| 761.89
#2013-05-10| 759.48
#2013-05-13| 758.37
#2013-05-14| 758.33
#2013-05-15| 751.80
#2013-05-16| 748.15
#2013-05-17| 740.27
#2013-05-20| 750.35
#2013-05-21| 753.00
#2013-05-22| 757.81
#2013-05-23| 743.86
#2013-05-24| 743.12
#2013-05-27| 755.30
#2013-05-28| 753.47
#2013-05-29| 746.13
#2013-05-30| 754.86
#2013-05-31| 741.58
#2013-06-03| 738.66
#2013-06-04| 746.26
#2013-06-05| 734.18
#2013-06-06| 739.18
#2013-06-07| 748.01
#2013-06-10| 748.86
#2013-06-11| 752.43
#2013-06-12| 760.41
#2013-06-13| 761.06
#2013-06-14| 763.44
#2013-06-17| 772.84
#2013-06-18| 783.83
#2013-06-19| 782.06
#2013-06-20| 749.96
#2013-06-21| 738.59
#2013-06-24| 725.61
#2013-06-25| 731.78
#2013-06-26| 736.12
#2013-06-27| 751.78
#2013-06-28| 752.11
#2013-07-01| 762.45
#2013-07-02| 763.71
#2013-07-03| 761.52
#2013-07-04| 766.36
#2013-07-05| 759.80
#2013-07-08| 771.00
#2013-07-09| 768.14
#2013-07-10| 776.31
#2013-07-11| 791.57
#2013-07-12| 791.22
#2013-07-15| 796.39
#2013-07-16| 795.74
#2013-07-17| 796.50
#2013-07-18| 808.66
#2013-07-19| 814.85
#2013-07-22| 813.31
#2013-07-23| 821.70
#2013-07-24| 823.17
#2013-07-25| 829.51
#2013-07-26| 834.75
#2013-07-29| 832.88
#2013-07-30| 834.38
#2013-07-31| 841.42
#2013-08-01| 844.84
#2013-08-02| 843.91
#2013-08-05| 846.39
#2013-08-06| 850.32
#2013-08-07| 848.12
#2013-08-08| 856.60
#2013-08-09| 857.28
#2013-08-12| 852.39
#2013-08-13| 848.50
#2013-08-14| 850.33
#2013-08-15| 842.10
#2013-08-16| 847.46
#2013-08-19| 847.16
#2013-08-20| 843.68
#2013-08-21| 843.36
#2013-08-22| 846.31
#2013-08-23| 851.15
#2013-08-26| 845.26
#2013-08-27| 829.18
#2013-08-28| 819.38
#2013-08-29| 825.06
#2013-08-30| 814.46
#2013-09-02| 830.11
#2013-09-03| 828.85
#2013-09-04| 832.85
#2013-09-05| 843.24
#2013-09-06| 845.62
#2013-09-09| 855.75
#2013-09-10| 865.70
#2013-09-11| 868.64
#2013-09-12| 873.12
#2013-09-13| 879.43
#2013-09-16| 894.10
#2013-09-17| 891.28
#2013-09-18| 894.17
#2013-09-19| 903.20
#2013-09-20| 903.66
#2013-09-23| 895.32
#2013-09-24| 898.52
#2013-09-25| 901.58
#2013-09-26| 903.73
#2013-09-27| 906.52
#2013-09-30| 899.50
#2013-10-01| 912.92
#2013-10-02| 912.37
#2013-10-03| 905.18
#2013-10-04| 913.47
#2013-10-07| 908.39
#2013-10-08| 911.63
#2013-10-09| 907.81
#2013-10-10| 926.39
#2013-10-11| 932.40
#2013-10-14| 937.68
#2013-10-15| 939.70
#2013-10-16| 956.25
#2013-10-17| 977.69
#2013-10-18| 985.68
#2013-10-21| 985.57
#2013-10-22| 989.42
#2013-10-23| 983.29
#2013-10-24| 989.98
#2013-10-25| 984.60
#2013-10-28| 980.41
#2013-10-29| 980.86
#2013-10-30| 977.41
#2013-10-31| 972.40
#2013-11-01| 962.00
#2013-11-04| 968.00
#2013-11-05| 966.15
#2013-11-06| 977.30
#2013-11-07| 956.38
#2013-11-08| 956.94
#2013-11-11| 966.81
#2013-11-12| 962.70
#2013-11-13| 945.63
#2013-11-14| 959.95
#2013-11-15| 968.67
#2013-11-18| 973.16
#2013-11-19| 966.36
#2013-11-20| 957.92
#2013-11-21| 953.14
#2013-11-22| 966.32
#2013-11-25| 969.12
#2013-11-26| 968.16
#2013-11-27| 974.78
#2013-11-28| 975.09
#2013-11-29| 975.02
#2013-12-02| 972.96
#2013-12-03| 953.47
#2013-12-04| 945.81
#2013-12-05| 941.69
#2013-12-06| 945.33
#2013-12-09| 952.87
#2013-12-10| 953.21
#2013-12-11| 964.05
#2013-12-12| 953.72
#2013-12-13| 955.36
#2013-12-16| 967.74
#2013-12-17| 964.08
#2013-12-18| 969.87
#2013-12-19| 982.85
#2013-12-20| 982.47
#2013-12-23| 992.42
#2013-12-24| 995.99
#2013-12-25| 995.99
#2013-12-26| 997.85
#2013-12-27|1012.27
#2013-12-30|1011.91
#2013-12-31|1013.09
#2014-01-01|1013.09
#2014-01-02| 993.62
#2014-01-03| 995.40
#2014-01-06| 993.89
#2014-01-07| 994.51
#2014-01-08| 992.12
#2014-01-09| 986.12
#2014-01-10|1000.00
#2014-01-13|1002.34
#2014-01-14|1010.19
#2014-01-15|1013.76
#2014-01-16|1013.01
#2014-01-17|1014.45
#2014-01-20|1016.62
#2014-01-21|1014.24
#2014-01-22|1012.79
#2014-01-23|1016.87
#2014-01-24| 995.07
#2014-01-27| 988.15
#2014-01-28| 993.37
#2014-01-29| 992.94
#2014-01-30|1003.23
#2014-01-31| 993.33
#2014-02-03| 981.58
#2014-02-04| 979.48
#2014-02-05| 978.92
#2014-02-06|1011.34
#2014-02-07|1016.25
#2014-02-10|1016.60
#2014-02-11|1032.09
#2014-02-12|1034.77
#2014-02-13|1042.34
#2014-02-14|1047.75
#2014-02-17|1053.91
#2014-02-18|1057.37
#2014-02-19|1059.60
#2014-02-20|1047.72
#2014-02-21|1053.34
#2014-02-24|1065.85
#2014-02-25|1064.56
#2014-02-26|1052.59
#2014-02-27|1047.94
#2014-02-28|1062.91
#2014-03-03|1036.93
#2014-03-04|1052.74
#2014-03-05|1052.30
#2014-03-06|1062.91
#2014-03-07|1052.14
#2014-03-10|1045.09
#2014-03-11|1038.96
#2014-03-12|1036.38
#2014-03-13|1027.69
#2014-03-14|1022.44
#2014-03-17|1037.37
#2014-03-18|1032.79
#2014-03-19|1026.76
#2014-03-20|1020.55
#2014-03-21|1012.32
#2014-03-24|1002.77
#2014-03-25|1004.30
#2014-03-26|1016.86
#2014-03-27|1015.70
#2014-03-28|1022.03
#2014-03-31|1024.39
#2014-04-01|1029.71
#2014-04-02|1028.60
#2014-04-03|1027.97
#2014-04-04|1029.89
#2014-04-07|1026.15
#2014-04-08|1005.65
#2014-04-09|1018.11
#2014-04-10|1018.19
#2014-04-11|1003.11
#2014-04-14| 993.95
#2014-04-15| 977.45
#2014-04-16| 996.00
#2014-04-17|1007.03
#2014-04-18|1005.55
#2014-04-21|1004.74
#2014-04-22|1012.64
#2014-04-23|1006.65
#2014-04-24|1008.44
#2014-04-25| 993.43
#2014-04-28| 988.35
#2014-04-29| 992.93
#2014-04-30| 997.18
#2014-05-01| 997.18
#2014-05-02| 999.65
#2014-05-05| 997.37
#2014-05-06| 997.78
#2014-05-07| 997.13
#2014-05-08| 996.53
#2014-05-09| 986.33
#2014-05-12| 995.27
#2014-05-13| 990.81
#2014-05-14| 982.71
#2014-05-15| 967.15
#2014-05-16| 964.45
#2014-05-19| 978.58
#2014-05-20| 983.40
#2014-05-21| 986.92
#2014-05-22| 994.17
#2014-05-23| 997.08
#2014-05-26|1005.43
#2014-05-27|1008.98
#2014-05-28|1012.33
#2014-05-29|1017.12
#2014-05-30|1021.25
#2014-06-02|1023.67
#2014-06-03|1011.87
#2014-06-04|1012.05
#2014-06-05|1013.00
#2014-06-06|1020.61
#2014-06-09|1020.78
#2014-06-10|1021.57
#2014-06-11|1013.07
#2014-06-12|1017.66
#2014-06-13|1013.67
#2014-06-16|1013.37
#2014-06-17|1016.51
#2014-06-18|1019.10
#2014-06-19|1024.59
#2014-06-20|1012.03
#2014-06-23|1007.59
#2014-06-24|1009.35
#2014-06-25| 999.01
#2014-06-26| 999.73
#2014-06-27|1000.62
#2014-06-30|1002.04
#2014-07-01|1006.34
#2014-07-02|1003.77
#2014-07-03|1015.70
#2014-07-04|1010.75
#2014-07-07|1000.59
#2014-07-08| 983.06
#2014-07-09| 983.87
#2014-07-10| 961.99
#2014-07-11| 958.99
#2014-07-14| 970.22
#2014-07-15| 959.71
#2014-07-16| 971.67
#2014-07-17| 968.42
#2014-07-18| 971.00
#2014-07-21| 972.12
#2014-07-22| 977.65
#2014-07-23| 983.18
#2014-07-24|1001.51
#2014-07-25| 992.05
#2014-07-28| 993.35
#2014-07-29| 994.85
#2014-07-30| 990.75
#2014-07-31| 975.82
#2014-08-01| 972.91
#2014-08-04| 970.70
#2014-08-05| 978.72
#2014-08-06| 967.41
#2014-08-07| 963.51
#2014-08-08| 962.02
#2014-08-11| 971.25
#2014-08-12| 967.73
#2014-08-13| 973.80
#2014-08-14| 978.16
#2014-08-15| 973.68
#2014-08-18| 982.99
#2014-08-19| 988.87
#2014-08-20| 983.40
#2014-08-21| 989.39
#2014-08-22| 982.46
#2014-08-25| 989.42
#2014-08-26| 997.15
#2014-08-27|1001.38
#2014-08-28| 998.34
#2014-08-29| 988.88
#2014-09-01| 990.93
#2014-09-02| 992.08
#2014-09-03| 992.94
#2014-09-04| 987.69
#2014-09-05| 985.21
#2014-09-08| 982.69
#2014-09-09| 978.61
#2014-09-10| 974.33
#2014-09-11| 978.68
#2014-09-12| 982.27
#2014-09-15| 981.40
#2014-09-16| 980.04
#2014-09-17| 986.84
#2014-09-18| 988.71
#2014-09-19| 985.52
#2014-09-22| 978.93
#2014-09-23| 970.94
#2014-09-24| 962.77
#2014-09-25| 948.84
#2014-09-26| 948.78
#2014-09-29| 949.53
#2014-09-30| 947.00
#2014-10-01| 935.40
#2014-10-02| 925.88
#2014-10-03| 923.43
#2014-10-06| 937.67
#2014-10-07| 923.98
#2014-10-08| 918.75
#2014-10-09| 909.41
#2014-10-10| 895.95
#2014-10-13| 894.55
#2014-10-14| 894.07
#2014-10-15| 878.27
#2014-10-16| 883.05
#2014-10-17| 903.77
#2014-10-20| 902.49
#2014-10-21| 920.29
#2014-10-22| 923.42
#2014-10-23| 929.43
#2014-10-24| 927.77
#2014-10-27| 933.12
#2014-10-28| 944.43
#2014-10-29| 949.07
#2014-10-30| 946.38
#2014-10-31| 952.62
#2014-11-03| 949.93
#2014-11-04| 946.36
#2014-11-05| 948.58
#2014-11-06| 948.40
#2014-11-07| 942.69
#2014-11-10| 954.36
#2014-11-11| 955.39
#2014-11-12| 950.30
#2014-11-13| 953.32
#2014-11-14| 963.84
#2014-11-17| 967.26
#2014-11-18| 972.98
#2014-11-19| 975.06
#2014-11-20| 976.84
#2014-11-21| 981.40
#2014-11-24| 989.01
#2014-11-25|1001.48
#2014-11-26|1006.73
#2014-11-27|1009.54
#2014-11-28|1011.68
#2014-12-01|1013.20
#2014-12-02|1011.08
#2014-12-03|1007.26
#2014-12-04|1012.57
#2014-12-05|1016.12
#2014-12-08|1013.99
#2014-12-09|1007.23
#2014-12-10|1008.63
#2014-12-11|1006.44
#2014-12-12| 992.02
#2014-12-15| 973.74
#2014-12-16| 994.64
#2014-12-17| 982.58
#2014-12-18| 999.65
#2014-12-19| 998.65
#2014-12-22|1012.61
#2014-12-23|1017.08
#2014-12-24|1019.86
#2014-12-25|1019.86
#2014-12-26|1018.27
#2014-12-29|1018.69
#2014-12-30|1012.54
#2014-12-31|1010.24
#2015-01-01|1010.24
#2015-01-02| 998.59
#2015-01-05| 973.47
#2015-01-06| 958.78
#2015-01-07| 955.04
#2015-01-08| 978.45
#2015-01-09| 982.95
#2015-01-12| 988.53
#2015-01-13| 997.14
#2015-01-14| 993.94
#2015-01-15| 989.06
#2015-01-16| 986.95
#2015-01-19|1005.22
#2015-01-20|1005.16
#2015-01-21|1008.05
#2015-01-22|1003.76
#2015-01-23|1006.01
#2015-01-26|1015.20
#2015-01-27|1021.87
#2015-01-28|1013.04
#2015-01-29|1016.79
#2015-01-30|1010.20
#2015-02-02|1009.58
#2015-02-03|1023.78
#2015-02-04|1026.58
#2015-02-05|1026.86
#2015-02-06|1018.52
#2015-02-09|1003.02
#2015-02-10|1017.47
#2015-02-11|1021.30
#2015-02-12|1035.42
#2015-02-13|1031.70
#2015-02-16|1026.06
#2015-02-17|1028.13
#2015-02-18|1043.07
#2015-02-19|1057.06
#2015-02-20|1052.57
#2015-02-23|1063.43
#2015-02-24|1063.20
#2015-02-25|1066.57
#2015-02-26|1056.12
#2015-02-27|1059.96
#2015-03-02|1051.05
#2015-03-03|1039.38
#2015-03-04|1039.47
#2015-03-05|1050.51
#2015-03-06|1040.91
#2015-03-09|1030.10
#2015-03-10|1018.31
#2015-03-11|1018.34
#2015-03-12|1020.61
#2015-03-13|1017.52
#2015-03-16|1031.54
#2015-03-17|1019.64
#2015-03-18|1032.27
#2015-03-19|1031.28
#2015-03-20|1047.29
#2015-03-23|1064.24
#2015-03-24|1074.34
#2015-03-25|1068.15
#2015-03-26|1050.33
#2015-03-27|1045.85
#2015-03-30|1059.07
#2015-03-31|1044.97
#2015-04-01|1049.58
#2015-04-02|1064.22
#2015-04-03|1074.54
#2015-04-06|1078.99
#2015-04-07|1076.53
#2015-04-08|1071.10
#2015-04-09|1079.66
#2015-04-10|1085.83
#2015-04-13|1082.74
#2015-04-14|1085.11
#2015-04-15|1069.33
#2015-04-16|1066.82
#2015-04-17|1057.31
#2015-04-20|1063.94
#2015-04-21|1077.98
#2015-04-22|1074.28
#2015-04-23|1077.56
#2015-04-24|1082.00
#2015-04-27|1094.30
#2015-04-28|1086.12
#2015-04-29|1078.24
#2015-04-30|1091.56
#2015-05-01|1093.21
#2015-05-04|1094.35
#2015-05-05|1070.74
#2015-05-06|1082.28
#2015-05-07|1075.06
#2015-05-08|1101.75
#2015-05-11|1097.28
#2015-05-12|1094.50
#2015-05-13|1101.21
#2015-05-14|1115.64
#2015-05-15|1119.93
#2015-05-18|1114.50
#2015-05-19|1110.54
#2015-05-20|1113.29
#2015-05-21|1112.96
#2015-05-22|1102.84
#2015-05-25|1095.77
#2015-05-26|1085.04
#2015-05-27|1090.13
#2015-05-28|1090.67
#2015-05-29|1073.06
#2015-06-01|1073.37
#2015-06-02|1092.87
#2015-06-03|1109.09
#2015-06-04|1094.72
#2015-06-05|1067.90
#2015-06-08|1071.47
#2015-06-09|1080.87
#2015-06-10|1096.35
#2015-06-11|1093.72
#2015-06-12|1087.73
#2015-06-15|1074.17
#2015-06-16|1076.71
#2015-06-17|1072.22
#2015-06-18|1086.11
#2015-06-19|1081.00
#2015-06-22|1122.35
#2015-06-23|1118.79
#2015-06-24|1108.50
#2015-06-25|1117.75
#2015-06-26|1109.42
#2015-06-29|1077.86
#2015-06-30|1061.40
#2015-07-01|1083.39
#2015-07-02|1072.10
#2015-07-03|1063.45
#2015-07-06|1047.11
#2015-07-07|1016.58
#2015-07-08|1036.42
#2015-07-09|1056.46
#2015-07-10|1093.19
#2015-07-13|1102.98
#2015-07-14|1105.72
#2015-07-15|1112.39
#2015-07-16|1118.77
#2015-07-17|1113.91
#2015-07-20|1115.48
#2015-07-21|1115.05
#2015-07-22|1109.88
#2015-07-23|1113.55
#2015-07-24|1103.32
#2015-07-27|1090.78
#2015-07-28|1090.40
#2015-07-29|1105.28
#2015-07-30|1085.86
#2015-07-31|1108.27
#2015-08-03|1115.96
#2015-08-04|1120.79
#2015-08-05|1111.86
#2015-08-06|1103.84
#2015-08-07|1083.88
#2015-08-10|1096.22
#2015-08-11|1085.91
#2015-08-12|1071.23
#2015-08-13|1078.06
#2015-08-14|1074.72
#2015-08-17|1072.94
#2015-08-18|1073.26
#2015-08-19|1066.45
#2015-08-20|1057.84
#2015-08-21|1042.11
#2015-08-24|1026.51
#2015-08-25|1045.33
#2015-08-26|1041.48
#2015-08-27|1051.16
#2015-08-28|1049.55
#2015-08-31|1044.69
#2015-09-01|1027.37
#2015-09-02|1029.33
#2015-09-03|1035.68
#2015-09-04|1017.87
#2015-09-07|1028.44
#2015-09-08|1037.52
#2015-09-09|1049.91
#2015-09-10|1045.32
#2015-09-11|1035.03
#2015-09-14|1033.23
#2015-09-15|1037.09
#2015-09-16|1054.20
#2015-09-17|1060.52
#2015-09-18|1055.12
#2015-09-21|1049.07
#2015-09-22|1016.49
#2015-09-23|1021.30
#2015-09-24|1016.82
#2015-09-25|1032.58
#2015-09-28|1020.93
#2015-09-29|1004.60
#2015-09-30|1021.56
#2015-10-01|1015.01
#2015-10-02|1021.36
#2015-10-05|1038.50
#2015-10-06|1055.35
#2015-10-07|1049.70
#2015-10-08|1069.37
#2015-10-09|1073.49
#2015-10-12|1065.24
#2015-10-13|1060.76
#2015-10-14|1066.91
#2015-10-15|1076.89
#2015-10-16|1087.05
#2015-10-19|1079.62
#2015-10-20|1082.27
#2015-10-21|1075.16
#2015-10-22|1052.60
#2015-10-23|1074.87
#2015-10-26|1073.33
#2015-10-27|1062.02
#2015-10-28|1062.89
#2015-10-29|1064.93
#2015-10-30|1066.49
#2015-11-02|1066.66
#2015-11-03|1057.38
#2015-11-04|1049.71
#2015-11-05|1049.49
#2015-11-06|1038.55
#2015-11-09|1030.00
#2015-11-10|1030.92
#2015-11-11|1026.33
#2015-11-12|1018.48
#2015-11-13|1005.15
#2015-11-16| 997.84
#2015-11-17|1018.47
#2015-11-18|1009.99
#2015-11-19|1027.57
#2015-11-20|1017.05
#2015-11-23|1003.37
#2015-11-24| 986.56
#2015-11-25|1000.28
#2015-11-26|1007.74
#2015-11-27|1010.75
#2015-11-30|1006.30
#2015-12-01|1015.06
#2015-12-02|1016.75
#2015-12-03|1018.23
#2015-12-04|1013.61
#2015-12-07|1016.98
#2015-12-08|1002.56
#2015-12-09| 996.80
#2015-12-10| 991.29
#2015-12-11| 983.14
#2015-12-14| 975.85
#2015-12-15| 988.99
#2015-12-16| 996.17
#2015-12-17| 995.85
#2015-12-18| 984.07
#2015-12-21| 984.08
#2015-12-22| 989.01
#2015-12-23|1002.81
#2015-12-24|1007.80
#2015-12-25|1007.80
#2015-12-28|1007.08
#2015-12-29|1013.16
#2015-12-30|1012.58
#2015-12-31|1004.68
#2016-01-01|1004.68
#2016-01-04| 974.53
#2016-01-05| 975.64
#2016-01-06| 961.33
#2016-01-07| 961.82
#2016-01-08| 958.54
#2016-01-11| 947.16
#2016-01-12| 957.70
#2016-01-13| 957.94
#2016-01-14| 941.53
#2016-01-15| 940.16
#2016-01-18| 925.66
#2016-01-19| 933.50
#2016-01-20| 904.73
#2016-01-21| 917.97
#2016-01-22| 951.85
#2016-01-25| 950.08
#2016-01-26| 953.48
#2016-01-27| 970.58
#2016-01-28| 970.60
#2016-01-29| 982.26
#2016-02-01| 987.65
#2016-02-02| 978.40
#2016-02-03| 975.98
#2016-02-04| 978.93
#2016-02-05| 956.92
#2016-02-08| 914.39
#2016-02-09| 929.42
#2016-02-10| 934.92
#2016-02-11| 927.86
#2016-02-12| 935.50
#2016-02-15| 955.17
#2016-02-16| 964.13
#2016-02-17| 978.39
#2016-02-18| 976.47
#2016-02-19| 977.40
#2016-02-22| 981.75
#2016-02-23| 975.65
#2016-02-24| 965.73
#2016-02-25| 991.98
#2016-02-26| 991.32
#2016-02-29| 996.56
#2016-03-01|1014.68
#2016-03-02| 998.78
#2016-03-03|1002.77
#2016-03-04|1007.38
#2016-03-07|1001.24
#2016-03-08| 997.07
#2016-03-09|1008.13
#2016-03-10|1001.96
#2016-03-11|1025.71
#2016-03-14|1032.39
#2016-03-15|1034.78
#2016-03-16|1033.04
#2016-03-17|1051.00
#2016-03-18|1045.35
#2016-03-21|1038.79
#2016-03-22|1044.09
#2016-03-23|1039.84
#2016-03-24|1022.66
#2016-03-25|1022.66
#2016-03-28|1027.37
#2016-03-29|1033.45
#2016-03-30|1063.11
#2016-03-31|1048.28
#2016-04-01|1037.22
#2016-04-04|1044.00
#2016-04-05|1026.49
#2016-04-06|1031.35
#2016-04-07|1030.10
#2016-04-08|1041.59
#2016-04-11|1044.90
#2016-04-12|1042.49
#2016-04-13|1049.50
#2016-04-14|1049.90
#2016-04-15|1045.55
#2016-04-18|1047.18
#2016-04-19|1067.13
#2016-04-20|1060.48
#2016-04-21|1033.82
#2016-04-22|1025.03
#2016-04-25|1031.05
#2016-04-26|1031.89
#2016-04-27|1029.58
#2016-04-28|1030.96
#2016-04-29|1032.28
#2016-05-02|1042.30
#2016-05-03|1029.83
#2016-05-04|1020.45
#2016-05-05|1024.47
#2016-05-06|1023.79
#2016-05-09|1029.99
#2016-05-10|1029.37
#2016-05-11|1016.59
#2016-05-12|1022.71
#2016-05-13|1001.04
#2016-05-16| 998.21
#2016-05-17|1004.73
#2016-05-18|1002.92
#2016-05-19| 992.23
#2016-05-20|1013.98
#2016-05-23|1007.17
#2016-05-24|1019.79
#2016-05-25|1019.81
#2016-05-26|1027.69
#2016-05-27|1024.70
#2016-05-30|1029.48
#2016-05-31|1023.83
#2016-06-01|1023.63
#2016-06-02|1020.03
#2016-06-03|1023.49
#2016-06-06|1022.35
#2016-06-07|1024.73
#2016-06-08|1018.60
#2016-06-09|1000.49
#2016-06-10| 973.05
#2016-06-13| 954.54
#2016-06-14| 925.32
#2016-06-15| 940.52
#2016-06-16| 930.07
#2016-06-17| 946.08
#2016-06-20| 981.83
#2016-06-21| 983.78
#2016-06-22| 984.88
#2016-06-23|1003.23
#2016-06-24| 930.10
#2016-06-27| 891.27
#2016-06-28| 914.86
#2016-06-29| 947.12
#2016-06-30| 956.39
#2016-07-01| 967.11
#2016-07-04| 954.12
#2016-07-05| 943.04
#2016-07-06| 926.39
#2016-07-07| 931.95
#2016-07-08| 946.69
#2016-07-11| 965.61
#2016-07-12| 978.50
#2016-07-13| 983.55
#2016-07-14| 983.90
#2016-07-15| 978.91
#2016-07-18| 978.99
#2016-07-19| 966.75
#2016-07-20| 978.76
#2016-07-21| 980.05
#2016-07-22| 976.64
#2016-07-25| 986.28
#2016-07-26| 982.49
#2016-07-27| 992.68
#2016-07-28| 998.97
#2016-07-29|1006.14
#2016-08-01|1000.07
#2016-08-02| 994.31
#2016-08-03| 982.19
#2016-08-04| 983.09
#2016-08-05| 988.34
#2016-08-08| 988.11
#2016-08-09|1007.45
#2016-08-10|1013.63
#2016-08-11|1018.00
#2016-08-12|1020.40
#2016-08-15|1018.35
#2016-08-16|1013.25
#2016-08-17|1003.35
#2016-08-18|1017.56
#2016-08-19|1011.72
#2016-08-22|1012.48
#2016-08-23|1020.59
#2016-08-24|1018.75
#2016-08-25|1012.26
#2016-08-26|1009.90
#2016-08-29| 998.66
#2016-08-30|1001.88
#2016-08-31| 994.58
#2016-09-01|1005.32
#2016-09-02|1022.17
#2016-09-05|1021.18
#2016-09-06|1031.34
#2016-09-07|1036.05
#2016-09-08|1032.50
#2016-09-09|1015.48
#2016-09-12|1003.27
#2016-09-13|1001.16
#2016-09-14|1000.82
#2016-09-15|1001.17
#2016-09-16| 990.82
#2016-09-19|1005.82
#2016-09-20|1008.13
#2016-09-21|1004.82
#2016-09-22|1026.29
#2016-09-23|1021.10
#2016-09-26|1006.25
#2016-09-27| 999.89
#2016-09-28|1013.74
#2016-09-29|1018.60
#2016-09-30|1019.92
#2016-10-03|1014.11
#2016-10-04|1017.37
#2016-10-05|1009.23
#2016-10-06| 999.09
#2016-10-07| 986.40
#2016-10-10| 996.45
#2016-10-11| 978.68
#2016-10-12| 971.13
#2016-10-13| 965.44
#2016-10-14| 976.24
#2016-10-17| 968.70
#2016-10-18| 977.83
#2016-10-19| 984.98
#2016-10-20| 970.28
#2016-10-21| 966.43
#2016-10-24| 965.21
#2016-10-25| 956.51
#2016-10-26| 957.21
#2016-10-27| 964.89
#2016-10-28| 970.17
#2016-10-31| 973.09
#2016-11-01| 971.50
#2016-11-02| 960.82
#2016-11-03| 951.45
#2016-11-04| 938.79
#2016-11-07| 938.20
#2016-11-08| 936.81
#2016-11-09| 921.71
#2016-11-10| 925.98
#2016-11-11| 918.57
#2016-11-14| 903.26
#2016-11-15| 900.94
#2016-11-16| 910.97
#2016-11-17| 911.99
#2016-11-18| 893.96
#2016-11-21| 896.29
#2016-11-22| 894.12
#2016-11-23| 888.92
#2016-11-24| 891.89
#2016-11-25| 897.95
#2016-11-28| 889.70
#2016-11-29| 900.36
#2016-11-30| 900.73
#2016-12-01| 890.81
#2016-12-02| 886.60
#2016-12-05| 896.00
#2016-12-06| 908.18
#2016-12-07| 911.02
#2016-12-08| 909.38
#2016-12-09| 933.57
#2016-12-12| 931.61
#2016-12-13| 951.38
#2016-12-14| 949.34
#2016-12-15| 931.60
#2016-12-16| 931.22
#2016-12-19| 938.76
#2016-12-20| 946.40
#2016-12-21| 954.27
#2016-12-22| 943.07
#2016-12-23| 944.45
#2016-12-26| 944.45
#2016-12-27| 950.10
#2016-12-28| 942.27
#2016-12-29| 953.77
#2016-12-30| 959.00
#2017-01-02| 966.99
#2017-01-03| 952.12
#2017-01-04| 957.18
#2017-01-05| 971.39
#2017-01-06| 971.71
#2017-01-09| 967.77
#2017-01-10| 965.52
#2017-01-11| 959.32
#2017-01-12| 964.06
#2017-01-13| 975.60
#2017-01-16| 967.71
#2017-01-17| 968.41
#2017-01-18| 961.46
#2017-01-19| 957.84
#2017-01-20| 967.83
#2017-01-23| 971.20
#2017-01-24| 974.54
#2017-01-25| 970.56
#2017-01-26| 961.97
#2017-01-27| 966.92
#2017-01-30| 964.29
#2017-01-31| 963.24
#2017-02-01| 960.64
#2017-02-02| 966.21
#2017-02-03| 966.53
#2017-02-06| 954.17
#2017-02-07| 954.06
#2017-02-08| 960.35
#2017-02-09| 966.40
#2017-02-10| 962.42
#2017-02-13| 968.46
#2017-02-14| 961.92
#2017-02-15| 959.48
#2017-02-16| 969.39
#2017-02-17| 967.38
#2017-02-20| 965.41
#2017-02-21| 958.66
#2017-02-22| 962.70
#2017-02-23| 970.81
#2017-02-24| 956.79
#2017-02-27| 964.77
#2017-02-28| 971.83
#2017-03-01| 975.86
#2017-03-02| 973.17
#2017-03-03| 967.62
#2017-03-06| 968.85
#2017-03-07| 966.79
#2017-03-08| 967.73
#2017-03-09| 984.57
#2017-03-10| 987.73
#2017-03-13| 989.20
#2017-03-14| 984.06
#2017-03-15| 980.13
#2017-03-16| 991.58
#2017-03-17|1000.44
#2017-03-20| 999.78
#2017-03-21| 999.25
#2017-03-22| 997.00
#2017-03-23|1006.41
#2017-03-24|1011.13
#2017-03-27|1018.64
#2017-03-28|1023.76
#2017-03-29|1015.50
#2017-03-30|1021.56
#2017-03-31|1033.08
#2017-04-03|1021.71
#2017-04-04|1028.82
#2017-04-05|1028.37
#2017-04-06|1023.87
#2017-04-07|1021.56
#2017-04-10|1021.27
#2017-04-11|1020.48
#2017-04-12|1028.31
#2017-04-13|1024.14
#2017-04-14|1024.14
#2017-04-17|1027.85
#2017-04-18|1020.08
#2017-04-19|1016.73
#2017-04-20|1032.44
#2017-04-21|1018.54
#2017-04-24|1064.53
#2017-04-25|1067.67
#2017-04-26|1071.63
#2017-04-27|1067.00
#2017-04-28|1059.63
#2017-05-01|1062.36
#2017-05-02|1070.27
#2017-05-03|1067.00
#2017-05-04|1081.16
#2017-05-05|1088.96
#2017-05-08|1080.59
#2017-05-09|1089.06
#2017-05-10|1080.28
#2017-05-11|1062.74
#2017-05-12|1092.07
#2017-05-15|1094.86
#2017-05-16|1110.58
#2017-05-17|1102.08
#2017-05-18|1097.66
#2017-05-19|1112.35
#2017-05-22|1120.47
#2017-05-23|1122.19
#2017-05-24|1117.10
#2017-05-25|1119.09
#2017-05-26|1126.71
#2017-05-29|1125.36
#2017-05-30|1128.63
#2017-05-31|1131.05
#2017-06-01|1138.52
#2017-06-02|1147.79
#2017-06-05|1142.41
#2017-06-06|1138.47
#2017-06-07|1142.95
#2017-06-08|1129.69
#2017-06-09|1126.32
#2017-06-12|1117.46
#2017-06-13|1127.46
#2017-06-14|1140.20
#2017-06-15|1129.22
#2017-06-16|1146.98
#2017-06-19|1143.76
#2017-06-20|1142.99
#2017-06-21|1140.00
#2017-06-22|1138.77
#2017-06-23|1141.83
#2017-06-26|1145.83
#2017-06-27|1140.60
#2017-06-28|1143.50
#2017-06-29|1127.78
#2017-06-30|1119.86
#2017-07-03|1118.95
#2017-07-04|1113.28
#2017-07-05|1113.56
#2017-07-06|1111.32
#2017-07-07|1095.45
#2017-07-10|1097.24
#2017-07-11|1096.56
#2017-07-12|1106.24
#2017-07-13|1101.84
#2017-07-14|1112.20
#2017-07-17|1111.68
#2017-07-18|1115.78
#2017-07-19|1122.62
#2017-07-20|1142.87
#2017-07-21|1129.74
#2017-07-24|1133.37
#2017-07-25|1136.03
#2017-07-26|1136.18
#2017-07-27|1149.26
#2017-07-28|1150.34
#2017-07-31|1150.89
#2017-08-01|1163.33
#2017-08-02|1162.61
#2017-08-03|1168.16
#2017-08-04|1163.69
#2017-08-07|1162.26
#2017-08-08|1153.97
#2017-08-09|1140.46
#2017-08-10|1138.78
#2017-08-11|1131.20
#2017-08-14|1141.26
#2017-08-15|1135.10
#2017-08-16|1138.22
#2017-08-17|1143.75
#2017-08-18|1129.41
#2017-08-21|1129.08
#2017-08-22|1134.66
#2017-08-23|1125.77
#2017-08-24|1117.66
#2017-08-25|1126.84
#2017-08-28|1123.90
#2017-08-29|1106.65
#2017-08-30|1108.20
#2017-08-31|1111.27
#2017-09-01|1122.67
#2017-09-04|1121.53
#2017-09-05|1125.55
#2017-09-06|1124.84
#2017-09-07|1130.71
#2017-09-08|1131.25
#2017-09-11|1141.85
#2017-09-12|1146.10
#2017-09-13|1149.63
#2017-09-14|1148.10
#2017-09-15|1154.62
#2017-09-18|1149.89
#2017-09-19|1154.67
#2017-09-20|1155.44
#2017-09-21|1147.86
#2017-09-22|1149.45
#2017-09-25|1146.66
#2017-09-26|1136.52
#2017-09-27|1129.12
#2017-09-28|1142.11
#2017-09-29|1162.12
#2017-10-02|1160.75
#2017-10-03|1161.19
#2017-10-04|1165.22
#2017-10-05|1161.18
#2017-10-06|1164.05
#2017-10-09|1169.23
#2017-10-10|1179.09
#2017-10-11|1178.15
#2017-10-12|1182.77
#2017-10-13|1179.43
#2017-10-16|1176.52
#2017-10-17|1176.73
#2017-10-18|1189.08
#2017-10-19|1180.77
#2017-10-20|1169.81
#2017-10-23|1155.55
#2017-10-24|1150.33
#2017-10-25|1150.48
#2017-10-26|1158.12
#2017-10-27|1140.49
#2017-10-30|1154.54
#2017-10-31|1168.03
#2017-11-01|1161.59
#2017-11-02|1161.58
#2017-11-03|1165.34
#2017-11-06|1158.52
#2017-11-07|1150.34
#2017-11-08|1155.01
#2017-11-09|1146.88
#2017-11-10|1148.38
#2017-11-13|1142.83
#2017-11-14|1159.08
#2017-11-15|1148.35
#2017-11-16|1163.59
#2017-11-17|1177.33
#2017-11-20|1187.80
#2017-11-21|1195.77
#2017-11-22|1197.40
#2017-11-23|1205.60
#2017-11-24|1215.13
#2017-11-27|1208.24
#2017-11-28|1212.89
#2017-11-29|1211.91
#2017-11-30|1213.05
#2017-12-01|1197.73
#2017-12-04|1206.70
#2017-12-05|1201.32
#2017-12-06|1202.18
#2017-12-07|1204.37
#2017-12-08|1201.74
#2017-12-11|1213.21
#2017-12-12|1208.82
#2017-12-13|1212.18
#2017-12-14|1206.26
#2017-12-15|1207.38
#2017-12-18|1216.62
#2017-12-19|1211.19
#2017-12-20|1216.31
#2017-12-21|1218.22
#2017-12-22|1217.32
#2017-12-25|1217.32
#2017-12-26|1220.51
#2017-12-27|1220.68
#2017-12-28|1220.59
#2017-12-29|1222.08
#2018-01-01|1222.08
#2018-01-02|1222.21
#2018-01-03|1223.70
#2018-01-04|1239.01
#2018-01-05|1249.55
#2018-01-08|1245.74
#2018-01-09|1259.41
#2018-01-10|1250.69
#2018-01-11|1242.34
#2018-01-12|1246.03
#2018-01-15|1269.83
#2018-01-16|1264.93
#2018-01-17|1259.65
#2018-01-18|1255.65
#2018-01-19|1269.96
#2018-01-22|1270.83
#2018-01-23|1273.28
#2018-01-24|1272.57
#2018-01-25|1267.24
#2018-01-26|1261.66
#2018-01-29|1251.40
#2018-01-30|1256.02
#2018-01-31|1270.97
#2018-02-01|1261.24
#2018-02-02|1237.78
#2018-02-05|1211.65
#2018-02-06|1183.61
#2018-02-07|1209.15
#2018-02-08|1189.00
#2018-02-09|1174.51
#2018-02-12|1188.52
#2018-02-13|1187.98
#2018-02-14|1214.22
#2018-02-15|1232.37
#2018-02-16|1224.67
#2018-02-19|1214.39
#2018-02-20|1220.96
#2018-02-21|1219.38
#2018-02-22|1217.57
#2018-02-23|1218.68
#2018-02-26|1215.75
#2018-02-27|1209.78
#2018-02-28|1208.93
#2018-03-01|1180.96
#2018-03-02|1172.01
#2018-03-05|1179.24
#2018-03-06|1181.75
#2018-03-07|1183.71
#2018-03-08|1182.60
#2018-03-09|1186.17
#2018-03-12|1196.69
#2018-03-13|1187.25
#2018-03-14|1176.27
#2018-03-15|1181.77
#2018-03-16|1177.53
#2018-03-19|1181.17
#2018-03-20|1167.50
#2018-03-21|1167.08
#2018-03-22|1158.28
#2018-03-23|1157.25
#2018-03-26|1160.96
#2018-03-27|1168.61
#2018-03-28|1166.26
#2018-03-29|1168.27
#2018-03-30|1168.27
#2018-04-02|1169.32
#2018-04-03|1153.17
#2018-04-04|1152.04
#2018-04-05|1178.26
#2018-04-06|1183.19
#2018-04-09|1192.19
#2018-04-10|1200.25
#2018-04-11|1194.27
#2018-04-12|1188.08
#2018-04-13|1186.46
#2018-04-16|1185.61
#2018-04-17|1187.31
#2018-04-18|1192.26
#2018-04-19|1219.64
#2018-04-20|1207.13
#2018-04-23|1196.86
#2018-04-24|1195.70
#2018-04-25|1194.48
#2018-04-26|1201.44
#2018-04-27|1199.76
#2018-04-30|1213.00
#2018-05-01|1203.71
#2018-05-02|1217.89
#2018-05-03|1216.74
#2018-05-04|1224.09
#2018-05-07|1224.08
#2018-05-08|1221.07
#2018-05-09|1208.27
#2018-05-10|1222.38
#2018-05-11|1227.62
#2018-05-14|1231.63
#2018-05-15|1210.43
#2018-05-16|1201.77
#2018-05-17|1203.04
#2018-05-18|1195.08
#2018-05-21|1201.26
#2018-05-22|1202.57
#2018-05-23|1187.38
#2018-05-24|1181.92
#2018-05-25|1182.31
#2018-05-28|1175.80
#2018-05-29|1152.06
#2018-05-30|1147.58
#2018-05-31|1159.33
#2018-06-01|1161.64
#2018-06-04|1174.16
#2018-06-05|1165.39
#2018-06-06|1175.93
#2018-06-07|1172.40
#2018-06-08|1165.67
#2018-06-11|1177.68
#2018-06-12|1173.55
#2018-06-13|1170.56
#2018-06-14|1162.10
#2018-06-15|1154.55
#2018-06-18|1145.40
#2018-06-19|1129.78
#2018-06-20|1142.71
#2018-06-21|1143.22
#2018-06-22|1161.74
#2018-06-25|1147.60
#2018-06-26|1137.73
#2018-06-27|1142.09
#2018-06-28|1134.04
#2018-06-29|1140.27
#2018-07-02|1121.63
#2018-07-03|1131.72
#2018-07-04|1133.19
#2018-07-05|1145.42
#2018-07-06|1159.93
#2018-07-09|1163.95
#2018-07-10|1163.23
#2018-07-11|1155.55
#2018-07-12|1181.54
#2018-07-13|1182.68
#2018-07-16|1183.91
#2018-07-17|1177.39
#2018-07-18|1175.84
#2018-07-19|1151.52
#2018-07-20|1159.67
#2018-07-23|1158.76
#2018-07-24|1153.26
#2018-07-25|1137.53
#2018-07-26|1146.85
#2018-07-27|1157.04
#2018-07-30|1164.13
#2018-07-31|1172.13
#2018-08-01|1163.85
#2018-08-02|1160.06
#2018-08-03|1169.73
#2018-08-06|1167.22
#2018-08-07|1173.40
#2018-08-08|1179.40
#2018-08-09|1181.24
#2018-08-10|1159.12
#2018-08-13|1155.32
#2018-08-14|1145.18
#2018-08-15|1133.25
#2018-08-16|1150.51
#2018-08-17|1154.80
#2018-08-20|1169.67
#2018-08-21|1177.58
#2018-08-22|1195.87
#2018-08-23|1191.65
#2018-08-24|1197.51
#2018-08-27|1205.41
#2018-08-28|1211.93
#2018-08-29|1210.73
#2018-08-30|1203.60
#2018-08-31|1195.29
#2018-09-03|1193.09
#2018-09-04|1178.20
#2018-09-05|1162.08
#2018-09-06|1156.47
#2018-09-07|1156.75
#2018-09-10|1165.33
#2018-09-11|1159.65
#2018-09-12|1169.42
#2018-09-13|1164.72
#2018-09-14|1153.91
#2018-09-17|1155.54
#2018-09-18|1153.49
#2018-09-19|1138.63
#2018-09-20|1150.69
#2018-09-21|1156.46
#2018-09-24|1161.61
#2018-09-25|1165.29
#2018-09-26|1168.87
#2018-09-27|1167.80
#2018-09-28|1157.44
#2018-10-01|1159.61
#2018-10-02|1145.07
#2018-10-03|1153.25
#2018-10-04|1141.07
#2018-10-05|1143.32
#2018-10-08|1122.38
#2018-10-09|1122.94
#2018-10-10|1112.35
#2018-10-11|1105.86
#2018-10-12|1109.24
#2018-10-15|1116.41
#2018-10-16|1143.07
#2018-10-17|1129.71
#2018-10-18|1133.12
#2018-10-19|1136.20
#2018-10-22|1122.65
#2018-10-23|1110.25
#2018-10-24|1113.50
#2018-10-25|1097.08
#2018-10-26|1077.85
#2018-10-29|1087.29
#2018-10-30|1087.06
#2018-10-31|1073.96
#2018-11-01|1080.62
#2018-11-02|1097.06
#2018-11-05|1089.34
#2018-11-06|1094.49
#2018-11-07|1104.50
#2018-11-08|1094.67
#2018-11-09|1081.72
#2018-11-12|1073.96
#2018-11-13|1079.26
#2018-11-14|1085.08
#2018-11-15|1076.57
#2018-11-16|1096.62
#2018-11-19|1097.45
#2018-11-20|1074.03
#2018-11-21|1084.42
#2018-11-22|1074.24
#2018-11-23|1076.99
#2018-11-26|1094.50
#2018-11-27|1096.64
#2018-11-28|1097.63
#2018-11-29|1114.85
#2018-11-30|1101.48
#2018-12-03|1114.70
#2018-12-04|1093.39
#2018-12-05|1075.33
#2018-12-06|1052.30
#2018-12-07|1058.47
#2018-12-10|1039.95
#2018-12-11|1045.85
#2018-12-12|1065.68
#2018-12-13|1060.31
#2018-12-14|1057.35
#2018-12-17|1052.10
#2018-12-18|1043.07
#2018-12-19|1063.29
#2018-12-20|1042.22
#2018-12-21|1045.18
#2018-12-24|1035.49
#2018-12-25|1035.49
#2018-12-26|1034.95
#2018-12-27|1025.23
#2018-12-28|1041.80
#2018-12-31|1051.74
#2019-01-01|1051.74
#2019-01-02|1039.57
#2019-01-03|1032.64
#2019-01-04|1049.94
#2019-01-07|1069.10
#2019-01-08|1076.40
#2019-01-09|1095.71
#2019-01-10|1093.74
#2019-01-11|1090.90
#2019-01-14|1082.93
#2019-01-15|1074.78
#2019-01-16|1074.68
#2019-01-17|1071.35
#2019-01-18|1083.31
#2019-01-21|1081.73
#2019-01-22|1082.90
#2019-01-23|1081.58
#2019-01-24|1084.48
#2019-01-25|1099.10
#2019-01-28|1099.46
#2019-01-29|1107.34
#2019-01-30|1110.93
#2019-01-31|1110.19
#2019-02-01|1119.91
#2019-02-04|1117.76
#2019-02-05|1134.99
#2019-02-06|1125.00
#2019-02-07|1077.62
#2019-02-08|1070.75
#2019-02-11|1083.32
#2019-02-12|1080.88
#2019-02-13|1078.74
#2019-02-14|1082.26
#2019-02-15|1103.76
#2019-02-18|1113.35
#2019-02-19|1110.33
#2019-02-20|1125.37
#2019-02-21|1128.56
#2019-02-22|1128.42
#2019-02-25|1130.83
#2019-02-26|1126.64
#2019-02-27|1126.05
#2019-02-28|1159.13
#2019-03-01|1164.26
#2019-03-04|1159.03
#2019-03-05|1158.37
#2019-03-06|1159.76
#2019-03-07|1145.93
#2019-03-08|1139.56
#2019-03-11|1141.90
#2019-03-12|1143.84
#2019-03-13|1153.51
#2019-03-14|1163.54
#2019-03-15|1167.44
#2019-03-18|1168.80
#2019-03-19|1178.41
#2019-03-20|1163.62
#2019-03-21|1161.98
#2019-03-22|1139.17
#2019-03-25|1134.79
#2019-03-26|1141.37
#2019-03-27|1139.99
#2019-03-28|1136.63
#2019-03-29|1141.66
#2019-04-01|1133.92
#2019-04-02|1137.82
#2019-04-03|1156.51
#2019-04-04|1153.28
#2019-04-05|1159.55
#2019-04-08|1149.69
#2019-04-09|1153.12
#2019-04-10|1159.56
#2019-04-11|1165.07
#2019-04-12|1173.63
#2019-04-15|1178.93
#2019-04-16|1186.87
#2019-04-17|1193.74
#2019-04-18|1195.78
#2019-04-19|1195.78
#2019-04-22|1197.00
#2019-04-23|1192.12
#2019-04-24|1187.76
#2019-04-25|1171.40
#2019-04-26|1190.14
#2019-04-29|1196.40
#2019-04-30|1195.35
#2019-05-01|1198.92
#2019-05-02|1190.21
#2019-05-03|1184.57
#2019-05-06|1179.15
#2019-05-07|1170.31
#2019-05-08|1181.80
#2019-05-09|1165.24
#2019-05-10|1165.42
#2019-05-13|1151.91
#2019-05-14|1158.76
#2019-05-15|1160.91
#2019-05-16|1170.20
#2019-05-17|1158.85
#2019-05-20|1154.87
#2019-05-21|1159.35
#2019-05-22|1161.21
#2019-05-23|1132.13
#2019-05-24|1135.01
#2019-05-27|1131.11
#2019-05-28|1139.72
#2019-05-29|1123.06
#2019-05-30|1142.09
#2019-05-31|1139.51
#2019-06-03|1151.64
#2019-06-04|1153.32
#2019-06-05|1166.13
#2019-06-06|1162.66
#2019-06-07|1181.97
#2019-06-10|1181.42
#2019-06-11|1182.85
#2019-06-12|1195.41
#2019-06-13|1189.43
#2019-06-14|1179.20
#2019-06-17|1185.65
#2019-06-18|1189.39
#2019-06-19|1189.00
#2019-06-20|1196.69
#2019-06-21|1186.51
#2019-06-24|1194.95
#2019-06-25|1187.42
#2019-06-26|1177.98
#2019-06-27|1162.33
#2019-06-28|1180.54
#2019-07-01|1187.19
#2019-07-02|1184.84
#2019-07-03|1191.98
#2019-07-04|1189.45
#2019-07-05|1181.32
#2019-07-08|1177.76
#2019-07-09|1177.14
#2019-07-10|1178.05
#2019-07-11|1177.21
#2019-07-12|1182.50
#2019-07-15|1187.70
#2019-07-16|1182.80
#2019-07-17|1181.36
#2019-07-18|1177.04
#2019-07-19|1164.54
#2019-07-22|1166.06
#2019-07-23|1158.03
#2019-07-24|1158.81
#2019-07-25|1159.24
#2019-07-26|1192.26
#2019-07-29|1183.70
#2019-07-30|1161.43
#2019-07-31|1162.01
#2019-08-01|1159.31
#2019-08-02|1131.77
#2019-08-05|1128.78
#2019-08-06|1135.38
#2019-08-07|1147.69
#2019-08-08|1158.48
#2019-08-09|1149.88
#2019-08-12|1154.05
#2019-08-13|1155.79
#2019-08-14|1133.80
#2019-08-15|1128.04
#2019-08-16|1142.84
#2019-08-19|1152.83
#2019-08-20|1139.03
#2019-08-21|1154.88
#2019-08-22|1149.93
#2019-08-23|1145.08
#2019-08-26|1146.69
#2019-08-27|1150.71
#2019-08-28|1141.34
#2019-08-29|1153.29
#2019-08-30|1149.10
#2019-09-02|1142.57
#2019-09-03|1140.40
#2019-09-04|1152.73
#2019-09-05|1153.59
#2019-09-06|1158.08
#2019-09-09|1156.59
#2019-09-10|1152.66
#2019-09-11|1149.02
#2019-09-12|1160.32
#2019-09-13|1160.98
#2019-09-16|1145.82
#2019-09-17|1151.33
#2019-09-18|1159.06
#2019-09-19|1169.06
#2019-09-20|1157.45
#2019-09-23|1150.96
#2019-09-24|1153.59
#2019-09-25|1139.20
#2019-09-26|1149.67
#2019-09-27|1159.70
#2019-09-30|1157.90
#2019-10-01|1153.00
#2019-10-02|1129.48
#2019-10-03|1130.31
#2019-10-04|1146.20
#2019-10-07|1148.66
#2019-10-08|1134.26
#2019-10-09|1136.22
#2019-10-10|1140.80
#2019-10-11|1122.05
#2019-10-14|1120.55
#2019-10-15|1131.26
#2019-10-16|1124.52
#2019-10-17|1132.17
#2019-10-18|1142.27
#2019-10-21|1135.25
#2019-10-22|1142.16
#2019-10-23|1139.76
#2019-10-24|1143.81
#2019-10-25|1138.16
#2019-10-28|1148.43
#2019-10-29|1149.34
#2019-10-30|1155.46
#2019-10-31|1153.73
#2019-11-01|1149.92
#2019-11-04|1144.81
#2019-11-05|1139.56
#2019-11-06|1136.77
#2019-11-07|1139.55
#2019-11-08|1133.88
#2019-11-11|1138.84
#2019-11-12|1137.35
#2019-11-13|1131.57
#2019-11-14|1124.50
#2019-11-15|1135.38
#2019-11-18|1138.77
#2019-11-19|1138.94
#2019-11-20|1134.95
#2019-11-21|1130.92
#2019-11-22|1129.17
#2019-11-25|1132.34
#2019-11-26|1134.44
#2019-11-27|1138.59
#2019-11-28|1133.69
#2019-11-29|1137.02
#2019-12-02|1123.06
#2019-12-03|1120.28
#2019-12-04|1124.08
#2019-12-05|1126.02
#2019-12-06|1133.13
#2019-12-09|1136.70
#2019-12-10|1135.94
#2019-12-11|1136.66
#2019-12-12|1136.68
#2019-12-13|1141.03
#2019-12-16|1151.94
#2019-12-17|1150.01
#2019-12-18|1146.36
#2019-12-19|1149.00
#2019-12-20|1162.65
#2019-12-23|1165.63
#2019-12-24|1172.26
#2019-12-25|1172.26
#2019-12-26|1173.16
#2019-12-27|1178.46
#2019-12-30|1173.20
#2019-12-31|1173.77
#2020-01-01|1173.77
#2020-01-02|1183.86
#2020-01-03|1179.53
#2020-01-06|1171.74
#2020-01-07|1172.26
#2020-01-08|1169.43
#2020-01-09|1178.54
#2020-01-10|1176.01
#2020-01-13|1179.46
#2020-01-14|1177.64
#2020-01-15|1180.20
#2020-01-16|1179.65
#2020-01-17|1172.92
#2020-01-20|1172.44
#2020-01-21|1173.81
#2020-01-22|1167.34
#2020-01-23|1163.99
#2020-01-24|1166.66
#2020-01-27|1148.72
#2020-01-28|1154.99
#2020-01-29|1154.76
#2020-01-30|1148.08
#2020-01-31|1149.70
#2020-02-03|1151.35
#2020-02-04|1162.46
#2020-02-05|1163.51
#2020-02-06|1168.84
#2020-02-07|1166.08
#2020-02-10|1160.95
#2020-02-11|1157.65
#2020-02-12|1155.03
#2020-02-13|1147.16
#2020-02-14|1145.78
#2020-02-17|1142.40
#2020-02-18|1138.00
#2020-02-19|1144.21
#2020-02-20|1139.69
#2020-02-21|1144.62
#2020-02-24|1116.12
#2020-02-25|1105.11
#2020-02-26|1114.11
#2020-02-27|1093.58
#2020-02-28|1058.19
#2020-03-02|1072.08
#2020-03-03|1092.07
#2020-03-04|1108.13
#2020-03-05|1097.94
#2020-03-06|1076.11
#2020-03-09|1023.62
#2020-03-10|1001.61
#2020-03-11| 983.28
#2020-03-12| 862.36
#2020-03-13| 871.93
#2020-03-16| 839.12
#2020-03-17| 833.05
#2020-03-18| 834.92
#2020-03-19| 858.58
#2020-03-20| 840.88
#2020-03-23| 808.90
#2020-03-24| 849.40
#2020-03-25| 864.85
#2020-03-26| 894.27
#2020-03-27| 863.41
#2020-03-30| 873.80
#2020-03-31| 912.11
#2020-04-01| 890.23
#2020-04-02| 882.36
#2020-04-03| 882.18
#2020-04-06| 914.80
#2020-04-07| 945.20
#2020-04-08| 955.23
#2020-04-09| 971.31
#2020-04-10| 971.31
#2020-04-13| 967.94
#2020-04-14| 974.88
#2020-04-15| 945.11
#2020-04-16| 913.14
#2020-04-17| 946.50
#2020-04-20| 959.88
#2020-04-21| 933.65
#2020-04-22| 938.44
#2020-04-23| 938.43
#2020-04-24| 931.93
#2020-04-27| 943.11
#2020-04-28| 943.82
#2020-04-29| 972.22
#2020-04-30| 957.21
#2020-05-01| 962.06
#2020-05-04| 931.85
#2020-05-05| 935.36
#2020-05-06| 921.41
#2020-05-07| 925.12
#2020-05-08| 950.06
#2020-05-11| 944.87
#2020-05-12| 943.73
#2020-05-13| 915.07
#2020-05-14| 895.38
#2020-05-15| 911.29
#2020-05-18| 935.82
#2020-05-19| 937.53
#2020-05-20| 939.63
#2020-05-21| 925.75
#2020-05-22| 934.89
#2020-05-25| 951.97
#2020-05-26| 958.85
#2020-05-27| 975.87
#2020-05-28|1000.89
#2020-05-29|1005.93
#2020-06-01|1015.22
#2020-06-02|1039.84
#2020-06-03|1055.20
#2020-06-04|1082.43
#2020-06-05|1087.63
#2020-06-08|1089.39
#2020-06-09|1089.64
#2020-06-10|1090.96
#2020-06-11|1049.32
#2020-06-12|1039.22
#2020-06-15|1037.34
#2020-06-16|1052.38
#2020-06-17|1061.50
#2020-06-18|1053.94
#2020-06-19|1052.92
#2020-06-22|1054.96
#2020-06-23|1078.25
#2020-06-24|1043.16
#2020-06-25|1038.84
#2020-06-26|1040.03
#2020-06-29|1048.29
#2020-06-30|1052.12
#2020-07-01|1056.15
#2020-07-02|1068.62
#2020-07-03|1058.38
#2020-07-06|1078.90
#2020-07-07|1069.72
#2020-07-08|1070.07
#2020-07-09|1052.34
#2020-07-10|1058.42
#2020-07-13|1070.27
#2020-07-14|1065.08
#2020-07-15|1082.22
#2020-07-16|1087.09
#2020-07-17|1082.71
#2020-07-20|1090.53
#2020-07-21|1097.02
#2020-07-22|1084.82
#2020-07-23|1089.92
#2020-07-24|1071.88
#2020-07-27|1076.36
#2020-07-28|1068.59
#2020-07-29|1080.25
#2020-07-30|1064.73
#2020-07-31|1065.01
#2020-08-03|1097.76
#2020-08-04|1091.63
#2020-08-05|1119.85
#2020-08-06|1107.13
#2020-08-07|1101.20
#2020-08-10|1104.51
#2020-08-11|1133.20
#2020-08-12|1141.56
#2020-08-13|1141.65
#2020-08-14|1129.08
#2020-08-17|1130.18
#2020-08-18|1128.65
#2020-08-19|1140.40
#2020-08-20|1128.72
#2020-08-21|1128.12
#2020-08-24|1143.52
#2020-08-25|1137.85
#2020-08-26|1142.65
#2020-08-27|1139.37
#2020-08-28|1144.09
#2020-08-31|1139.89
#2020-09-01|1137.67
#2020-09-02|1142.31
#2020-09-03|1137.26
#2020-09-04|1128.59
#2020-09-07|1152.37
#2020-09-08|1144.08
#2020-09-09|1166.40
#2020-09-10|1168.12
#2020-09-11|1164.37
#2020-09-14|1168.83
#2020-09-15|1174.02
#2020-09-16|1182.15
#2020-09-17|1169.52
#2020-09-18|1160.14
#2020-09-21|1121.90
#2020-09-22|1121.56
#2020-09-23|1128.45
#2020-09-24|1126.11
#2020-09-25|1123.84
#2020-09-28|1140.72
#2020-09-29|1147.52
#2020-09-30|1145.81
#2020-10-01|1145.57
#2020-10-02|1148.24
#2020-10-05|1167.19
#2020-10-06|1167.86
#2020-10-07|1159.76
#2020-10-08|1170.08
#2020-10-09|1193.88
#2020-10-12|1197.32
#2020-10-13|1196.39
#2020-10-14|1194.21
#2020-10-15|1174.33
#2020-10-16|1187.26
#2020-10-19|1196.51
#2020-10-20|1191.86
#2020-10-21|1201.93
#2020-10-22|1200.99
#2020-10-23|1204.92
#2020-10-26|1191.33
#2020-10-27|1184.20
#2020-10-28|1148.58
#2020-10-29|1147.20
#2020-10-30|1148.23
#2020-11-02|1168.32
#2020-11-03|1201.41
#2020-11-04|1225.54
#2020-11-05|1254.64
#2020-11-06|1243.37
#2020-11-09|1253.79
#2020-11-10|1246.08
#2020-11-11|1243.27
#2020-11-12|1244.27
#2020-11-13|1247.09
#2020-11-16|1235.47
#2020-11-17|1234.02
#2020-11-18|1243.79
#2020-11-19|1239.07
#2020-11-20|1246.24
#2020-11-23|1230.38
#2020-11-24|1234.82
#2020-11-25|1237.99
#2020-11-26|1238.63
#2020-11-27|1241.07
#2020-11-30|1238.96
#2020-12-01|1249.41
#2020-12-02|1247.79
#2020-12-03|1250.60
#2020-12-04|1248.93
#2020-12-07|1240.34
#2020-12-08|1256.02
#2020-12-09|1273.11
#2020-12-10|1261.77
#2020-12-11|1266.36
#2020-12-14|1269.00
#2020-12-15|1271.14
#2020-12-16|1281.72
#2020-12-17|1293.83
#2020-12-18|1311.15
#2020-12-21|1287.00
#2020-12-22|1289.10
#2020-12-23|1292.01
#2020-12-24|1286.08
#2020-12-25|1286.08
#2020-12-28|1303.05
#2020-12-29|1319.46
#2020-12-30|1315.46
#2020-12-31|1300.18
#2021-01-01|1300.18
#2021-01-04|1318.24
#2021-01-05|1303.74
#2021-01-06|1320.74
#2021-01-07|1313.54
#2021-01-08|1320.48
#2021-01-11|1305.20
#2021-01-12|1296.03
#2021-01-13|1302.55
#2021-01-14|1307.61
#2021-01-15|1306.08
#2021-01-18|1309.29
#2021-01-19|1302.83
#2021-01-20|1310.71
#2021-01-21|1317.57
#2021-01-22|1317.24
#2021-01-25|1296.97
#2021-01-26|1300.99
#2021-01-27|1294.63
#2021-01-28|1302.44
#2021-01-29|1281.69
#2021-02-01|1295.72
#2021-02-02|1302.56
#2021-02-03|1297.91
#2021-02-04|1299.07
#2021-02-05|1305.19
#2021-02-08|1308.29
#2021-02-09|1309.75
#2021-02-10|1318.73
#2021-02-11|1323.07
#2021-02-12|1333.72
#2021-02-15|1451.35
#2021-02-16|1440.14
#2021-02-17|1417.26
#2021-02-18|1408.72
#2021-02-19|1404.63
#2021-02-22|1410.42
#2021-02-23|1412.70
#2021-02-24|1377.06
#2021-02-25|1387.47
#2021-02-26|1368.05
#2021-03-01|1366.74
#2021-03-02|1386.58
#2021-03-03|1385.39
#2021-03-04|1354.82
#2021-03-05|1321.35
#2021-03-08|1336.57
#2021-03-09|1347.86
#2021-03-10|1355.67
#2021-03-11|1366.00
#2021-03-12|1358.78
#2021-03-15|1358.43
#2021-03-16|1362.41
#2021-03-17|1379.65
#2021-03-18|1384.52
#2021-03-19|1373.25
#2021-03-22|1379.01
#2021-03-23|1380.45
#2021-03-24|1369.80
#2021-03-25|1371.03
#2021-03-26|1374.10
#2021-03-29|1377.87
#2021-03-30|1375.66
#2021-03-31|1375.51
#2021-04-01|1383.60
#2021-04-02|1383.60
#2021-04-05|1388.07
#2021-04-06|1404.41
#2021-04-07|1408.14
#2021-04-08|1410.19
#2021-04-09|1407.85
#2021-04-12|1401.53
#2021-04-13|1425.16
#2021-04-14|1428.10
#2021-04-15|1440.71
#2021-04-16|1450.52
#2021-04-19|1450.03
#2021-04-20|1447.90
#2021-04-21|1443.90
#2021-04-22|1456.79
#2021-04-23|1480.89
#2021-04-26|1475.81
#2021-04-27|1470.06
#2021-04-28|1479.60
#2021-04-29|1478.96
#2021-04-30|1462.94
#2021-05-03|1474.32
#2021-05-04|1464.49
#2021-05-05|1492.42
#2021-05-06|1501.46
#2021-05-07|1519.57
#2021-05-10|1525.29
#2021-05-11|1496.00
#2021-05-12|1468.01
#2021-05-13|1472.62
#2021-05-14|1494.43
#2021-05-17|1494.90
#2021-05-18|1519.75
#2021-05-19|1495.18
#2021-05-20|1514.56
#2021-05-21|1517.91
#2021-05-24|1522.08
#2021-05-25|1525.20
#2021-05-26|1521.50
#2021-05-27|1520.67
#2021-05-28|1526.27
#2021-05-31|1525.11
#2021-06-01|1532.41
#2021-06-02|1520.60
#2021-06-03|1511.37
#2021-06-04|1516.19
#2021-06-07|1527.39
#2021-06-08|1528.66
#2021-06-09|1525.40
#2021-06-10|1518.89
#2021-06-11|1515.34
#2021-06-14|1525.28
#2021-06-15|1524.85
#2021-06-16|1531.29
#2021-06-17|1510.78
#2021-06-18|1488.93
#2021-06-21|1503.17
#2021-06-22|1503.68
#2021-06-23|1496.19
#2021-06-24|1506.94
#2021-06-25|1512.24
#2021-06-28|1503.06
#2021-06-29|1497.29
#2021-06-30|1491.11
#2021-07-01|1509.22
#2021-07-02|1519.74
#2021-07-05|1516.41
#2021-07-06|1513.53
#2021-07-07|1516.03
#2021-07-08|1493.09
#2021-07-09|1507.12
#2021-07-12|1517.55
#2021-07-13|1527.75
#2021-07-14|1526.18
#2021-07-15|1518.42
#2021-07-16|1517.44
#2021-07-19|1495.14
#2021-07-20|1501.00
#2021-07-21|1532.51
#2021-07-22|1558.28
#2021-07-23|1559.50
#2021-07-26|1559.70
#2021-07-27|1550.92
#2021-07-28|1549.05
#2021-07-29|1579.74
#2021-07-30|1573.62
#2021-08-02|1578.91
#2021-08-03|1580.81
#2021-08-04|1585.73
#2021-08-05|1590.92
#2021-08-06|1582.06
#2021-08-09|1583.88
#2021-08-10|1582.82
#2021-08-11|1597.77
#2021-08-12|1604.70
#2021-08-13|1617.97
#2021-08-16|1618.73
#2021-08-17|1614.96
#2021-08-18|1613.44
#2021-08-19|1596.46
#2021-08-20|1607.72
#2021-08-23|1616.87
#2021-08-24|1624.72
#2021-08-25|1630.33
#2021-08-26|1651.78
#2021-08-27|1666.37
#2021-08-30|1683.54
#2021-08-31|1666.40
#2021-09-01|1681.64
#2021-09-02|1693.14
#2021-09-03|1692.09
#2021-09-06|1706.13
#2021-09-07|1697.84
#2021-09-08|1678.78
#2021-09-09|1678.29
#2021-09-10|1681.46
#2021-09-13|1673.23
#2021-09-14|1678.09
#2021-09-15|1652.12
#2021-09-16|1659.46
#2021-09-17|1644.83
#2021-09-20|1637.67
#2021-09-21|2057.33
#2021-09-22|2038.44
#2021-09-23|2018.58
#2021-09-24|2012.25
#2021-09-27|2001.52
#2021-09-28|1960.68
#2021-09-29|1956.09
#2021-09-30|1964.62
#2021-10-01|2001.58
#2021-10-04|1984.81
#2021-10-05|2010.87
#2021-10-06|1986.86
#2021-10-07|2009.29
#2021-10-08|2008.41
#2021-10-11|1996.92
#2021-10-12|1989.26
#2021-10-13|1992.01
#2021-10-14|2022.13
#2021-10-15|2031.81
#2021-10-18|2030.36
#2021-10-19|2042.81
#2021-10-20|2049.77
#2021-10-21|2039.53
#2021-10-22|2049.53
#2021-10-25|2026.99
#2021-10-26|2025.22
#2021-10-27|2024.30
#2021-10-28|2040.89
#2021-10-29|2024.03
#2021-11-01|2034.84
#2021-11-02|2041.85
#2021-11-03|2057.67
#2021-11-04|2084.60
#2021-11-05|2086.36
#2021-11-08|2076.48
#2021-11-09|2101.91
#2021-11-10|2135.20
#2021-11-11|2137.82
#2021-11-12|2131.63
#2021-11-15|2111.73
#2021-11-16|2080.11
#2021-11-17|2076.20
#2021-11-18|2059.91
#2021-11-19|2046.50
#2021-11-22|2041.80
#2021-11-23|2017.15
#2021-11-24|2016.16
#2021-11-25|2047.68
#2021-11-26|2037.11
#2021-11-29|2020.81
#2021-11-30|2016.54
#2021-12-01|2063.39
#2021-12-02|2024.93
#2021-12-03|2000.17
#2021-12-06|2017.76
#2021-12-07|2071.35
#2021-12-08|2058.49
#2021-12-09|2052.56
#2021-12-10|2053.48
#2021-12-13|2029.08
#2021-12-14|2006.60
#2021-12-15|1994.54
#2021-12-16|2002.16
#2021-12-17|2016.59
#2021-12-20|2003.00
#2021-12-21|2018.11
#2021-12-22|2033.89
#2021-12-23|2042.44
#2021-12-24|2049.95
#2021-12-27|2054.54
#2021-12-28|2084.40
#2021-12-29|2087.18
#2021-12-30|2089.09
#2021-12-31|2085.61
#2022-01-03|2061.61
#2022-01-04|2072.60
#2022-01-05|2079.01
#2022-01-06|2016.70
#2022-01-07|2026.83
#2022-01-10|1978.30
#2022-01-11|1989.39
#2022-01-12|2033.02
#2022-01-13|2050.25
#2022-01-14|2006.62
#2022-01-17|2015.03
#2022-01-18|1960.85
#2022-01-19|1927.17
#2022-01-20|1967.25
#2022-01-21|1933.96
#2022-01-24|1828.87
#2022-01-25|1822.66
#2022-01-26|1871.91
#2022-01-27|1862.52
#2022-01-28|1865.75
#2022-01-31|1888.08
#2022-02-01|1933.38
#2022-02-02|1956.10
#2022-02-03|1933.59
#2022-02-04|1924.48
#2022-02-07|1912.63
#2022-02-08|1925.02
#2022-02-09|1950.16
#2022-02-10|1965.77
#2022-02-11|1925.66
#2022-02-14|1891.78
#2022-02-15|1903.34
#2022-02-16|1890.45
#2022-02-17|1877.24
#2022-02-18|1854.37
#2022-02-21|1832.06
#2022-02-22|1835.74
#2022-02-23|1853.23
#2022-02-24|1788.00
#2022-02-25|1817.39
#2022-02-28|1853.73
#2022-03-01|1819.23
#2022-03-02|1830.07
#2022-03-03|1783.09
#2022-03-04|1700.80
#2022-03-07|1691.88
#2022-03-08|1618.33
#2022-03-09|1749.15
#2022-03-10|1734.37
#2022-03-11|1755.39
#2022-03-14|1780.23
#2022-03-15|1796.04
#2022-03-16|1860.39
#2022-03-17|1898.66
#2022-03-18|1907.09
#2022-03-21|1911.54
#2022-03-22|1916.73
#2022-03-23|1887.85
#2022-03-24|1888.09
#2022-03-25|1905.23
#2022-03-28|1906.93
#2022-03-29|1952.35
#2022-03-30|1960.40
#2022-03-31|1951.64
#2022-04-01|1926.82
#2022-04-04|1949.58
#2022-04-05|1937.99
#2022-04-06|1898.37
#2022-04-07|1914.23
#2022-04-08|1914.88
#2022-04-11|1913.52
#2022-04-12|1910.41
#2022-04-13|1925.31
#2022-04-14|1934.21
#2022-04-15|1934.21
#2022-04-18|1937.26
#2022-04-19|1909.21
#2022-04-20|1927.85
#2022-04-21|1933.19
#2022-04-22|1890.71
#2022-04-25|1866.68
#2022-04-26|1834.07
#2022-04-27|1803.53
#2022-04-28|1802.08
#2022-04-29|1815.59
#2022-05-02|1766.99
#2022-05-03|1790.77
#2022-05-04|1821.67
#2022-05-05|1790.20
#2022-05-06|1746.14
#2022-05-09|1693.16
#2022-05-10|1687.35
#2022-05-11|1701.21
#2022-05-12|1679.17
#2022-05-13|1705.62
#2022-05-16|1713.07
#2022-05-17|1749.46
#2022-05-18|1716.11
#2022-05-19|1712.97
#2022-05-20|1730.30
#2022-05-23|1766.48
#2022-05-24|1726.13
#2022-05-25|1708.20
#2022-05-26|1723.90
#2022-05-27|1749.34
#2022-05-30|1777.53
#2022-05-31|1739.34
#2022-06-01|1714.07
#2022-06-02|1750.43
#2022-06-03|1736.28
#2022-06-06|1746.56
#2022-06-07|1729.58
#2022-06-08|1713.13
#2022-06-09|1685.23
#2022-06-10|1650.23
#2022-06-13|1598.70
#2022-06-14|1575.48
#2022-06-15|1597.53
#2022-06-16|1542.91
#2022-06-17|1560.42
#2022-06-20|1578.82
#2022-06-21|1589.45
#2022-06-22|1581.90
#2022-06-23|1555.39
#2022-06-24|1627.40
#2022-06-27|1637.54
#2022-06-28|1621.98
#2022-06-29|1594.59
#2022-06-30|1589.42
#2022-07-01|1574.65
#2022-07-04|1575.81
#2022-07-05|1546.36
#2022-07-06|1574.42
#2022-07-07|1580.75
#2022-07-08|1609.12
#2022-07-11|1590.93
#2022-07-12|1591.97
#2022-07-13|1596.51
#2022-07-14|1571.75
#2022-07-15|1605.46
#2022-07-18|1641.95
#2022-07-19|1670.73
#2022-07-20|1673.86
#2022-07-21|1703.32
#2022-07-22|1711.91
#2022-07-25|1712.79
#2022-07-26|1692.83
#2022-07-27|1715.60
#2022-07-28|1737.07
#2022-07-29|1738.16
#2022-08-01|1742.00
#2022-08-02|1725.90
#2022-08-03|1737.76
#2022-08-04|1738.49
#2022-08-05|1701.00
#2022-08-08|1714.49
#2022-08-09|1711.48
#2022-08-10|1740.36
#2022-08-11|1735.51
#2022-08-12|1720.87
#2022-08-15|1726.52
#2022-08-16|1717.74
#2022-08-17|1708.15
#2022-08-18|1707.87
#2022-08-19|1679.92
#2022-08-22|1642.97
#2022-08-23|1632.91
#2022-08-24|1642.55
#2022-08-25|1647.75
#2022-08-26|1637.53
#2022-08-29|1623.82
#2022-08-30|1613.91
#2022-08-31|1591.28
#2022-09-01|1543.48
#2022-09-02|1578.46
#2022-09-05|1562.12
#2022-09-06|1566.83
#2022-09-07|1575.09
#2022-09-08|1585.53
#2022-09-09|1617.18
#2022-09-12|1660.84
#2022-09-13|1625.63
#2022-09-14|1604.71
#2022-09-15|1604.03
#2022-09-16|1579.34
#2022-09-19|1572.48
#2022-09-20|1546.60
#2022-09-21|1541.47
#2022-09-22|1511.19
#2022-09-23|1485.00
#2022-09-26|1472.74
#2022-09-27|1468.85
#2022-09-28|1467.75
#2022-09-29|1476.06
#2022-09-30|1517.91
#2022-10-03|1524.25
#2022-10-04|1607.09
#2022-10-05|1580.89
#2022-10-06|1566.73
#2022-10-07|1513.03
#2022-10-10|1497.31
#2022-10-11|1489.03
#2022-10-12|1488.99
#2022-10-13|1497.63
#2022-10-14|1520.51
#2022-10-17|1555.54
#2022-10-18|1586.72
#2022-10-19|1575.20
#2022-10-20|1577.69
#2022-10-21|1567.91
#2022-10-24|1602.91
#2022-10-25|1703.00
#2022-10-26|1705.09
#2022-10-27|1687.04
#2022-10-28|1652.45
#2022-10-31|1651.87
#2022-11-01|1627.53
#2022-11-02|1618.20
#2022-11-03|1581.80
#2022-11-04|1608.80
#2022-11-07|1627.91
#2022-11-08|1671.77
#2022-11-09|1678.08
#2022-11-10|1748.09
#2022-11-11|1783.68
#2022-11-14|1791.20
#2022-11-15|1787.63
#2022-11-16|1777.30
#2022-11-17|1754.72
#2022-11-18|1766.38
#2022-11-21|1763.07
#2022-11-22|1793.77
#2022-11-23|1819.07
#2022-11-24|1845.20
#2022-11-25|1855.80
#2022-11-28|1851.55
#2022-11-29|1828.88
#2022-11-30|1828.26
#2022-12-01|1875.25
#2022-12-02|1882.19
#2022-12-05|1877.81
#2022-12-06|1871.73
#2022-12-07|1866.91
#2022-12-08|1866.64
#2022-12-09|1881.04
#2022-12-12|1880.55
#2022-12-13|1910.77
#2022-12-14|1916.88
#2022-12-15|1868.90
#2022-12-16|1840.30
#2022-12-19|1832.60
#2022-12-20|1830.93
#2022-12-21|1856.25
#2022-12-22|1838.02
#2022-12-23|1837.54
#2022-12-26|1837.54
#2022-12-27|1851.12
#2022-12-28|1839.69
#2022-12-29|1864.06
#2022-12-30|1837.56
#2023-01-02|1855.68
#2023-01-03|1856.32
#2023-01-04|1889.16
#2023-01-05|1858.02
#2023-01-06|1884.80
#2023-01-09|1908.15
#2023-01-10|1904.74
#2023-01-11|1926.35
#2023-01-12|1925.44
#2023-01-13|1922.03
#2023-01-16|1946.26
#2023-01-17|1937.59
#2023-01-18|1938.51
#2023-01-19|1918.68
#2023-01-20|1949.21
#2023-01-23|1950.33
#2023-01-24|1962.25
#2023-01-25|1942.37
#2023-01-26|1955.14
#2023-01-27|1955.73
#2023-01-30|1980.64
#2023-01-31|1969.73
#2023-02-01|1988.74
#2023-02-02|2038.51
#2023-02-03|2062.19
#2023-02-06|2008.31
#2023-02-07|1982.03
#2023-02-08|1988.08
#2023-02-09|1997.46
#2023-02-10|1958.84
#2023-02-13|1990.39
#2023-02-14|1990.95
#2023-02-15|2002.09
#2023-02-16|2004.95
#2023-02-17|1989.92
#2023-02-20|1988.82
#2023-02-21|1989.30
#2023-02-22|2015.73
#2023-02-23|2011.11
#2023-02-24|1998.78
#2023-02-27|2023.33
#2023-02-28|2005.33
#2023-03-01|2030.39
#2023-03-02|2024.20
#2023-03-03|2013.16
#2023-03-06|2032.61
#2023-03-07|2017.96
#2023-03-08|2012.78
#2023-03-09|2009.10
#2023-03-10|2009.97
#2023-03-13|1982.93
#2023-03-14|2003.93
#2023-03-15|1930.12
#2023-03-16|1981.28
#2023-03-17|1955.58
#2023-03-20|2000.08
#2023-03-21|2039.76
#2023-03-22|2042.39
#2023-03-23|2059.63
#2023-03-24|2007.40
#2023-03-27|2023.20
#2023-03-28|2022.10
#2023-03-29|2059.39
#2023-03-30|2092.57
#2023-03-31|2086.62
#2023-04-03|2086.06
#2023-04-04|2113.11
#2023-04-05|2088.05
#2023-04-06|2066.03
#2023-04-07|2066.03
#2023-04-10|2050.14
#2023-04-11|2069.73
#2023-04-12|2104.44
#2023-04-13|2106.77
#2023-04-14|2090.27
#2023-04-17|2070.54
#2023-04-18|2104.78
#2023-04-19|2105.83
#2023-04-20|2123.10
#2023-04-21|2120.01
#2023-04-24|2130.52
#2023-04-25|2114.64
#2023-04-26|2119.44
#2023-04-27|2066.92
#2023-04-28|2089.73
#2023-05-01|2078.47
#2023-05-02|2019.47
#2023-05-03|2020.17
#2023-05-04|1952.81
#2023-05-05|1961.58
#2023-05-08|1958.23
#2023-05-09|1958.79
#2023-05-10|1954.09
#2023-05-11|1948.64
#2023-05-12|1932.56
#2023-05-15|1933.74
#2023-05-16|1923.79
#2023-05-17|1929.92
#2023-05-18|1940.98
#2023-05-19|1942.94
#2023-05-22|1947.78
#2023-05-23|1935.12
#2023-05-24|1908.52
#2023-05-25|1869.39
#2023-05-26|1881.99
#2023-05-29|1879.37
#2023-05-30|1882.39
#2023-05-31|1853.39
#2023-06-01|1910.11
#2023-06-02|1932.55
#2023-06-05|1918.32
#2023-06-06|1939.43
#2023-06-07|1945.51
#2023-06-08|1967.61
#2023-06-09|1961.64
#2023-06-12|1960.79
#2023-06-13|1982.58
#2023-06-14|2001.58
#2023-06-15|2016.33
#2023-06-16|2027.59
#2023-06-19|2007.77
#2023-06-20|1999.76
#2023-06-21|1991.21
#2023-06-22|1997.17
#2023-06-23|1982.24
#2023-06-26|1978.71
#2023-06-27|2005.26
#2023-06-28|2023.02
#2023-06-29|2019.15
#2023-06-30|2028.51
#2023-07-03|2023.84
#2023-07-04|2037.16
#2023-07-05|2029.13
#2023-07-06|2005.99
#2023-07-07|1993.89
#2023-07-10|2001.90
#2023-07-11|2006.93
#2023-07-12|2051.75
#2023-07-13|2094.47
#2023-07-14|2109.95
#2023-07-17|2104.49
#2023-07-18|2127.90
#2023-07-19|2105.88
#2023-07-20|2105.88
#2023-07-21|2098.42
#2023-07-24|2076.23
#2023-07-25|2069.50
#2023-07-26|2084.03
#2023-07-27|2155.18
#2023-07-28|2135.53
#2023-07-31|2131.29
#2023-08-01|2117.62
#2023-08-02|2099.82
#2023-08-03|2096.70
#2023-08-04|2129.29
#2023-08-07|2129.21
#2023-08-08|2118.57
#2023-08-09|2122.23
#2023-08-10|2134.45
#2023-08-11|2106.21
#2023-08-14|2099.64
#2023-08-15|2092.82
#2023-08-16|2071.28
#2023-08-17|2049.34
#2023-08-18|2039.07
#2023-08-21|2041.28
#2023-08-22|2025.96
#2023-08-23|2040.41
#2023-08-24|2032.43
#2023-08-25|2017.30
#2023-08-28|2041.41
#2023-08-29|2062.55
#2023-08-30|2090.32
#2023-08-31|2061.13
#2023-09-01|2055.01
#2023-09-04|2045.70
#2023-09-05|2035.21
#2023-09-06|2046.52
#2023-09-07|2047.72
#2023-09-08|2074.33
#2023-09-11|2090.13
#2023-09-12|2058.40
#2023-09-13|2073.31
#2023-09-14|2082.11
#2023-09-15|2104.73
#2023-09-18|2083.41
#2023-09-19|2094.58
#2023-09-20|2102.89
#2023-09-21|2071.82
#2023-09-22|2062.01
#2023-09-25|2032.24
#2023-09-26|2021.42
#2023-09-27|2014.05
#2023-09-28|2041.57
#2023-09-29|2067.11
#2023-10-02|2041.77
#2023-10-03|2035.24
#2023-10-04|2068.48
#2023-10-05|2082.77
#2023-10-06|2092.50
#2023-10-09|2096.69
#2023-10-10|2144.65
#2023-10-11|2158.91
#2023-10-12|2178.99
#2023-10-13|2133.92
#2023-10-16|2135.46
#2023-10-17|2147.15
#2023-10-18|2133.09
#2023-10-19|2129.69
#2023-10-20|2095.56
#2023-10-23|2118.54
#2023-10-24|2123.93
#2023-10-25|2138.30
#2023-10-26|2108.52
#2023-10-27|2070.36
#2023-10-30|2088.49
#2023-10-31|2082.61
#2023-11-01|2050.91
#2023-11-02|2093.72
#2023-11-03|2100.91
#2023-11-06|2102.53
#2023-11-07|2098.80
#2023-11-08|2134.94
#2023-11-09|2164.90
#2023-11-10|2133.68
#2023-11-13|2126.23
#2023-11-14|2188.53
#2023-11-15|2189.73
#2023-11-16|2200.68
#2023-11-17|2206.47
#2023-11-20|2219.03
#2023-11-21|2215.70
#2023-11-22|2213.88
#2023-11-23|2242.22
#2023-11-24|2255.71
#2023-11-27|2255.49
#2023-11-28|2272.34
#2023-11-29|2275.25
#2023-11-30|2267.09
#2023-12-01|2275.81
#2023-12-04|2295.20
#2023-12-05|2294.31
#2023-12-06|2289.30
#2023-12-07|2288.59
#2023-12-08|2294.85
#2023-12-11|2319.29
#2023-12-12|2352.66
#2023-12-13|2359.74
#2023-12-14|2405.34
#2023-12-15|2393.23
#2023-12-18|2403.06
#2023-12-19|2412.82
#2023-12-20|2415.25
#2023-12-21|2406.46
#2023-12-22|2406.56
#2023-12-25|2406.56
#2023-12-26|2409.62
#2023-12-27|2428.97
#2023-12-28|2421.77
#2023-12-29|2413.33
#2024-01-01|2413.33
#2024-01-02|2373.09
#2024-01-03|2350.23
#2024-01-04|2371.11
#2024-01-05|2379.40
#2024-01-08|2390.43
#2024-01-09|2379.59
#2024-01-10|2409.45
#2024-01-11|2417.10
#2024-01-12|2474.73
#2024-01-15|2465.90
#2024-01-16|2466.68
#2024-01-17|2453.48
#2024-01-18|2466.58
#2024-01-19|2487.81
#2024-01-22|2518.86
#2024-01-23|2480.34
#2024-01-24|2528.19
#2024-01-25|2541.13
#2024-01-26|2545.74
#2024-01-29|2526.39
#2024-01-30|2555.23
#2024-01-31|2538.27
#2024-02-01|2535.80
#2024-02-02|2525.18
#2024-02-05|2504.47
#2024-02-06|2520.18
#2024-02-07|2530.58
#2024-02-08|2544.36
#2024-02-09|2579.28
#2024-02-12|2585.36
#2024-02-13|2548.18
#2024-02-14|2570.47
#2024-02-15|2560.62
#2024-02-16|2585.12
#2024-02-19|2603.66
#2024-02-20|2622.27
#2024-02-21|2605.07
#2024-02-22|2623.11
#2024-02-23|2633.85
#2024-02-26|2633.90
#2024-02-27|2602.97
#2024-02-28|2612.93
#2024-02-29|2645.66
#2024-03-01|2639.48
#2024-03-04|2644.06
#2024-03-05|2635.03
#2024-03-06|2627.25
#2024-03-07|2641.50
#2024-03-08|2639.79
#2024-03-11|2599.67
#2024-03-12|2619.84
#2024-03-13|2623.82
#2024-03-14|2646.21
#2024-03-15|2644.43
#2024-03-18|2623.58
#2024-03-19|2630.93
#2024-03-20|2644.60
#2024-03-21|2640.59
#2024-03-22|2643.91
#2024-03-25|2619.41
#2024-03-26|2619.86
#2024-03-27|2644.66
#2024-03-28|2667.66
#2024-03-29|2667.66
#2024-04-01|2653.95
#2024-04-02|2600.54
#2024-04-03|2664.26
#2024-04-04|2648.66
#2024-04-05|2635.72
#2024-04-08|2636.69
#2024-04-09|2625.79
#2024-04-10|2605.84
#2024-04-11|2622.94
#2024-04-12|2585.90
#2024-04-15|2591.24
#2024-04-16|2563.47
#2024-04-17|2566.53
#2024-04-18|2573.85
#2024-04-19|2560.11
#2024-04-22|2579.93
#2024-04-23|2630.23
#2024-04-24|2613.22
#2024-04-25|2588.41
#2024-04-26|2628.62
#2024-04-29|2625.82
#2024-04-30|2617.81
#2024-05-01|2615.61
#2024-05-02|2619.14
#2024-05-03|2699.11
#2024-05-06|2714.96
#2024-05-07|2731.41
#2024-05-08|2748.43
#2024-05-09|2739.41
#2024-05-10|2721.22
#2024-05-13|2728.33
#2024-05-14|2718.54
#2024-05-15|2730.47
#2024-05-16|2744.41
#2024-05-17|2757.86
#2024-05-20|2765.01
#2024-05-21|2752.51
#2024-05-22|2765.64
#2024-05-23|2785.76
#2024-05-24|2797.04
#2024-05-27|2810.09
#2024-05-28|2783.24
#2024-05-29|2724.88
#2024-05-30|2715.70
#2024-05-31|2731.47
#2024-06-03|2751.19
#2024-06-04|2737.99
#2024-06-05|2751.74
#2024-06-06|2767.62
#2024-06-07|2739.27
#2024-06-10|2701.42
#2024-06-11|2687.60
#2024-06-12|2768.10
#2024-06-13|2741.98
#2024-06-14|2691.79
#2024-06-17|2699.48
#2024-06-18|2720.12
#2024-06-19|2711.39
#2024-06-20|2737.73
#2024-06-21|2695.55
#2024-06-24|2733.88
#2024-06-25|2729.36
#2024-06-26|2717.28
#2024-06-27|2733.81
#2024-06-28|2700.91
#2024-07-01|2690.34
#2024-07-02|2711.65
#2024-07-03|2726.71
#2024-07-04|2746.98
#2024-07-05|2752.14
#2024-07-08|2746.73
#2024-07-09|2746.41
#2024-07-10|2741.83
#2024-07-11|2730.22
#2024-07-12|2778.76
#2024-07-15|2781.73
#2024-07-16|2775.12
#2024-07-17|2747.58
#2024-07-18|2780.77
#2024-07-19|2762.41
#2024-07-22|2781.35
#2024-07-23|2769.15
#2024-07-24|2777.97
#2024-07-25|2576.12
#2024-07-26|2575.69
#2024-07-29|2556.64
#2024-07-30|2567.50
#2024-07-31|2574.16
#2024-08-01|2513.55
#2024-08-02|2494.13
#2024-08-05|2472.93
#2024-08-06|2468.71
#2024-08-07|2533.05
#2024-08-08|2505.60
#2024-08-09|2515.47
#2024-08-12|2523.74
#2024-08-13|2533.22
#2024-08-14|2561.54
#2024-08-15|2563.38
#2024-08-16|2575.52
#2024-08-19|2601.17
#2024-08-20|2620.40
#2024-08-21|2634.97
#2024-08-22|2647.94
#2024-08-23|2675.42
#2024-08-26|2680.40
#2024-08-27|2683.55
#2024-08-28|2701.43
#2024-08-29|2730.37
#2024-08-30|2708.24
#2024-09-02|2702.04
#2024-09-03|2688.64
#2024-09-04|2679.76
#2024-09-05|2654.82
#2024-09-06|2643.33
#2024-09-09|2664.04
#2024-09-10|2638.52
#2024-09-11|2646.62
#2024-09-12|2680.48
#2024-09-13|2711.16
#2024-09-16|2721.49
#2024-09-17|2725.01
#2024-09-18|2691.35
#2024-09-19|2735.25
#2024-09-20|2716.07
#2024-09-23|2730.69
#2024-09-24|2742.53
#2024-09-25|2764.23
#2024-09-26|2772.38
#2024-09-27|2780.22
#2024-09-30|2720.48
#2024-10-01|2693.98
#2024-10-02|2709.23
#2024-10-03|2677.32
#2024-10-04|2655.27
#2024-10-07|2668.97
#2024-10-08|2686.20
#2024-10-09|2689.05
#2024-10-10|2676.57
#2024-10-11|2701.83
#2024-10-14|2716.53
#2024-10-15|2748.62
#2024-10-16|2739.88
#2024-10-17|2761.58
#2024-10-18|2752.74
#2024-10-21|2730.36
#2024-10-22|2702.85
#2024-10-23|2682.99
#2024-10-24|2693.34
#2024-10-25|2709.34
#2024-10-28|2742.71
#2024-10-29|2724.75
#2024-10-30|2683.90
#2024-10-31|2652.68
#2024-11-01|2683.18
#2024-11-04|2679.68
#2024-11-05|2712.46
#2024-11-06|2681.16
#2024-11-07|2697.22
#2024-11-08|2697.30
#2024-11-11|2676.17
#2024-11-12|2616.39
#2024-11-13|2609.57
#2024-11-14|2640.21
#2024-11-15|2533.42
#2024-11-18|2546.24
#2024-11-19|2540.22
#2024-11-20|2519.43
#2024-11-21|2495.04
#2024-11-22|2534.65
#2024-11-25|2543.51
#2024-11-26|2541.86
#2024-11-27|2566.11
#2024-11-28|2558.64
#2024-11-29|2577.75
#2024-12-02|2579.92
#2024-12-03|2603.76
#2024-12-04|2594.12
#2024-12-05|2630.78
#2024-12-06|2642.51
#2024-12-09|2641.51
#2024-12-10|2608.98
#2024-12-11|2654.61
#2024-12-12|2642.59
#2024-12-13|2648.18
#2024-12-16|2567.37
#2024-12-17|2653.89
#2024-12-18|2653.59
#2024-12-19|2566.47
#2024-12-20|2581.44
#2024-12-23|2573.66
#2024-12-24|2573.14
#2024-12-25|2573.14
#2024-12-26|2577.29
#2024-12-27|2599.32
#2024-12-30|2564.72
#2024-12-31|2582.36
#2025-01-01|2582.36
#2025-01-02|2562.62
#2025-01-03|2525.40
#2025-01-06|2561.02
#2025-01-07|2557.87
#2025-01-08|2546.04
#2025-01-09|2563.31
#2025-01-10|2561.57
#2025-01-13|2521.68
#2025-01-14|2556.05
#2025-01-15|2575.43
#2025-01-16|2598.93
#2025-01-17|2626.03
#2025-01-20|2661.94
#2025-01-21|2668.88
#2025-01-22|2673.29
#2025-01-23|2632.47
#2025-01-24|2654.98
#2025-01-27|2716.07
#2025-01-28|2713.86
#2025-01-29|2720.47
#2025-01-30|2772.16
#2025-01-31|2765.25
#2025-02-03|2747.91
#2025-02-04|2774.50
#2025-02-05|2813.97
#2025-02-06|2781.88
#2025-02-07|2790.77
#2025-02-10|2814.64
#2025-02-11|2834.55
#2025-02-12|2865.52
#2025-02-13|2879.19
#2025-02-14|2908.79
#2025-02-17|2895.12
#2025-02-18|2893.86
#2025-02-19|2857.19
#2025-02-20|2842.42
#2025-02-21|2813.39
#2025-02-24|2832.67
#2025-02-25|2813.25
#2025-02-26|2684.20
#2025-02-27|2605.95
#2025-02-28|2563.37
#2025-03-03|2604.86
#2025-03-04|2530.06
#2025-03-05|2573.33
#2025-03-06|2584.80
#2025-03-07|2659.81
#2025-03-10|2620.19
#2025-03-11|2624.27
#2025-03-12|2640.70
#2025-03-13|2620.13
#2025-03-14|2577.41
#2025-03-17|2605.51
#2025-03-18|2581.79
#2025-03-19|2592.28
#2025-03-20|2576.59
#2025-03-21|2560.89
#2025-03-24|2562.05
#2025-03-25|2587.10
#2025-03-26|2565.43
#2025-03-27|2574.90
#2025-03-28|2578.18
#2025-03-31|2518.71
#2025-04-01|2524.90
#2025-04-02|2527.00
#2025-04-03|2489.29
#2025-04-04|2463.96
#2025-04-07|2343.76
#2025-04-08|2395.59
#2025-04-09|2395.70
#2025-04-10|2500.59
#2025-04-11|2545.99
#2025-04-14|2606.61
#2025-04-15|2678.19
#2025-04-16|2654.75
#2025-04-17|2647.33
#2025-04-18|2647.33
#2025-04-21|2681.85
#2025-04-22|2699.60
#2025-04-23|2687.72
#2025-04-24|2720.48
#2025-04-25|2735.14
#2025-04-28|2735.02
#2025-04-29|2751.36
#2025-04-30|2794.01
#2025-05-01|2772.88
#2025-05-02|2815.57
#2025-05-05|2827.13
#2025-05-06|2814.25
#2025-05-07|2865.35
#2025-05-08|2842.85
#2025-05-09|2841.36
#2025-05-12|2810.13
#2025-05-13|2856.77
#2025-05-14|2843.48
#2025-05-15|2861.75
#2025-05-16|2876.59
#2025-05-19|2911.87
#2025-05-20|2939.38
#2025-05-21|2967.05
#2025-05-22|2942.54
#2025-05-23|2962.04
#2025-05-26|3002.03
#2025-05-27|2972.51
#2025-05-28|2936.24
#2025-05-29|2929.98
#2025-05-30|2938.67
#2025-06-02|2924.22
#2025-06-03|2885.94
#2025-06-04|2925.84
#2025-06-05|2935.87
#2025-06-06|2911.74
#2025-06-09|2913.27
#2025-06-10|2932.70
#2025-06-11|2956.48
#2025-06-12|2948.39
#2025-06-13|2891.38
#2025-06-16|2907.90
#2025-06-17|2828.20
#2025-06-18|2804.24
#2025-06-19|2779.38
#2025-06-20|2798.04
#2025-06-23|2818.57
#2025-06-24|2857.31
#2025-06-25|2809.70
#2025-06-26|2844.67
#2025-06-27|2910.94
#2025-06-30|2898.87
#2025-07-01|2846.00
#2025-07-02|2847.96
#2025-07-03|2845.55
#2025-07-04|2827.83
#2025-07-07|2846.40
#2025-07-08|2831.23
#2025-07-09|2818.45
#2025-07-10|2818.20
#2025-07-11|2810.32
#2025-07-14|2811.04
#2025-07-15|2800.84
#2025-07-16|2800.29
#2025-07-17|2775.57
#2025-07-18|2788.70
#2025-07-21|2777.49
#2025-07-22|2800.61
#2025-07-23|2824.14
#2025-07-24|2835.79
#2025-07-25|2783.48
#2025-07-28|2685.61
#2025-07-29|2644.36
#2025-07-30|2640.55
#2025-07-31|2621.86
#2025-08-01|2567.44
#2025-08-04|2582.68
#2025-08-05|2576.30
#2025-08-06|2525.22
#2025-08-07|2538.40
#2025-08-08|2490.88
#2025-08-11|2457.87
#2025-08-12|2435.50
#2025-08-13|2438.89
#2025-08-14|2442.33
#2025-08-15|2453.02
#2025-08-18|2448.57
#2025-08-19|2457.71
#2025-08-20|2499.92
#2025-08-21|2428.78
#2025-08-22|2464.78
#2025-08-25|2453.01
#2025-08-26|2407.49
#2025-08-27|2410.13
#2025-08-28|2397.07
#2025-08-29|2369.96
#2025-09-01|2362.29
#2025-09-02|2324.29
#2025-09-03|2341.06
#2025-09-04|2390.06
#2025-09-05|2417.86
#2025-09-08|2450.74
#2025-09-09|2473.55
#2025-09-10|2426.36
#2025-09-11|2420.64
#2025-09-12|2468.49
#2025-09-15|2465.81
#2025-09-16|2474.00
#2025-09-17|2461.59
#2025-09-18|2493.91
#2025-09-19|2418.39
#2025-09-22|2414.26
#2025-09-23|2439.11
#2025-09-24|2418.57
#2025-09-25|2411.70
#2025-09-26|2434.00
#2025-09-29|2462.11
#2025-09-30|2499.50
#2025-10-01|2521.23
#2025-10-02|2540.33
#2025-10-03|2533.36
#2025-10-06|2517.39
#2025-10-07|2465.69
#2025-10-08|2454.94
#2025-10-09|2418.01
#2025-10-10|2390.49
#2025-10-13|2409.26
#2025-10-14|2394.41
#2025-10-15|2460.67
#2025-10-16|2468.68
#2025-10-17|2464.08
#2025-10-20|2450.14
#2025-10-21|2456.92
#2025-10-22|2466.22
#2025-10-23|2487.63
#2025-10-24|2481.95
#2025-10-27|2450.54
#2025-10-28|2467.48
#2025-10-29|2441.37
#2025-10-30|2418.62
#2025-10-31|2428.37
#2025-11-03|2364.97
#2025-11-04|2354.40
#2025-11-05|2372.26
#2025-11-06|2354.23
#2025-11-07|2369.04
#2025-11-10|2360.12
#2025-11-11|2400.12
#2025-11-12|2415.55
#2025-11-13|2405.12
#2025-11-14|2392.70
#2025-11-17|2372.88
#2025-11-18|2316.00
#2025-11-19|2388.66
#2025-11-20|2312.79
#2025-11-21|2373.94
#2025-11-24|2321.33
#2025-11-25|2351.98
#2025-11-26|2342.88
#2025-11-27|2349.46
#2025-11-28|2370.47
#2025-12-01|2370.44
#2025-12-02|2315.29
#2025-12-03|2324.54
#2025-12-04|2347.25
#2025-12-05|2373.88
#2025-12-08|2344.68
#2025-12-09|2349.86
#2025-12-10|2356.22
#2025-12-11|2401.25
#2025-12-12|2393.46
#2025-12-15|2408.78
#2025-12-16|2397.98
#2025-12-17|2395.63
#2025-12-18|2422.93
#2025-12-19|2412.90
#2025-12-22|2419.52
#2025-12-23|2407.17
#2025-12-24|2417.23
#2025-12-25|2417.23
#2025-12-26|2417.02
#2025-12-29|2430.36
#2025-12-30|2430.65
#2025-12-31|2433.35
#2026-01-01|2433.35
#2026-01-02|2407.78
#2026-01-05|2428.50
#2026-01-06|2419.28
#2026-01-07|2364.73
#2026-01-08|2342.00
#2026-01-09|2411.15
#2026-01-12|2413.82
#2026-01-13|2387.42
#2026-01-14|2375.96
#2026-01-15|2357.52
#2026-01-16|2341.89
#2026-01-19|2300.06
#2026-01-20|2297.92
#2026-01-21|2286.46
#2026-01-22|2320.45
#2026-01-23|2344.04
#2026-01-26|2379.26
#2026-01-27|2335.95
#2026-01-28|2344.11
#2026-01-29|2311.63
#2026-01-30|2314.97
#2026-02-02|2311.58
#2026-02-03|2173.49
#2026-02-04|2146.45
#2026-02-05|2179.01
#2026-02-06|2187.47
#2026-02-09|2216.09
#2026-02-10|2250.02
#2026-02-11|2161.69
#2026-02-12|2158.69
#2026-02-13|2149.86
#2026-02-16|2077.30
#2026-02-17|2082.98
#2026-02-18|2080.31
#2026-02-19|2097.61
#2026-02-20|2130.87
#2026-02-23|2074.37
#2026-02-24|2053.48
#2026-02-25|2049.40
#2026-02-26|2100.26
#2026-02-27|2126.71
#2026-03-02|2078.36
#2026-03-03|2031.32
#2026-03-04|2052.88
#2026-03-05|2088.77
#2026-03-06|2000.92
#2026-03-09|1973.44
#2026-03-10|2001.22
#2026-03-11|1997.14
#2026-03-12|1991.54
#2026-03-13|1997.21
#2026-03-16|1991.90
#2026-03-17|1947.78
#2026-03-18|1901.35
#2026-03-19|1869.96
#2026-03-20|1844.14
#2026-03-23|1837.34
#2026-03-24|1820.74
#2026-03-25|1824.85
#2026-03-26|1811.60
#2026-03-27|1797.28
#2026-03-30|1839.83
#2026-03-31|1887.31
#2026-04-01|1932.01
#2026-04-02|1934.47
#2026-04-03|1934.47
#2026-04-06|1933.05
#2026-04-07|2068.81
#2026-04-08|2158.42
#2026-04-09|2053.86
#2026-04-10|2117.77