Table Data - NASDAQ Eurozone Media Large Mid Cap Total Return Index
| Title | NASDAQ Eurozone Media Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4030LMT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 739.29 |
| 2001-04-02 | 739.80 |
| 2001-04-03 | 715.73 |
| 2001-04-04 | 723.73 |
| 2001-04-05 | 730.96 |
| 2001-04-06 | 737.23 |
| 2001-04-09 | 744.74 |
| 2001-04-10 | 754.68 |
| 2001-04-11 | 772.35 |
| 2001-04-12 | 780.68 |
| 2001-04-13 | . |
| 2001-04-16 | 772.64 |
| 2001-04-17 | 764.57 |
| 2001-04-18 | 785.98 |
| 2001-04-19 | 807.55 |
| 2001-04-20 | 823.27 |
| 2001-04-23 | 812.23 |
| 2001-04-24 | 821.31 |
| 2001-04-25 | 820.30 |
| 2001-04-26 | 828.95 |
| 2001-04-27 | 834.50 |
| 2001-04-30 | 840.61 |
| 2001-05-01 | 845.19 |
| 2001-05-02 | 843.26 |
| 2001-05-03 | 832.90 |
| 2001-05-04 | 827.97 |
| 2001-05-07 | 829.25 |
| 2001-05-08 | 824.51 |
| 2001-05-09 | 816.63 |
| 2001-05-10 | 830.00 |
| 2001-05-11 | 821.25 |
| 2001-05-14 | 806.98 |
| 2001-05-15 | 806.83 |
| 2001-05-16 | 811.40 |
| 2001-05-17 | 818.97 |
| 2001-05-18 | 821.56 |
| 2001-05-21 | 819.34 |
| 2001-05-22 | 830.21 |
| 2001-05-23 | 817.68 |
| 2001-05-24 | 812.85 |
| 2001-05-25 | 806.54 |
| 2001-05-28 | . |
| 2001-05-29 | 793.33 |
| 2001-05-30 | 783.88 |
| 2001-05-31 | 772.17 |
| 2001-06-01 | 769.06 |
| 2001-06-04 | 769.17 |
| 2001-06-05 | 776.93 |
| 2001-06-06 | 779.27 |
| 2001-06-07 | 775.32 |
| 2001-06-08 | 767.74 |
| 2001-06-11 | 759.05 |
| 2001-06-12 | 751.38 |
| 2001-06-13 | 756.57 |
| 2001-06-14 | 749.92 |
| 2001-06-15 | 748.82 |
| 2001-06-18 | 733.55 |
| 2001-06-19 | 731.23 |
| 2001-06-20 | 708.64 |
| 2001-06-21 | 708.72 |
| 2001-06-22 | 705.44 |
| 2001-06-25 | 720.91 |
| 2001-06-26 | 697.71 |
| 2001-06-27 | 688.85 |
| 2001-06-28 | 686.19 |
| 2001-06-29 | 711.90 |
| 2001-07-02 | 731.67 |
| 2001-07-03 | 726.07 |
| 2001-07-04 | . |
| 2001-07-05 | 695.33 |
| 2001-07-06 | 681.33 |
| 2001-07-09 | 684.46 |
| 2001-07-10 | 684.19 |
| 2001-07-11 | 668.96 |
| 2001-07-12 | 676.27 |
| 2001-07-13 | 691.40 |
| 2001-07-16 | 696.18 |
| 2001-07-17 | 675.11 |
| 2001-07-18 | 676.72 |
| 2001-07-19 | 667.22 |
| 2001-07-20 | 656.86 |
| 2001-07-23 | 675.26 |
| 2001-07-24 | 684.67 |
| 2001-07-25 | 674.59 |
| 2001-07-26 | 681.17 |
| 2001-07-27 | 699.67 |
| 2001-07-30 | 714.32 |
| 2001-07-31 | 720.73 |
| 2001-08-01 | 726.99 |
| 2001-08-02 | 730.69 |
| 2001-08-03 | 723.00 |
| 2001-08-06 | 723.19 |
| 2001-08-07 | 712.53 |
| 2001-08-08 | 705.58 |
| 2001-08-09 | 702.87 |
| 2001-08-10 | 694.26 |
| 2001-08-13 | 704.93 |
| 2001-08-14 | 709.28 |
| 2001-08-15 | 709.50 |
| 2001-08-16 | 701.83 |
| 2001-08-17 | 685.43 |
| 2001-08-20 | 678.35 |
| 2001-08-21 | 691.95 |
| 2001-08-22 | 685.56 |
| 2001-08-23 | 681.42 |
| 2001-08-24 | 700.09 |
| 2001-08-27 | 699.67 |
| 2001-08-28 | 687.44 |
| 2001-08-29 | 690.80 |
| 2001-08-30 | 672.04 |
| 2001-08-31 | 667.94 |
| 2001-09-03 | . |
| 2001-09-04 | 642.53 |
| 2001-09-05 | 610.99 |
| 2001-09-06 | 581.09 |
| 2001-09-07 | 573.96 |
| 2001-09-10 | 563.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 519.39 |
| 2001-09-18 | 507.22 |
| 2001-09-19 | 510.18 |
| 2001-09-20 | 506.55 |
| 2001-09-21 | 508.16 |
| 2001-09-24 | 549.07 |
| 2001-09-25 | 550.81 |
| 2001-09-26 | 556.31 |
| 2001-09-27 | 558.04 |
| 2001-09-28 | 558.19 |
| 2001-10-01 | 550.44 |
| 2001-10-02 | 540.20 |
| 2001-10-03 | 529.88 |
| 2001-10-04 | 552.41 |
| 2001-10-05 | 553.95 |
| 2001-10-08 | 547.59 |
| 2001-10-09 | 552.92 |
| 2001-10-10 | 569.62 |
| 2001-10-11 | 584.32 |
| 2001-10-12 | 579.97 |
| 2001-10-15 | 562.68 |
| 2001-10-16 | 590.42 |
| 2001-10-17 | 606.90 |
| 2001-10-18 | 580.05 |
| 2001-10-19 | 567.63 |
| 2001-10-22 | 573.40 |
| 2001-10-23 | 581.75 |
| 2001-10-24 | 581.58 |
| 2001-10-25 | 564.09 |
| 2001-10-26 | 576.68 |
| 2001-10-29 | 566.52 |
| 2001-10-30 | 557.72 |
| 2001-10-31 | 574.11 |
| 2001-11-01 | 579.61 |
| 2001-11-02 | 586.55 |
| 2001-11-05 | 595.99 |
| 2001-11-06 | 594.54 |
| 2001-11-07 | 599.96 |
| 2001-11-08 | 609.28 |
| 2001-11-09 | 597.60 |
| 2001-11-12 | 581.46 |
| 2001-11-13 | 601.18 |
| 2001-11-14 | 623.91 |
| 2001-11-15 | 645.77 |
| 2001-11-16 | 650.01 |
| 2001-11-19 | 649.29 |
| 2001-11-20 | 631.14 |
| 2001-11-21 | 614.86 |
| 2001-11-22 | . |
| 2001-11-23 | 622.32 |
| 2001-11-26 | 629.12 |
| 2001-11-27 | 616.59 |
| 2001-11-28 | 613.03 |
| 2001-11-29 | 612.03 |
| 2001-11-30 | 623.78 |
| 2001-12-03 | 620.71 |
| 2001-12-04 | 635.08 |
| 2001-12-05 | 664.75 |
| 2001-12-06 | 656.39 |
| 2001-12-07 | 656.99 |
| 2001-12-10 | 644.90 |
| 2001-12-11 | 626.40 |
| 2001-12-12 | 631.59 |
| 2001-12-13 | 603.74 |
| 2001-12-14 | 601.55 |
| 2001-12-17 | 631.92 |
| 2001-12-18 | 645.75 |
| 2001-12-19 | 638.72 |
| 2001-12-20 | 630.20 |
| 2001-12-21 | 642.65 |
| 2001-12-24 | 633.06 |
| 2001-12-25 | . |
| 2001-12-26 | 633.64 |
| 2001-12-27 | 651.69 |
| 2001-12-28 | 650.61 |
| 2001-12-31 | 656.95 |
| 2002-01-01 | . |
| 2002-01-02 | 666.02 |
| 2002-01-03 | 684.33 |
| 2002-01-04 | 675.49 |
| 2002-01-07 | 647.81 |
| 2002-01-08 | 643.09 |
| 2002-01-09 | 637.20 |
| 2002-01-10 | 628.51 |
| 2002-01-11 | 631.32 |
| 2002-01-14 | 612.94 |
| 2002-01-15 | 616.78 |
| 2002-01-16 | 597.16 |
| 2002-01-17 | 602.88 |
| 2002-01-18 | 599.64 |
| 2002-01-21 | . |
| 2002-01-22 | 592.03 |
| 2002-01-23 | 579.86 |
| 2002-01-24 | 589.73 |
| 2002-01-25 | 575.03 |
| 2002-01-28 | 583.35 |
| 2002-01-29 | 582.20 |
| 2002-01-30 | 558.96 |
| 2002-01-31 | 552.80 |
| 2002-02-01 | 555.40 |
| 2002-02-04 | 544.99 |
| 2002-02-05 | 527.39 |
| 2002-02-06 | 518.95 |
| 2002-02-07 | 525.09 |
| 2002-02-08 | 536.33 |
| 2002-02-11 | 549.55 |
| 2002-02-12 | 544.37 |
| 2002-02-13 | 541.49 |
| 2002-02-14 | 548.31 |
| 2002-02-15 | 538.21 |
| 2002-02-18 | . |
| 2002-02-19 | 517.88 |
| 2002-02-20 | 504.63 |
| 2002-02-21 | 512.58 |
| 2002-02-22 | 508.56 |
| 2002-02-25 | 521.12 |
| 2002-02-26 | 527.44 |
| 2002-02-27 | 534.24 |
| 2002-02-28 | 537.45 |
| 2002-03-01 | 538.05 |
| 2002-03-04 | 573.56 |
| 2002-03-05 | 572.37 |
| 2002-03-06 | 587.62 |
| 2002-03-07 | 593.80 |
| 2002-03-08 | 583.86 |
| 2002-03-11 | 569.60 |
| 2002-03-12 | 559.24 |
| 2002-03-13 | 559.83 |
| 2002-03-14 | 555.73 |
| 2002-03-15 | 556.89 |
| 2002-03-18 | 568.64 |
| 2002-03-19 | 574.64 |
| 2002-03-20 | 565.65 |
| 2002-03-21 | 553.65 |
| 2002-03-22 | 553.71 |
| 2002-03-25 | 552.33 |
| 2002-03-26 | 550.70 |
| 2002-03-27 | 551.38 |
| 2002-03-28 | 561.59 |
| 2002-03-29 | . |
| 2002-04-01 | 566.23 |
| 2002-04-02 | 557.09 |
| 2002-04-03 | 549.43 |
| 2002-04-04 | 539.54 |
| 2002-04-05 | 525.71 |
| 2002-04-08 | 506.82 |
| 2002-04-09 | 510.97 |
| 2002-04-10 | 515.39 |
| 2002-04-11 | 501.65 |
| 2002-04-12 | 513.02 |
| 2002-04-15 | 520.81 |
| 2002-04-16 | 535.15 |
| 2002-04-17 | 539.85 |
| 2002-04-18 | 544.08 |
| 2002-04-19 | 544.15 |
| 2002-04-22 | 535.48 |
| 2002-04-23 | 532.95 |
| 2002-04-24 | 524.91 |
| 2002-04-25 | 518.48 |
| 2002-04-26 | 517.36 |
| 2002-04-29 | 512.97 |
| 2002-04-30 | 501.21 |
| 2002-05-01 | 504.05 |
| 2002-05-02 | 488.09 |
| 2002-05-03 | 475.22 |
| 2002-05-06 | 472.69 |
| 2002-05-07 | 462.13 |
| 2002-05-08 | 480.25 |
| 2002-05-09 | 486.73 |
| 2002-05-10 | 478.14 |
| 2002-05-13 | 474.99 |
| 2002-05-14 | 482.82 |
| 2002-05-15 | 501.39 |
| 2002-05-16 | 502.25 |
| 2002-05-17 | 509.25 |
| 2002-05-20 | 498.33 |
| 2002-05-21 | 504.50 |
| 2002-05-22 | 493.49 |
| 2002-05-23 | 502.29 |
| 2002-05-24 | 501.33 |
| 2002-05-27 | . |
| 2002-05-28 | 507.15 |
| 2002-05-29 | 508.13 |
| 2002-05-30 | 495.67 |
| 2002-05-31 | 507.69 |
| 2002-06-03 | 500.70 |
| 2002-06-04 | 482.28 |
| 2002-06-05 | 482.92 |
| 2002-06-06 | 487.01 |
| 2002-06-07 | 475.62 |
| 2002-06-10 | 476.77 |
| 2002-06-11 | 491.29 |
| 2002-06-12 | 476.69 |
| 2002-06-13 | 463.04 |
| 2002-06-14 | 452.09 |
| 2002-06-17 | 469.19 |
| 2002-06-18 | 475.84 |
| 2002-06-19 | 469.48 |
| 2002-06-20 | 449.15 |
| 2002-06-21 | 431.42 |
| 2002-06-24 | 387.11 |
| 2002-06-25 | 397.69 |
| 2002-06-26 | 415.29 |
| 2002-06-27 | 399.67 |
| 2002-06-28 | 419.33 |
| 2002-07-01 | 437.72 |
| 2002-07-02 | 384.03 |
| 2002-07-03 | 336.83 |
| 2002-07-04 | . |
| 2002-07-05 | 373.51 |
| 2002-07-08 | 383.91 |
| 2002-07-09 | 386.75 |
| 2002-07-10 | 368.21 |
| 2002-07-11 | 354.04 |
| 2002-07-12 | 360.85 |
| 2002-07-15 | 345.54 |
| 2002-07-16 | 349.86 |
| 2002-07-17 | 364.35 |
| 2002-07-18 | 383.73 |
| 2002-07-19 | 371.27 |
| 2002-07-22 | 352.26 |
| 2002-07-23 | 340.91 |
| 2002-07-24 | 325.19 |
| 2002-07-25 | 337.22 |
| 2002-07-26 | 336.37 |
| 2002-07-29 | 355.32 |
| 2002-07-30 | 351.62 |
| 2002-07-31 | 351.50 |
| 2002-08-01 | 333.15 |
| 2002-08-02 | 327.69 |
| 2002-08-05 | 318.05 |
| 2002-08-06 | 318.86 |
| 2002-08-07 | 314.56 |
| 2002-08-08 | 330.63 |
| 2002-08-09 | 340.76 |
| 2002-08-12 | 331.21 |
| 2002-08-13 | 332.20 |
| 2002-08-14 | 302.62 |
| 2002-08-15 | 295.88 |
| 2002-08-16 | 293.13 |
| 2002-08-19 | 318.20 |
| 2002-08-20 | 327.33 |
| 2002-08-21 | 334.21 |
| 2002-08-22 | 338.15 |
| 2002-08-23 | 332.98 |
| 2002-08-26 | 326.24 |
| 2002-08-27 | 341.00 |
| 2002-08-28 | 328.58 |
| 2002-08-29 | 321.71 |
| 2002-08-30 | 323.61 |
| 2002-09-02 | . |
| 2002-09-03 | 316.10 |
| 2002-09-04 | 315.17 |
| 2002-09-05 | 309.42 |
| 2002-09-06 | 329.06 |
| 2002-09-09 | 323.43 |
| 2002-09-10 | 326.72 |
| 2002-09-11 | 338.60 |
| 2002-09-12 | 334.22 |
| 2002-09-13 | 324.65 |
| 2002-09-16 | 321.13 |
| 2002-09-17 | 317.25 |
| 2002-09-18 | 315.89 |
| 2002-09-19 | 315.93 |
| 2002-09-20 | 312.39 |
| 2002-09-23 | 301.84 |
| 2002-09-24 | 301.49 |
| 2002-09-25 | 302.89 |
| 2002-09-26 | 314.72 |
| 2002-09-27 | 316.64 |
| 2002-09-30 | 301.46 |
| 2002-10-01 | 304.01 |
| 2002-10-02 | 313.12 |
| 2002-10-03 | 313.72 |
| 2002-10-04 | 304.96 |
| 2002-10-07 | 292.26 |
| 2002-10-08 | 287.24 |
| 2002-10-09 | 285.19 |
| 2002-10-10 | 293.52 |
| 2002-10-11 | 305.57 |
| 2002-10-14 | 304.68 |
| 2002-10-15 | 325.04 |
| 2002-10-16 | 323.04 |
| 2002-10-17 | 340.56 |
| 2002-10-18 | 339.50 |
| 2002-10-21 | 336.30 |
| 2002-10-22 | 329.49 |
| 2002-10-23 | 320.79 |
| 2002-10-24 | 326.90 |
| 2002-10-25 | 322.24 |
| 2002-10-28 | 335.20 |
| 2002-10-29 | 319.72 |
| 2002-10-30 | 322.53 |
| 2002-10-31 | 328.91 |
| 2002-11-01 | 327.80 |
| 2002-11-04 | 337.28 |
| 2002-11-05 | 346.59 |
| 2002-11-06 | 346.05 |
| 2002-11-07 | 341.11 |
| 2002-11-08 | 344.37 |
| 2002-11-11 | 340.81 |
| 2002-11-12 | 334.10 |
| 2002-11-13 | 329.22 |
| 2002-11-14 | 329.47 |
| 2002-11-15 | 332.57 |
| 2002-11-18 | 335.74 |
| 2002-11-19 | 331.48 |
| 2002-11-20 | 325.98 |
| 2002-11-21 | 355.02 |
| 2002-11-22 | 358.10 |
| 2002-11-25 | 359.62 |
| 2002-11-26 | 359.27 |
| 2002-11-27 | 366.20 |
| 2002-11-28 | . |
| 2002-11-29 | 376.49 |
| 2002-12-02 | 377.77 |
| 2002-12-03 | 363.63 |
| 2002-12-04 | 362.30 |
| 2002-12-05 | 359.33 |
| 2002-12-06 | 359.45 |
| 2002-12-09 | 351.15 |
| 2002-12-10 | 351.59 |
| 2002-12-11 | 358.38 |
| 2002-12-12 | 355.73 |
| 2002-12-13 | 348.39 |
| 2002-12-16 | 354.95 |
| 2002-12-17 | 353.25 |
| 2002-12-18 | 350.60 |
| 2002-12-19 | 352.54 |
| 2002-12-20 | 356.06 |
| 2002-12-23 | 350.93 |
| 2002-12-24 | 350.22 |
| 2002-12-25 | . |
| 2002-12-26 | 351.10 |
| 2002-12-27 | 345.40 |
| 2002-12-30 | 347.21 |
| 2002-12-31 | 354.67 |
| 2003-01-01 | . |
| 2003-01-02 | 364.19 |
| 2003-01-03 | 372.90 |
| 2003-01-06 | 377.70 |
| 2003-01-07 | 368.36 |
| 2003-01-08 | 365.88 |
| 2003-01-09 | 374.11 |
| 2003-01-10 | 375.50 |
| 2003-01-13 | 371.10 |
| 2003-01-14 | 376.96 |
| 2003-01-15 | 371.21 |
| 2003-01-16 | 370.68 |
| 2003-01-17 | 363.39 |
| 2003-01-20 | . |
| 2003-01-21 | 351.19 |
| 2003-01-22 | 350.73 |
| 2003-01-23 | 354.42 |
| 2003-01-24 | 352.31 |
| 2003-01-27 | 344.65 |
| 2003-01-28 | 338.65 |
| 2003-01-29 | 338.49 |
| 2003-01-30 | 343.48 |
| 2003-01-31 | 341.50 |
| 2003-02-03 | 349.49 |
| 2003-02-04 | 339.82 |
| 2003-02-05 | 335.71 |
| 2003-02-06 | 330.86 |
| 2003-02-07 | 324.84 |
| 2003-02-10 | 321.40 |
| 2003-02-11 | 328.74 |
| 2003-02-12 | 315.72 |
| 2003-02-13 | 314.09 |
| 2003-02-14 | 317.68 |
| 2003-02-17 | . |
| 2003-02-18 | 328.10 |
| 2003-02-19 | 316.43 |
| 2003-02-20 | 315.75 |
| 2003-02-21 | 318.56 |
| 2003-02-24 | 311.15 |
| 2003-02-25 | 292.05 |
| 2003-02-26 | 292.41 |
| 2003-02-27 | 297.44 |
| 2003-02-28 | 307.17 |
| 2003-03-03 | 308.91 |
| 2003-03-04 | 299.09 |
| 2003-03-05 | 304.90 |
| 2003-03-06 | 298.77 |
| 2003-03-07 | 288.58 |
| 2003-03-10 | 283.80 |
| 2003-03-11 | 278.73 |
| 2003-03-12 | 270.04 |
| 2003-03-13 | 290.91 |
| 2003-03-14 | 308.32 |
| 2003-03-17 | 319.44 |
| 2003-03-18 | 313.98 |
| 2003-03-19 | 323.70 |
| 2003-03-20 | 311.94 |
| 2003-03-21 | 321.93 |
| 2003-03-24 | 306.54 |
| 2003-03-25 | 311.16 |
| 2003-03-26 | 309.33 |
| 2003-03-27 | 305.92 |
| 2003-03-28 | 308.38 |
| 2003-03-31 | 292.94 |
| 2003-04-01 | 298.45 |
| 2003-04-02 | 309.57 |
| 2003-04-03 | 311.68 |
| 2003-04-04 | 313.74 |
| 2003-04-07 | 326.32 |
| 2003-04-08 | 318.76 |
| 2003-04-09 | 312.90 |
| 2003-04-10 | 307.11 |
| 2003-04-11 | 309.47 |
| 2003-04-14 | 317.06 |
| 2003-04-15 | 325.40 |
| 2003-04-16 | 330.96 |
| 2003-04-17 | 334.80 |
| 2003-04-18 | . |
| 2003-04-21 | 333.36 |
| 2003-04-22 | 339.05 |
| 2003-04-23 | 345.09 |
| 2003-04-24 | 342.59 |
| 2003-04-25 | 336.52 |
| 2003-04-28 | 342.57 |
| 2003-04-29 | 344.93 |
| 2003-04-30 | 349.60 |
| 2003-05-01 | 352.81 |
| 2003-05-02 | 343.52 |
| 2003-05-05 | 353.20 |
| 2003-05-06 | 358.64 |
| 2003-05-07 | 356.52 |
| 2003-05-08 | 348.90 |
| 2003-05-09 | 349.24 |
| 2003-05-12 | 346.91 |
| 2003-05-13 | 348.28 |
| 2003-05-14 | 353.01 |
| 2003-05-15 | 353.94 |
| 2003-05-16 | 366.82 |
| 2003-05-19 | 355.65 |
| 2003-05-20 | 353.12 |
| 2003-05-21 | 360.12 |
| 2003-05-22 | 372.56 |
| 2003-05-23 | 376.86 |
| 2003-05-26 | . |
| 2003-05-27 | 376.42 |
| 2003-05-28 | 382.91 |
| 2003-05-29 | 384.20 |
| 2003-05-30 | 382.05 |
| 2003-06-02 | 387.89 |
| 2003-06-03 | 383.88 |
| 2003-06-04 | 386.22 |
| 2003-06-05 | 392.11 |
| 2003-06-06 | 407.28 |
| 2003-06-09 | 397.37 |
| 2003-06-10 | 393.30 |
| 2003-06-11 | 402.93 |
| 2003-06-12 | 398.94 |
| 2003-06-13 | 399.67 |
| 2003-06-16 | 415.00 |
| 2003-06-17 | 413.49 |
| 2003-06-18 | 406.17 |
| 2003-06-19 | 395.13 |
| 2003-06-20 | 398.61 |
| 2003-06-23 | 387.00 |
| 2003-06-24 | 380.13 |
| 2003-06-25 | 385.96 |
| 2003-06-26 | 379.61 |
| 2003-06-27 | 386.81 |
| 2003-06-30 | 379.24 |
| 2003-07-01 | 372.09 |
| 2003-07-02 | 380.87 |
| 2003-07-03 | 381.15 |
| 2003-07-04 | . |
| 2003-07-07 | 387.87 |
| 2003-07-08 | 388.07 |
| 2003-07-09 | 382.46 |
| 2003-07-10 | 376.23 |
| 2003-07-11 | 377.30 |
| 2003-07-14 | 381.25 |
| 2003-07-15 | 377.41 |
| 2003-07-16 | 375.67 |
| 2003-07-17 | 371.46 |
| 2003-07-18 | 376.02 |
| 2003-07-21 | 374.77 |
| 2003-07-22 | 379.15 |
| 2003-07-23 | 380.32 |
| 2003-07-24 | 389.20 |
| 2003-07-25 | 389.57 |
| 2003-07-28 | 392.58 |
| 2003-07-29 | 390.95 |
| 2003-07-30 | 384.31 |
| 2003-07-31 | 380.43 |
| 2003-08-01 | 375.63 |
| 2003-08-04 | 372.12 |
| 2003-08-05 | 375.76 |
| 2003-08-06 | 369.24 |
| 2003-08-07 | 369.96 |
| 2003-08-08 | 371.64 |
| 2003-08-11 | 373.16 |
| 2003-08-12 | 374.47 |
| 2003-08-13 | 378.95 |
| 2003-08-14 | 382.65 |
| 2003-08-15 | 383.08 |
| 2003-08-18 | 378.34 |
| 2003-08-19 | 373.01 |
| 2003-08-20 | 373.42 |
| 2003-08-21 | 371.61 |
| 2003-08-22 | 378.41 |
| 2003-08-25 | 376.21 |
| 2003-08-26 | 370.66 |
| 2003-08-27 | 373.66 |
| 2003-08-28 | 377.42 |
| 2003-08-29 | 378.78 |
| 2003-09-01 | . |
| 2003-09-02 | 388.92 |
| 2003-09-03 | 403.43 |
| 2003-09-04 | 405.02 |
| 2003-09-05 | 409.37 |
| 2003-09-08 | 412.75 |
| 2003-09-09 | 406.33 |
| 2003-09-10 | 391.95 |
| 2003-09-11 | 391.61 |
| 2003-09-12 | 393.72 |
| 2003-09-15 | 394.51 |
| 2003-09-16 | 394.02 |
| 2003-09-17 | 400.89 |
| 2003-09-18 | 402.51 |
| 2003-09-19 | 400.81 |
| 2003-09-22 | 395.23 |
| 2003-09-23 | 395.02 |
| 2003-09-24 | 396.74 |
| 2003-09-25 | 394.92 |
| 2003-09-26 | 389.37 |
| 2003-09-29 | 386.90 |
| 2003-09-30 | 383.57 |
| 2003-10-01 | 391.16 |
| 2003-10-02 | 388.72 |
| 2003-10-03 | 403.41 |
| 2003-10-06 | 404.10 |
| 2003-10-07 | 405.72 |
| 2003-10-08 | 407.09 |
| 2003-10-09 | 415.70 |
| 2003-10-10 | 419.51 |
| 2003-10-13 | 415.57 |
| 2003-10-14 | 416.80 |
| 2003-10-15 | 423.58 |
| 2003-10-16 | 421.36 |
| 2003-10-17 | 421.01 |
| 2003-10-20 | 423.89 |
| 2003-10-21 | 427.13 |
| 2003-10-22 | 422.76 |
| 2003-10-23 | 416.72 |
| 2003-10-24 | 416.27 |
| 2003-10-27 | 421.31 |
| 2003-10-28 | 423.98 |
| 2003-10-29 | 426.61 |
| 2003-10-30 | 429.62 |
| 2003-10-31 | 421.50 |
| 2003-11-03 | 426.59 |
| 2003-11-04 | 425.35 |
| 2003-11-05 | 422.05 |
| 2003-11-06 | 421.65 |
| 2003-11-07 | 431.23 |
| 2003-11-10 | 427.30 |
| 2003-11-11 | 424.86 |
| 2003-11-12 | 433.01 |
| 2003-11-13 | 439.96 |
| 2003-11-14 | 442.69 |
| 2003-11-17 | 430.67 |
| 2003-11-18 | 438.85 |
| 2003-11-19 | 441.02 |
| 2003-11-20 | 438.11 |
| 2003-11-21 | 445.56 |
| 2003-11-24 | 445.76 |
| 2003-11-25 | 447.51 |
| 2003-11-26 | 454.41 |
| 2003-11-27 | . |
| 2003-11-28 | 457.01 |
| 2003-12-01 | 464.70 |
| 2003-12-02 | 468.61 |
| 2003-12-03 | 472.03 |
| 2003-12-04 | 466.53 |
| 2003-12-05 | 461.95 |
| 2003-12-08 | 463.65 |
| 2003-12-09 | 464.74 |
| 2003-12-10 | 462.25 |
| 2003-12-11 | 462.99 |
| 2003-12-12 | 464.94 |
| 2003-12-15 | 468.27 |
| 2003-12-16 | 465.73 |
| 2003-12-17 | 465.47 |
| 2003-12-18 | 468.47 |
| 2003-12-19 | 467.44 |
| 2003-12-22 | 469.22 |
| 2003-12-23 | 466.39 |
| 2003-12-24 | 471.39 |
| 2003-12-25 | . |
| 2003-12-26 | 471.20 |
| 2003-12-29 | 473.08 |
| 2003-12-30 | 474.93 |
| 2003-12-31 | 480.26 |
| 2004-01-01 | . |
| 2004-01-02 | 484.51 |
| 2004-01-05 | 495.47 |
| 2004-01-06 | 497.87 |
| 2004-01-07 | 495.58 |
| 2004-01-08 | 506.03 |
| 2004-01-09 | 506.96 |
| 2004-01-12 | 502.51 |
| 2004-01-13 | 506.82 |
| 2004-01-14 | 507.43 |
| 2004-01-15 | 504.85 |
| 2004-01-16 | 506.71 |
| 2004-01-19 | . |
| 2004-01-20 | 513.86 |
| 2004-01-21 | 516.60 |
| 2004-01-22 | 516.66 |
| 2004-01-23 | 518.74 |
| 2004-01-26 | 514.62 |
| 2004-01-27 | 521.08 |
| 2004-01-28 | 523.81 |
| 2004-01-29 | 508.11 |
| 2004-01-30 | 506.99 |
| 2004-02-02 | 508.90 |
| 2004-02-03 | 506.41 |
| 2004-02-04 | 497.59 |
| 2004-02-05 | 506.76 |
| 2004-02-06 | 506.10 |
| 2004-02-09 | 512.39 |
| 2004-02-10 | 516.19 |
| 2004-02-11 | 520.94 |
| 2004-02-12 | 526.97 |
| 2004-02-13 | 519.02 |
| 2004-02-16 | . |
| 2004-02-17 | 537.90 |
| 2004-02-18 | 534.79 |
| 2004-02-19 | 540.96 |
| 2004-02-20 | 534.69 |
| 2004-02-23 | 533.21 |
| 2004-02-24 | 529.81 |
| 2004-02-25 | 534.40 |
| 2004-02-26 | 531.12 |
| 2004-02-27 | 526.19 |
| 2004-03-01 | 531.16 |
| 2004-03-02 | 526.63 |
| 2004-03-03 | 515.65 |
| 2004-03-04 | 518.20 |
| 2004-03-05 | 527.51 |
| 2004-03-08 | 524.21 |
| 2004-03-09 | 519.58 |
| 2004-03-10 | 509.82 |
| 2004-03-11 | 494.35 |
| 2004-03-12 | 496.04 |
| 2004-03-15 | 478.51 |
| 2004-03-16 | 485.84 |
| 2004-03-17 | 490.84 |
| 2004-03-18 | 487.12 |
| 2004-03-19 | 486.69 |
| 2004-03-22 | 471.93 |
| 2004-03-23 | 476.98 |
| 2004-03-24 | 471.07 |
| 2004-03-25 | 481.20 |
| 2004-03-26 | 478.58 |
| 2004-03-29 | 485.75 |
| 2004-03-30 | 484.15 |
| 2004-03-31 | 493.10 |
| 2004-04-01 | 502.00 |
| 2004-04-02 | 503.91 |
| 2004-04-05 | 501.42 |
| 2004-04-06 | 495.35 |
| 2004-04-07 | 502.12 |
| 2004-04-08 | 498.92 |
| 2004-04-09 | . |
| 2004-04-12 | 497.52 |
| 2004-04-13 | 497.05 |
| 2004-04-14 | 492.96 |
| 2004-04-15 | 491.70 |
| 2004-04-16 | 498.95 |
| 2004-04-19 | 500.16 |
| 2004-04-20 | 498.21 |
| 2004-04-21 | 492.04 |
| 2004-04-22 | 498.53 |
| 2004-04-23 | 503.13 |
| 2004-04-26 | 504.55 |
| 2004-04-27 | 502.74 |
| 2004-04-28 | 492.44 |
| 2004-04-29 | 491.21 |
| 2004-04-30 | 489.65 |
| 2004-05-03 | 494.00 |
| 2004-05-04 | 495.51 |
| 2004-05-05 | 501.81 |
| 2004-05-06 | 488.74 |
| 2004-05-07 | 480.64 |
| 2004-05-10 | 463.12 |
| 2004-05-11 | 468.21 |
| 2004-05-12 | 463.68 |
| 2004-05-13 | 464.31 |
| 2004-05-14 | 461.73 |
| 2004-05-17 | 459.62 |
| 2004-05-18 | 462.45 |
| 2004-05-19 | 478.23 |
| 2004-05-20 | 471.65 |
| 2004-05-21 | 476.11 |
| 2004-05-24 | 476.24 |
| 2004-05-25 | 476.24 |
| 2004-05-26 | 479.37 |
| 2004-05-27 | 495.58 |
| 2004-05-28 | 493.80 |
| 2004-05-31 | . |
| 2004-06-01 | 490.85 |
| 2004-06-02 | 497.54 |
| 2004-06-03 | 497.80 |
| 2004-06-04 | 504.25 |
| 2004-06-07 | 509.82 |
| 2004-06-08 | 507.10 |
| 2004-06-09 | 500.90 |
| 2004-06-10 | 499.42 |
| 2004-06-11 | . |
| 2004-06-14 | 490.14 |
| 2004-06-15 | 495.35 |
| 2004-06-16 | 495.73 |
| 2004-06-17 | 500.31 |
| 2004-06-18 | 504.69 |
| 2004-06-21 | 506.22 |
| 2004-06-22 | 503.05 |
| 2004-06-23 | 506.42 |
| 2004-06-24 | 515.80 |
| 2004-06-25 | 516.12 |
| 2004-06-28 | 525.28 |
| 2004-06-29 | 522.47 |
| 2004-06-30 | 517.81 |
| 2004-07-01 | 516.68 |
| 2004-07-02 | 519.44 |
| 2004-07-05 | . |
| 2004-07-06 | 509.95 |
| 2004-07-07 | 513.32 |
| 2004-07-08 | 511.07 |
| 2004-07-09 | 511.81 |
| 2004-07-12 | 511.66 |
| 2004-07-13 | 506.63 |
| 2004-07-14 | 503.72 |
| 2004-07-15 | 491.64 |
| 2004-07-16 | 496.54 |
| 2004-07-19 | 488.78 |
| 2004-07-20 | 492.27 |
| 2004-07-21 | 493.14 |
| 2004-07-22 | 485.33 |
| 2004-07-23 | 477.32 |
| 2004-07-26 | 473.55 |
| 2004-07-27 | 470.11 |
| 2004-07-28 | 473.52 |
| 2004-07-29 | 479.75 |
| 2004-07-30 | 475.84 |
| 2004-08-02 | 470.78 |
| 2004-08-03 | 473.28 |
| 2004-08-04 | 463.25 |
| 2004-08-05 | 465.10 |
| 2004-08-06 | 458.42 |
| 2004-08-09 | 452.31 |
| 2004-08-10 | 463.39 |
| 2004-08-11 | 455.38 |
| 2004-08-12 | 452.20 |
| 2004-08-13 | 459.10 |
| 2004-08-16 | 462.47 |
| 2004-08-17 | 466.65 |
| 2004-08-18 | 467.04 |
| 2004-08-19 | 469.16 |
| 2004-08-20 | 466.36 |
| 2004-08-23 | 467.40 |
| 2004-08-24 | 467.74 |
| 2004-08-25 | 466.02 |
| 2004-08-26 | 473.17 |
| 2004-08-27 | 473.78 |
| 2004-08-30 | 473.32 |
| 2004-08-31 | 468.87 |
| 2004-09-01 | 469.47 |
| 2004-09-02 | 470.53 |
| 2004-09-03 | 472.14 |
| 2004-09-06 | . |
| 2004-09-07 | 479.64 |
| 2004-09-08 | 483.79 |
| 2004-09-09 | 482.91 |
| 2004-09-10 | 493.89 |
| 2004-09-13 | 502.46 |
| 2004-09-14 | 500.52 |
| 2004-09-15 | 488.08 |
| 2004-09-16 | 485.64 |
| 2004-09-17 | 486.60 |
| 2004-09-20 | 481.42 |
| 2004-09-21 | 487.75 |
| 2004-09-22 | 485.80 |
| 2004-09-23 | 483.33 |
| 2004-09-24 | 490.62 |
| 2004-09-27 | 488.71 |
| 2004-09-28 | 487.80 |
| 2004-09-29 | 488.88 |
| 2004-09-30 | 487.40 |
| 2004-10-01 | 497.42 |
| 2004-10-04 | 499.08 |
| 2004-10-05 | 501.37 |
| 2004-10-06 | 500.03 |
| 2004-10-07 | 502.64 |
| 2004-10-08 | 507.41 |
| 2004-10-11 | 504.66 |
| 2004-10-12 | 493.43 |
| 2004-10-13 | 492.66 |
| 2004-10-14 | 492.64 |
| 2004-10-15 | 496.96 |
| 2004-10-18 | 492.91 |
| 2004-10-19 | 499.03 |
| 2004-10-20 | 499.57 |
| 2004-10-21 | 502.15 |
| 2004-10-22 | 498.97 |
| 2004-10-25 | 499.29 |
| 2004-10-26 | 501.89 |
| 2004-10-27 | 504.71 |
| 2004-10-28 | 509.57 |
| 2004-10-29 | 508.61 |
| 2004-11-01 | 514.10 |
| 2004-11-02 | 517.33 |
| 2004-11-03 | 523.44 |
| 2004-11-04 | 526.27 |
| 2004-11-05 | 530.11 |
| 2004-11-08 | 531.50 |
| 2004-11-09 | 530.49 |
| 2004-11-10 | 534.87 |
| 2004-11-11 | 539.27 |
| 2004-11-12 | 544.32 |
| 2004-11-15 | 542.36 |
| 2004-11-16 | 538.48 |
| 2004-11-17 | 540.33 |
| 2004-11-18 | 539.18 |
| 2004-11-19 | 542.75 |
| 2004-11-22 | 539.27 |
| 2004-11-23 | 542.73 |
| 2004-11-24 | 545.96 |
| 2004-11-25 | . |
| 2004-11-26 | 550.64 |
| 2004-11-29 | 551.63 |
| 2004-11-30 | 546.47 |
| 2004-12-01 | 552.32 |
| 2004-12-02 | 553.70 |
| 2004-12-03 | 557.74 |
| 2004-12-06 | 557.33 |
| 2004-12-07 | 557.19 |
| 2004-12-08 | 548.64 |
| 2004-12-09 | 547.84 |
| 2004-12-10 | 550.12 |
| 2004-12-13 | 557.86 |
| 2004-12-14 | 558.37 |
| 2004-12-15 | 565.47 |
| 2004-12-16 | 562.29 |
| 2004-12-17 | 550.91 |
| 2004-12-20 | 558.23 |
| 2004-12-21 | 557.23 |
| 2004-12-22 | 564.51 |
| 2004-12-23 | 571.30 |
| 2004-12-24 | . |
| 2004-12-27 | 576.79 |
| 2004-12-28 | 576.66 |
| 2004-12-29 | 574.76 |
| 2004-12-30 | 577.44 |
| 2004-12-31 | 576.20 |
| 2005-01-03 | 579.37 |
| 2005-01-04 | 578.37 |
| 2005-01-05 | 575.64 |
| 2005-01-06 | 571.43 |
| 2005-01-07 | 569.37 |
| 2005-01-10 | 572.23 |
| 2005-01-11 | 569.47 |
| 2005-01-12 | 567.86 |
| 2005-01-13 | 566.53 |
| 2005-01-14 | 565.03 |
| 2005-01-17 | . |
| 2005-01-18 | 565.85 |
| 2005-01-19 | 566.14 |
| 2005-01-20 | 559.43 |
| 2005-01-21 | 559.46 |
| 2005-01-24 | 558.46 |
| 2005-01-25 | 559.66 |
| 2005-01-26 | 567.66 |
| 2005-01-27 | 567.20 |
#2005-01-28| 565.22
#2005-01-31| 574.59
#2005-02-01| 574.71
#2005-02-02| 581.77
#2005-02-03| 574.48
#2005-02-04| 574.04
#2005-02-07| 572.57
#2005-02-08| 568.29
#2005-02-09| 570.38
#2005-02-10| 575.49
#2005-02-11| 577.72
#2005-02-14| 583.06
#2005-02-15| 588.46
#2005-02-16| 587.90
#2005-02-17| 597.86
#2005-02-18| 594.77
#2005-02-21| .
#2005-02-22| 592.01
#2005-02-23| 588.94
#2005-02-24| 588.66
#2005-02-25| 593.62
#2005-02-28| 593.78
#2005-03-01| 594.71
#2005-03-02| 591.99
#2005-03-03| 592.08
#2005-03-04| 599.67
#2005-03-07| 600.98
#2005-03-08| 606.26
#2005-03-09| 604.64
#2005-03-10| 594.47
#2005-03-11| 596.82
#2005-03-14| 590.22
#2005-03-15| 590.87
#2005-03-16| 588.90
#2005-03-17| 592.62
#2005-03-18| 594.24
#2005-03-21| 585.84
#2005-03-22| 586.79
#2005-03-23| 575.69
#2005-03-24| 577.12
#2005-03-25| .
#2005-03-28| 573.07
#2005-03-29| 574.40
#2005-03-30| 577.17
#2005-03-31| 581.16
#2005-04-01| 581.92
#2005-04-04| 570.27
#2005-04-05| 571.18
#2005-04-06| 573.32
#2005-04-07| 581.04
#2005-04-08| 583.08
#2005-04-11| 588.21
#2005-04-12| 578.72
#2005-04-13| 581.86
#2005-04-14| 575.82
#2005-04-15| 571.45
#2005-04-18| 563.61
#2005-04-19| 566.50
#2005-04-20| 568.09
#2005-04-21| 575.42
#2005-04-22| 578.95
#2005-04-25| 572.97
#2005-04-26| 571.03
#2005-04-27| 560.39
#2005-04-28| 557.09
#2005-04-29| 561.87
#2005-05-02| 563.51
#2005-05-03| 564.56
#2005-05-04| 573.71
#2005-05-05| 578.64
#2005-05-06| 577.67
#2005-05-09| 576.76
#2005-05-10| 575.14
#2005-05-11| 569.93
#2005-05-12| 572.74
#2005-05-13| 570.96
#2005-05-16| 575.03
#2005-05-17| 574.25
#2005-05-18| 575.60
#2005-05-19| 576.06
#2005-05-20| 573.90
#2005-05-23| 575.42
#2005-05-24| 572.09
#2005-05-25| 575.70
#2005-05-26| 576.85
#2005-05-27| 574.23
#2005-05-30| .
#2005-05-31| 568.38
#2005-06-01| 567.41
#2005-06-02| 567.01
#2005-06-03| 566.22
#2005-06-06| 562.83
#2005-06-07| 569.74
#2005-06-08| 573.41
#2005-06-09| 567.14
#2005-06-10| 568.82
#2005-06-13| 566.02
#2005-06-14| 568.16
#2005-06-15| 572.55
#2005-06-16| 578.01
#2005-06-17| 586.43
#2005-06-20| 575.58
#2005-06-21| 579.02
#2005-06-22| 581.51
#2005-06-23| 576.27
#2005-06-24| 574.81
#2005-06-27| 574.23
#2005-06-28| 574.70
#2005-06-29| 581.81
#2005-06-30| 582.70
#2005-07-01| 582.65
#2005-07-04| .
#2005-07-05| 576.28
#2005-07-06| 577.66
#2005-07-07| 569.51
#2005-07-08| 575.73
#2005-07-11| 586.64
#2005-07-12| 590.22
#2005-07-13| 588.78
#2005-07-14| 591.28
#2005-07-15| 589.77
#2005-07-18| 586.74
#2005-07-19| 585.19
#2005-07-20| 582.33
#2005-07-21| 590.88
#2005-07-22| 589.55
#2005-07-25| 588.27
#2005-07-26| 585.55
#2005-07-27| 589.28
#2005-07-28| 594.80
#2005-07-29| 595.04
#2005-08-01| 600.44
#2005-08-02| 605.21
#2005-08-03| 605.99
#2005-08-04| 604.12
#2005-08-05| 599.71
#2005-08-08| 602.07
#2005-08-09| 602.58
#2005-08-10| 609.25
#2005-08-11| 608.05
#2005-08-12| 604.15
#2005-08-15| 601.98
#2005-08-16| 603.87
#2005-08-17| 601.39
#2005-08-18| 594.14
#2005-08-19| 595.12
#2005-08-22| 600.09
#2005-08-23| 594.47
#2005-08-24| 593.50
#2005-08-25| 591.25
#2005-08-26| 589.76
#2005-08-29| 590.69
#2005-08-30| 585.59
#2005-08-31| 593.64
#2005-09-01| 600.75
#2005-09-02| 605.49
#2005-09-05| .
#2005-09-06| 611.34
#2005-09-07| 610.21
#2005-09-08| 604.52
#2005-09-09| 607.92
#2005-09-12| 602.61
#2005-09-13| 601.02
#2005-09-14| 607.32
#2005-09-15| 601.72
#2005-09-16| 603.72
#2005-09-19| 597.50
#2005-09-20| 601.61
#2005-09-21| 594.57
#2005-09-22| 585.78
#2005-09-23| 584.96
#2005-09-26| 591.52
#2005-09-27| 584.75
#2005-09-28| 589.76
#2005-09-29| 590.01
#2005-09-30| 595.03
#2005-10-03| 592.00
#2005-10-04| 597.25
#2005-10-05| 593.80
#2005-10-06| 595.39
#2005-10-07| 591.48
#2005-10-10| 589.38
#2005-10-11| 585.53
#2005-10-12| 581.26
#2005-10-13| 573.45
#2005-10-14| 581.17
#2005-10-17| 577.14
#2005-10-18| 567.22
#2005-10-19| 556.55
#2005-10-20| 560.28
#2005-10-21| 560.62
#2005-10-24| 564.04
#2005-10-25| 568.17
#2005-10-26| 568.44
#2005-10-27| 563.20
#2005-10-28| 567.15
#2005-10-31| 575.42
#2005-11-01| 573.01
#2005-11-02| 576.50
#2005-11-03| 583.74
#2005-11-04| 573.98
#2005-11-07| 574.10
#2005-11-08| 571.71
#2005-11-09| 565.18
#2005-11-10| 566.94
#2005-11-11| 569.68
#2005-11-14| 570.34
#2005-11-15| 563.97
#2005-11-16| 560.36
#2005-11-17| 562.13
#2005-11-18| 559.36
#2005-11-21| 559.93
#2005-11-22| 559.82
#2005-11-23| 565.54
#2005-11-24| .
#2005-11-25| 565.64
#2005-11-28| 566.59
#2005-11-29| 567.59
#2005-11-30| 564.96
#2005-12-01| 570.63
#2005-12-02| 571.71
#2005-12-05| 572.01
#2005-12-06| 575.88
#2005-12-07| 573.57
#2005-12-08| 579.38
#2005-12-09| 582.14
#2005-12-12| 598.35
#2005-12-13| 597.48
#2005-12-14| 599.13
#2005-12-15| 596.71
#2005-12-16| 606.99
#2005-12-19| 603.69
#2005-12-20| 597.89
#2005-12-21| 597.08
#2005-12-22| 598.69
#2005-12-23| 598.43
#2005-12-26| .
#2005-12-27| 601.99
#2005-12-28| 603.59
#2005-12-29| 602.44
#2005-12-30| 596.60
#2006-01-02| .
#2006-01-03| 607.99
#2006-01-04| 618.31
#2006-01-05| 616.82
#2006-01-06| 621.41
#2006-01-09| 621.81
#2006-01-10| 615.72
#2006-01-11| 623.48
#2006-01-12| 621.39
#2006-01-13| 614.85
#2006-01-16| .
#2006-01-17| 613.43
#2006-01-18| 608.64
#2006-01-19| 612.89
#2006-01-20| 606.75
#2006-01-23| 617.21
#2006-01-24| 619.64
#2006-01-25| 623.16
#2006-01-26| 629.99
#2006-01-27| 623.98
#2006-01-30| 618.14
#2006-01-31| 618.73
#2006-02-01| 625.92
#2006-02-02| 616.87
#2006-02-03| 612.38
#2006-02-06| 612.31
#2006-02-07| 610.13
#2006-02-08| 610.01
#2006-02-09| 616.86
#2006-02-10| 609.57
#2006-02-13| 607.34
#2006-02-14| 607.12
#2006-02-15| 609.06
#2006-02-16| 606.76
#2006-02-17| 607.71
#2006-02-20| .
#2006-02-21| 596.33
#2006-02-22| 597.50
#2006-02-23| 596.72
#2006-02-24| 592.96
#2006-02-27| 596.71
#2006-02-28| 594.32
#2006-03-01| 603.15
#2006-03-02| 601.93
#2006-03-03| 607.27
#2006-03-06| 613.85
#2006-03-07| 607.95
#2006-03-08| 603.86
#2006-03-09| 609.79
#2006-03-10| 616.79
#2006-03-13| 622.42
#2006-03-14| 623.53
#2006-03-15| 624.41
#2006-03-16| 632.13
#2006-03-17| 635.79
#2006-03-20| 634.47
#2006-03-21| 631.51
#2006-03-22| 640.55
#2006-03-23| 636.37
#2006-03-24| 641.83
#2006-03-27| 639.91
#2006-03-28| 636.54
#2006-03-29| 633.40
#2006-03-30| 642.23
#2006-03-31| 634.97
#2006-04-03| 636.34
#2006-04-04| 643.19
#2006-04-05| 646.03
#2006-04-06| 642.76
#2006-04-07| 637.93
#2006-04-10| 641.28
#2006-04-11| 631.96
#2006-04-12| 626.79
#2006-04-13| 625.07
#2006-04-14| .
#2006-04-17| 635.00
#2006-04-18| 629.97
#2006-04-19| 638.62
#2006-04-20| 652.73
#2006-04-21| 659.43
#2006-04-24| 656.94
#2006-04-25| 662.42
#2006-04-26| 667.65
#2006-04-27| 673.36
#2006-04-28| 673.50
#2006-05-01| 674.68
#2006-05-02| 676.83
#2006-05-03| 668.19
#2006-05-04| 673.99
#2006-05-05| 686.38
#2006-05-08| 681.88
#2006-05-09| 687.26
#2006-05-10| 689.63
#2006-05-11| 686.98
#2006-05-12| 677.82
#2006-05-15| 662.87
#2006-05-16| 667.47
#2006-05-17| 651.24
#2006-05-18| 649.21
#2006-05-19| 644.71
#2006-05-22| 638.38
#2006-05-23| 648.93
#2006-05-24| 638.81
#2006-05-25| 646.04
#2006-05-26| 655.33
#2006-05-29| .
#2006-05-30| 655.97
#2006-05-31| 657.41
#2006-06-01| 659.40
#2006-06-02| 667.66
#2006-06-05| 663.14
#2006-06-06| 644.13
#2006-06-07| 649.53
#2006-06-08| 630.44
#2006-06-09| 639.20
#2006-06-12| 632.72
#2006-06-13| 615.26
#2006-06-14| 613.19
#2006-06-15| 618.98
#2006-06-16| 620.77
#2006-06-19| 622.41
#2006-06-20| 623.01
#2006-06-21| 628.01
#2006-06-22| 625.75
#2006-06-23| 621.03
#2006-06-26| 620.31
#2006-06-27| 618.83
#2006-06-28| 617.39
#2006-06-29| 626.25
#2006-06-30| 646.39
#2006-07-03| 649.06
#2006-07-04| .
#2006-07-05| 636.20
#2006-07-06| 636.27
#2006-07-07| 632.95
#2006-07-10| 630.75
#2006-07-11| 623.97
#2006-07-12| 625.92
#2006-07-13| 616.66
#2006-07-14| 607.14
#2006-07-17| 594.51
#2006-07-18| 594.93
#2006-07-19| 605.81
#2006-07-20| 614.68
#2006-07-21| 611.21
#2006-07-24| 615.37
#2006-07-25| 612.46
#2006-07-26| 614.78
#2006-07-27| 629.33
#2006-07-28| 630.52
#2006-07-31| 629.75
#2006-08-01| 623.67
#2006-08-02| 630.20
#2006-08-03| 623.46
#2006-08-04| 636.79
#2006-08-07| 626.84
#2006-08-08| 626.54
#2006-08-09| 632.41
#2006-08-10| 624.64
#2006-08-11| 624.98
#2006-08-14| 629.94
#2006-08-15| 635.30
#2006-08-16| 642.33
#2006-08-17| 648.30
#2006-08-18| 644.98
#2006-08-21| 649.19
#2006-08-22| 646.47
#2006-08-23| 641.51
#2006-08-24| 642.97
#2006-08-25| 638.72
#2006-08-28| 643.88
#2006-08-29| 644.73
#2006-08-30| 651.04
#2006-08-31| 648.58
#2006-09-01| 651.33
#2006-09-04| .
#2006-09-05| 653.68
#2006-09-06| 648.99
#2006-09-07| 643.94
#2006-09-08| 640.86
#2006-09-11| 643.40
#2006-09-12| 651.49
#2006-09-13| 649.97
#2006-09-14| 652.48
#2006-09-15| 647.18
#2006-09-18| 647.62
#2006-09-19| 640.74
#2006-09-20| 651.63
#2006-09-21| 657.95
#2006-09-22| 655.21
#2006-09-25| 656.15
#2006-09-26| 661.20
#2006-09-27| 666.35
#2006-09-28| 662.91
#2006-09-29| 663.18
#2006-10-02| 668.30
#2006-10-03| 669.04
#2006-10-04| 670.84
#2006-10-05| 673.27
#2006-10-06| 667.55
#2006-10-09| 662.97
#2006-10-10| 660.29
#2006-10-11| 662.33
#2006-10-12| 665.47
#2006-10-13| 663.23
#2006-10-16| 664.57
#2006-10-17| 659.46
#2006-10-18| 664.12
#2006-10-19| 672.38
#2006-10-20| 674.97
#2006-10-23| 672.57
#2006-10-24| 674.61
#2006-10-25| 681.67
#2006-10-26| 691.35
#2006-10-27| 689.96
#2006-10-30| 689.97
#2006-10-31| 690.43
#2006-11-01| 693.60
#2006-11-02| 690.45
#2006-11-03| 693.02
#2006-11-06| 694.97
#2006-11-07| 695.88
#2006-11-08| 696.20
#2006-11-09| 700.37
#2006-11-10| 705.37
#2006-11-13| 701.94
#2006-11-14| 700.11
#2006-11-15| 705.76
#2006-11-16| 701.67
#2006-11-17| 703.14
#2006-11-20| 700.76
#2006-11-21| 701.79
#2006-11-22| 706.04
#2006-11-23| .
#2006-11-24| 710.74
#2006-11-27| 702.55
#2006-11-28| 701.99
#2006-11-29| 709.89
#2006-11-30| 711.36
#2006-12-01| 709.39
#2006-12-04| 715.06
#2006-12-05| 722.01
#2006-12-06| 721.65
#2006-12-07| 720.09
#2006-12-08| 721.91
#2006-12-11| 719.49
#2006-12-12| 720.23
#2006-12-13| 723.61
#2006-12-14| 722.87
#2006-12-15| 716.66
#2006-12-18| 717.79
#2006-12-19| 722.07
#2006-12-20| 730.69
#2006-12-21| 732.54
#2006-12-22| 725.78
#2006-12-25| .
#2006-12-26| 724.65
#2006-12-27| 731.24
#2006-12-28| 729.93
#2006-12-29| 732.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 740.63
#2007-01-04| 734.83
#2007-01-05| 725.05
#2007-01-08| 729.51
#2007-01-09| 738.55
#2007-01-10| 732.92
#2007-01-11| 743.12
#2007-01-12| 747.75
#2007-01-15| .
#2007-01-16| 749.16
#2007-01-17| 748.12
#2007-01-18| 750.90
#2007-01-19| 753.22
#2007-01-22| 753.45
#2007-01-23| 756.52
#2007-01-24| 753.08
#2007-01-25| 745.25
#2007-01-26| 739.47
#2007-01-29| 744.20
#2007-01-30| 750.68
#2007-01-31| 745.51
#2007-02-01| 749.26
#2007-02-02| 749.28
#2007-02-05| 740.17
#2007-02-06| 743.81
#2007-02-07| 749.83
#2007-02-08| 747.14
#2007-02-09| 748.96
#2007-02-12| 743.45
#2007-02-13| 750.36
#2007-02-14| 761.33
#2007-02-15| 765.39
#2007-02-16| 761.10
#2007-02-19| .
#2007-02-20| 758.86
#2007-02-21| 755.61
#2007-02-22| 751.15
#2007-02-23| 756.50
#2007-02-26| 760.50
#2007-02-27| 747.03
#2007-02-28| 739.46
#2007-03-01| 737.15
#2007-03-02| 728.69
#2007-03-05| 720.84
#2007-03-06| 717.51
#2007-03-07| 720.32
#2007-03-08| 728.76
#2007-03-09| 729.16
#2007-03-12| 730.11
#2007-03-13| 722.51
#2007-03-14| 712.08
#2007-03-15| 723.09
#2007-03-16| 729.36
#2007-03-19| 734.38
#2007-03-20| 739.18
#2007-03-21| 741.65
#2007-03-22| 749.06
#2007-03-23| 755.30
#2007-03-26| 751.66
#2007-03-27| 751.19
#2007-03-28| 748.16
#2007-03-29| 751.28
#2007-03-30| 749.99
#2007-04-02| 757.13
#2007-04-03| 762.06
#2007-04-04| 763.61
#2007-04-05| 764.86
#2007-04-06| .
#2007-04-09| 760.88
#2007-04-10| 771.63
#2007-04-11| 767.25
#2007-04-12| 767.13
#2007-04-13| 772.33
#2007-04-16| 780.60
#2007-04-17| 785.26
#2007-04-18| 784.60
#2007-04-19| 784.34
#2007-04-20| 788.51
#2007-04-23| 785.04
#2007-04-24| 783.07
#2007-04-25| 785.36
#2007-04-26| 786.19
#2007-04-27| 786.74
#2007-04-30| 788.99
#2007-05-01| 786.11
#2007-05-02| 794.49
#2007-05-03| 788.45
#2007-05-04| 801.56
#2007-05-07| 808.75
#2007-05-08| 798.73
#2007-05-09| 799.77
#2007-05-10| 794.35
#2007-05-11| 799.47
#2007-05-14| 797.43
#2007-05-15| 804.21
#2007-05-16| 806.41
#2007-05-17| 802.08
#2007-05-18| 807.12
#2007-05-21| 804.43
#2007-05-22| 807.37
#2007-05-23| 816.81
#2007-05-24| 806.87
#2007-05-25| 808.21
#2007-05-28| .
#2007-05-29| 815.90
#2007-05-30| 810.39
#2007-05-31| 819.46
#2007-06-01| 818.99
#2007-06-04| 819.33
#2007-06-05| 817.83
#2007-06-06| 806.66
#2007-06-07| 795.83
#2007-06-08| 789.45
#2007-06-11| 794.05
#2007-06-12| 787.87
#2007-06-13| 783.97
#2007-06-14| 794.56
#2007-06-15| 802.64
#2007-06-18| 801.07
#2007-06-19| 801.42
#2007-06-20| 802.27
#2007-06-21| 796.74
#2007-06-22| 794.62
#2007-06-25| 792.60
#2007-06-26| 789.26
#2007-06-27| 789.92
#2007-06-28| 801.37
#2007-06-29| 807.74
#2007-07-02| 808.94
#2007-07-03| 813.15
#2007-07-04| .
#2007-07-05| 810.18
#2007-07-06| 813.75
#2007-07-09| 813.26
#2007-07-10| 816.31
#2007-07-11| 813.46
#2007-07-12| 822.67
#2007-07-13| 829.14
#2007-07-16| 831.52
#2007-07-17| 827.97
#2007-07-18| 824.24
#2007-07-19| 829.49
#2007-07-20| 822.28
#2007-07-23| 825.20
#2007-07-24| 817.56
#2007-07-25| 813.39
#2007-07-26| 790.06
#2007-07-27| 784.25
#2007-07-30| 780.80
#2007-07-31| 787.76
#2007-08-01| 769.92
#2007-08-02| 772.08
#2007-08-03| 771.79
#2007-08-06| 767.68
#2007-08-07| 769.68
#2007-08-08| 783.38
#2007-08-09| 768.15
#2007-08-10| 750.25
#2007-08-13| 759.90
#2007-08-14| 752.66
#2007-08-15| 744.07
#2007-08-16| 719.62
#2007-08-17| 731.07
#2007-08-20| 728.51
#2007-08-21| 732.56
#2007-08-22| 747.57
#2007-08-23| 749.92
#2007-08-24| 754.87
#2007-08-27| 759.74
#2007-08-28| 752.55
#2007-08-29| 762.67
#2007-08-30| 769.11
#2007-08-31| 770.82
#2007-09-03| .
#2007-09-04| 768.08
#2007-09-05| 755.03
#2007-09-06| 761.51
#2007-09-07| 755.21
#2007-09-10| 750.82
#2007-09-11| 759.59
#2007-09-12| 763.90
#2007-09-13| 771.66
#2007-09-14| 768.55
#2007-09-17| 753.40
#2007-09-18| 761.41
#2007-09-19| 778.67
#2007-09-20| 785.75
#2007-09-21| 783.98
#2007-09-24| 776.57
#2007-09-25| 769.76
#2007-09-26| 772.44
#2007-09-27| 775.67
#2007-09-28| 778.14
#2007-10-01| 784.63
#2007-10-02| 779.83
#2007-10-03| 776.45
#2007-10-04| 778.79
#2007-10-05| 781.00
#2007-10-08| 777.77
#2007-10-09| 786.23
#2007-10-10| 800.34
#2007-10-11| 803.17
#2007-10-12| 802.62
#2007-10-15| 797.44
#2007-10-16| 785.83
#2007-10-17| 789.30
#2007-10-18| 787.57
#2007-10-19| 780.63
#2007-10-22| 766.16
#2007-10-23| 779.16
#2007-10-24| 774.34
#2007-10-25| 790.53
#2007-10-26| 804.52
#2007-10-29| 804.13
#2007-10-30| 801.43
#2007-10-31| 810.53
#2007-11-01| 796.74
#2007-11-02| 798.81
#2007-11-05| 790.50
#2007-11-06| 794.45
#2007-11-07| 799.34
#2007-11-08| 794.04
#2007-11-09| 780.25
#2007-11-12| 772.96
#2007-11-13| 785.58
#2007-11-14| 798.59
#2007-11-15| 782.98
#2007-11-16| 780.88
#2007-11-19| 773.52
#2007-11-20| 784.18
#2007-11-21| 772.85
#2007-11-22| .
#2007-11-23| 785.49
#2007-11-26| 783.52
#2007-11-27| 779.78
#2007-11-28| 786.81
#2007-11-29| 794.03
#2007-11-30| 800.47
#2007-12-03| 804.00
#2007-12-04| 800.06
#2007-12-05| 805.01
#2007-12-06| 807.24
#2007-12-07| 810.48
#2007-12-10| 819.10
#2007-12-11| 814.23
#2007-12-12| 815.51
#2007-12-13| 801.11
#2007-12-14| 794.82
#2007-12-17| 784.21
#2007-12-18| 780.52
#2007-12-19| 778.61
#2007-12-20| 779.72
#2007-12-21| 788.89
#2007-12-24| 792.72
#2007-12-25| .
#2007-12-26| 798.17
#2007-12-27| 797.98
#2007-12-28| 805.88
#2007-12-31| 804.59
#2008-01-01| .
#2008-01-02| 799.63
#2008-01-03| 792.83
#2008-01-04| 784.61
#2008-01-07| 780.96
#2008-01-08| 789.17
#2008-01-09| 768.77
#2008-01-10| 770.44
#2008-01-11| 770.54
#2008-01-14| 774.27
#2008-01-15| 752.42
#2008-01-16| 734.75
#2008-01-17| 732.20
#2008-01-18| 720.85
#2008-01-21| .
#2008-01-22| 686.62
#2008-01-23| 667.31
#2008-01-24| 700.55
#2008-01-25| 703.53
#2008-01-28| 703.36
#2008-01-29| 717.90
#2008-01-30| 707.66
#2008-01-31| 710.93
#2008-02-01| 735.00
#2008-02-04| 736.48
#2008-02-05| 700.70
#2008-02-06| 702.21
#2008-02-07| 681.98
#2008-02-08| 680.90
#2008-02-11| 672.52
#2008-02-12| 688.27
#2008-02-13| 698.06
#2008-02-14| 696.93
#2008-02-15| 690.28
#2008-02-18| .
#2008-02-19| 706.63
#2008-02-20| 696.78
#2008-02-21| 709.76
#2008-02-22| 708.70
#2008-02-25| 721.51
#2008-02-26| 732.12
#2008-02-27| 729.55
#2008-02-28| 718.13
#2008-02-29| 711.36
#2008-03-03| 706.24
#2008-03-04| 694.44
#2008-03-05| 709.60
#2008-03-06| 699.82
#2008-03-07| 692.65
#2008-03-10| 683.90
#2008-03-11| 677.83
#2008-03-12| 686.97
#2008-03-13| 680.67
#2008-03-14| 684.14
#2008-03-17| 669.36
#2008-03-18| 686.96
#2008-03-19| 666.65
#2008-03-20| 665.73
#2008-03-21| .
#2008-03-24| 664.78
#2008-03-25| 687.35
#2008-03-26| 689.17
#2008-03-27| 695.93
#2008-03-28| 694.71
#2008-03-31| 693.10
#2008-04-01| 702.64
#2008-04-02| 714.44
#2008-04-03| 710.87
#2008-04-04| 716.04
#2008-04-07| 722.78
#2008-04-08| 715.15
#2008-04-09| 715.60
#2008-04-10| 716.21
#2008-04-11| 706.87
#2008-04-14| 703.29
#2008-04-15| 701.91
#2008-04-16| 726.15
#2008-04-17| 718.25
#2008-04-18| 718.49
#2008-04-21| 723.02
#2008-04-22| 722.56
#2008-04-23| 723.54
#2008-04-24| 715.40
#2008-04-25| 715.35
#2008-04-28| 716.45
#2008-04-29| 711.41
#2008-04-30| 720.14
#2008-05-01| 714.65
#2008-05-02| 719.66
#2008-05-05| 726.24
#2008-05-06| 728.67
#2008-05-07| 729.60
#2008-05-08| 729.92
#2008-05-09| 724.23
#2008-05-12| 729.68
#2008-05-13| 731.60
#2008-05-14| 730.61
#2008-05-15| 742.66
#2008-05-16| 746.44
#2008-05-19| 750.30
#2008-05-20| 742.14
#2008-05-21| 735.41
#2008-05-22| 736.31
#2008-05-23| 736.92
#2008-05-26| .
#2008-05-27| 729.84
#2008-05-28| 735.31
#2008-05-29| 738.88
#2008-05-30| 747.64
#2008-06-02| 740.19
#2008-06-03| 747.77
#2008-06-04| 743.53
#2008-06-05| 745.12
#2008-06-06| 737.70
#2008-06-09| 727.17
#2008-06-10| 714.86
#2008-06-11| 701.20
#2008-06-12| 699.84
#2008-06-13| 697.98
#2008-06-16| 697.52
#2008-06-17| 694.43
#2008-06-18| 684.16
#2008-06-19| 678.82
#2008-06-20| 663.75
#2008-06-23| 663.54
#2008-06-24| 660.76
#2008-06-25| 670.75
#2008-06-26| 662.92
#2008-06-27| 651.75
#2008-06-30| 658.64
#2008-07-01| 640.96
#2008-07-02| 642.07
#2008-07-03| 647.74
#2008-07-04| .
#2008-07-07| 646.83
#2008-07-08| 641.95
#2008-07-09| 658.96
#2008-07-10| 651.11
#2008-07-11| 635.35
#2008-07-14| 640.97
#2008-07-15| 637.46
#2008-07-16| 652.79
#2008-07-17| 676.85
#2008-07-18| 692.21
#2008-07-21| 689.45
#2008-07-22| 672.59
#2008-07-23| 681.73
#2008-07-24| 687.97
#2008-07-25| 679.32
#2008-07-28| 678.55
#2008-07-29| 674.33
#2008-07-30| 682.94
#2008-07-31| 688.70
#2008-08-01| 679.52
#2008-08-04| 684.41
#2008-08-05| 699.86
#2008-08-06| 699.81
#2008-08-07| 679.25
#2008-08-08| 675.96
#2008-08-11| 679.91
#2008-08-12| 681.20
#2008-08-13| 667.42
#2008-08-14| 673.41
#2008-08-15| 664.76
#2008-08-18| 665.34
#2008-08-19| 645.27
#2008-08-20| 644.30
#2008-08-21| 646.40
#2008-08-22| 658.77
#2008-08-25| 654.15
#2008-08-26| 651.77
#2008-08-27| 651.54
#2008-08-28| 660.74
#2008-08-29| 670.60
#2008-09-01| .
#2008-09-02| 668.81
#2008-09-03| 656.34
#2008-09-04| 633.24
#2008-09-05| 617.87
#2008-09-08| 627.61
#2008-09-09| 624.44
#2008-09-10| 621.72
#2008-09-11| 610.66
#2008-09-12| 630.19
#2008-09-15| 616.84
#2008-09-16| 605.17
#2008-09-17| 592.92
#2008-09-18| 595.34
#2008-09-19| 625.10
#2008-09-22| 622.34
#2008-09-23| 611.41
#2008-09-24| 595.98
#2008-09-25| 602.47
#2008-09-26| 587.97
#2008-09-29| 562.46
#2008-09-30| 559.13
#2008-10-01| 561.30
#2008-10-02| 559.82
#2008-10-03| 560.39
#2008-10-06| 505.75
#2008-10-07| 492.63
#2008-10-08| 465.59
#2008-10-09| 464.50
#2008-10-10| 435.10
#2008-10-13| 491.84
#2008-10-14| 503.38
#2008-10-15| 487.29
#2008-10-16| 459.68
#2008-10-17| 482.23
#2008-10-20| 497.21
#2008-10-21| 489.87
#2008-10-22| 465.36
#2008-10-23| 473.62
#2008-10-24| 446.10
#2008-10-27| 429.54
#2008-10-28| 439.28
#2008-10-29| 476.53
#2008-10-30| 480.34
#2008-10-31| 471.54
#2008-11-03| 490.54
#2008-11-04| 511.92
#2008-11-05| 500.33
#2008-11-06| 466.16
#2008-11-07| 470.95
#2008-11-10| 476.90
#2008-11-11| 448.13
#2008-11-12| 433.23
#2008-11-13| 449.53
#2008-11-14| 460.42
#2008-11-17| 443.88
#2008-11-18| 452.60
#2008-11-19| 450.66
#2008-11-20| 450.00
#2008-11-21| 435.63
#2008-11-24| 479.36
#2008-11-25| 480.03
#2008-11-26| 476.24
#2008-11-27| .
#2008-11-28| 480.91
#2008-12-01| 457.13
#2008-12-02| 471.46
#2008-12-03| 485.39
#2008-12-04| 482.13
#2008-12-05| 454.35
#2008-12-08| 487.71
#2008-12-09| 494.20
#2008-12-10| 489.63
#2008-12-11| 497.96
#2008-12-12| 492.90
#2008-12-15| 503.33
#2008-12-16| 521.57
#2008-12-17| 548.45
#2008-12-18| 554.04
#2008-12-19| 533.97
#2008-12-22| 527.61
#2008-12-23| 532.63
#2008-12-24| 529.44
#2008-12-25| .
#2008-12-26| 531.99
#2008-12-29| 537.67
#2008-12-30| 542.07
#2008-12-31| 532.96
#2009-01-01| .
#2009-01-02| 552.85
#2009-01-05| 540.03
#2009-01-06| 530.12
#2009-01-07| 523.92
#2009-01-08| 523.69
#2009-01-09| 524.56
#2009-01-12| 503.11
#2009-01-13| 494.89
#2009-01-14| 479.62
#2009-01-15| 471.18
#2009-01-16| 478.24
#2009-01-19| .
#2009-01-20| 471.90
#2009-01-21| 461.97
#2009-01-22| 464.20
#2009-01-23| 449.09
#2009-01-26| 466.66
#2009-01-27| 471.02
#2009-01-28| 487.91
#2009-01-29| 476.09
#2009-01-30| 461.63
#2009-02-02| 454.07
#2009-02-03| 465.54
#2009-02-04| 469.52
#2009-02-05| 472.17
#2009-02-06| 474.86
#2009-02-09| 476.27
#2009-02-10| 464.68
#2009-02-11| 460.55
#2009-02-12| 455.43
#2009-02-13| 463.79
#2009-02-16| .
#2009-02-17| 439.88
#2009-02-18| 437.26
#2009-02-19| 443.89
#2009-02-20| 431.77
#2009-02-23| 429.60
#2009-02-24| 435.00
#2009-02-25| 429.06
#2009-02-26| 431.14
#2009-02-27| 433.85
#2009-03-02| 420.18
#2009-03-03| 420.97
#2009-03-04| 431.88
#2009-03-05| 419.18
#2009-03-06| 417.83
#2009-03-09| 410.97
#2009-03-10| 419.24
#2009-03-11| 416.17
#2009-03-12| 421.85
#2009-03-13| 424.29
#2009-03-16| 436.95
#2009-03-17| 433.21
#2009-03-18| 440.43
#2009-03-19| 460.93
#2009-03-20| 455.08
#2009-03-23| 464.51
#2009-03-24| 467.30
#2009-03-25| 469.06
#2009-03-26| 465.92
#2009-03-27| 447.27
#2009-03-30| 436.79
#2009-03-31| 450.60
#2009-04-01| 457.65
#2009-04-02| 476.44
#2009-04-03| 469.38
#2009-04-06| 457.28
#2009-04-07| 453.10
#2009-04-08| 459.52
#2009-04-09| 459.96
#2009-04-10| .
#2009-04-13| 463.86
#2009-04-14| 449.25
#2009-04-15| 451.29
#2009-04-16| 452.80
#2009-04-17| 458.83
#2009-04-20| 442.90
#2009-04-21| 443.60
#2009-04-22| 451.83
#2009-04-23| 455.61
#2009-04-24| 471.41
#2009-04-27| 468.21
#2009-04-28| 459.39
#2009-04-29| 475.68
#2009-04-30| 477.69
#2009-05-01| 477.77
#2009-05-04| 490.06
#2009-05-05| 493.16
#2009-05-06| 497.89
#2009-05-07| 497.20
#2009-05-08| 503.99
#2009-05-11| 506.50
#2009-05-12| 506.24
#2009-05-13| 495.19
#2009-05-14| 493.64
#2009-05-15| 499.28
#2009-05-18| 497.92
#2009-05-19| 500.76
#2009-05-20| 511.28
#2009-05-21| 502.66
#2009-05-22| 507.73
#2009-05-25| .
#2009-05-26| 513.33
#2009-05-27| 516.94
#2009-05-28| 509.99
#2009-05-29| 512.57
#2009-06-01| 522.56
#2009-06-02| 524.04
#2009-06-03| 517.28
#2009-06-04| 514.19
#2009-06-05| 502.74
#2009-06-08| 484.36
#2009-06-09| 487.20
#2009-06-10| 488.14
#2009-06-11| 486.85
#2009-06-12| 486.36
#2009-06-15| 466.93
#2009-06-16| 466.82
#2009-06-17| 473.56
#2009-06-18| 484.64
#2009-06-19| 481.93
#2009-06-22| 471.35
#2009-06-23| 477.41
#2009-06-24| 482.27
#2009-06-25| 478.18
#2009-06-26| 481.08
#2009-06-29| 484.34
#2009-06-30| 478.95
#2009-07-01| 484.98
#2009-07-02| 471.63
#2009-07-03| .
#2009-07-06| 472.28
#2009-07-07| 467.58
#2009-07-08| 464.45
#2009-07-09| 471.90
#2009-07-10| 465.79
#2009-07-13| 468.77
#2009-07-14| 471.21
#2009-07-15| 483.20
#2009-07-16| 489.68
#2009-07-17| 488.85
#2009-07-20| 505.01
#2009-07-21| 506.43
#2009-07-22| 509.63
#2009-07-23| 513.58
#2009-07-24| 507.80
#2009-07-27| 510.44
#2009-07-28| 504.83
#2009-07-29| 506.37
#2009-07-30| 504.28
#2009-07-31| 511.21
#2009-08-03| 529.83
#2009-08-04| 530.75
#2009-08-05| 529.38
#2009-08-06| 528.21
#2009-08-07| 523.61
#2009-08-10| 522.31
#2009-08-11| 515.18
#2009-08-12| 521.05
#2009-08-13| 521.76
#2009-08-14| 515.40
#2009-08-17| 503.91
#2009-08-18| 506.68
#2009-08-19| 507.37
#2009-08-20| 516.57
#2009-08-21| 529.56
#2009-08-24| 533.17
#2009-08-25| 541.00
#2009-08-26| 538.49
#2009-08-27| 536.74
#2009-08-28| 550.05
#2009-08-31| 548.93
#2009-09-01| 546.46
#2009-09-02| 540.97
#2009-09-03| 539.88
#2009-09-04| 543.08
#2009-09-07| .
#2009-09-08| 560.49
#2009-09-09| 559.40
#2009-09-10| 559.34
#2009-09-11| 564.28
#2009-09-14| 572.24
#2009-09-15| 573.76
#2009-09-16| 588.01
#2009-09-17| 597.08
#2009-09-18| 598.20
#2009-09-21| 593.71
#2009-09-22| 608.55
#2009-09-23| 610.68
#2009-09-24| 597.43
#2009-09-25| 594.25
#2009-09-28| 603.10
#2009-09-29| 595.87
#2009-09-30| 596.26
#2009-10-01| 592.35
#2009-10-02| 578.91
#2009-10-05| 590.10
#2009-10-06| 598.90
#2009-10-07| 599.56
#2009-10-08| 604.69
#2009-10-09| 599.22
#2009-10-12| 609.01
#2009-10-13| 601.75
#2009-10-14| 615.05
#2009-10-15| 611.84
#2009-10-16| 604.97
#2009-10-19| 611.06
#2009-10-20| 612.57
#2009-10-21| 614.51
#2009-10-22| 604.95
#2009-10-23| 600.50
#2009-10-26| 587.71
#2009-10-27| 585.45
#2009-10-28| 570.82
#2009-10-29| 580.24
#2009-10-30| 567.49
#2009-11-02| 570.61
#2009-11-03| 559.99
#2009-11-04| 576.44
#2009-11-05| 580.29
#2009-11-06| 581.97
#2009-11-09| 594.84
#2009-11-10| 591.94
#2009-11-11| 593.24
#2009-11-12| 589.04
#2009-11-13| 592.12
#2009-11-16| 593.53
#2009-11-17| 588.33
#2009-11-18| 594.28
#2009-11-19| 578.92
#2009-11-20| 575.41
#2009-11-23| 587.96
#2009-11-24| 581.61
#2009-11-25| 599.85
#2009-11-26| .
#2009-11-27| 584.91
#2009-11-30| 579.19
#2009-12-01| 600.06
#2009-12-02| 605.77
#2009-12-03| 603.12
#2009-12-04| 603.86
#2009-12-07| 600.43
#2009-12-08| 589.58
#2009-12-09| 585.20
#2009-12-10| 589.22
#2009-12-11| 594.33
#2009-12-14| 597.05
#2009-12-15| 594.47
#2009-12-16| 599.90
#2009-12-17| 586.03
#2009-12-18| 580.93
#2009-12-21| 594.08
#2009-12-22| 594.36
#2009-12-23| 597.32
#2009-12-24| 598.95
#2009-12-25| .
#2009-12-28| 603.12
#2009-12-29| 606.30
#2009-12-30| 597.59
#2009-12-31| 598.88
#2010-01-01| .
#2010-01-04| 614.23
#2010-01-05| 611.12
#2010-01-06| 605.26
#2010-01-07| 601.13
#2010-01-08| 600.56
#2010-01-11| 611.00
#2010-01-12| 606.89
#2010-01-13| 610.56
#2010-01-14| 614.77
#2010-01-15| 604.36
#2010-01-18| .
#2010-01-19| 600.95
#2010-01-20| 587.77
#2010-01-21| 580.09
#2010-01-22| 580.90
#2010-01-25| 577.96
#2010-01-26| 574.27
#2010-01-27| 568.25
#2010-01-28| 559.42
#2010-01-29| 561.01
#2010-02-01| 558.39
#2010-02-02| 567.00
#2010-02-03| 564.13
#2010-02-04| 549.33
#2010-02-05| 528.89
#2010-02-08| 534.33
#2010-02-09| 535.46
#2010-02-10| 539.70
#2010-02-11| 534.74
#2010-02-12| 536.57
#2010-02-15| .
#2010-02-16| 542.90
#2010-02-17| 545.92
#2010-02-18| 543.90
#2010-02-19| 546.43
#2010-02-22| 545.79
#2010-02-23| 542.42
#2010-02-24| 545.06
#2010-02-25| 534.23
#2010-02-26| 547.42
#2010-03-01| 551.31
#2010-03-02| 557.31
#2010-03-03| 564.93
#2010-03-04| 562.16
#2010-03-05| 567.62
#2010-03-08| 568.71
#2010-03-09| 566.02
#2010-03-10| 570.56
#2010-03-11| 567.99
#2010-03-12| 571.72
#2010-03-15| 563.35
#2010-03-16| 575.49
#2010-03-17| 575.89
#2010-03-18| 568.65
#2010-03-19| 563.72
#2010-03-22| 563.58
#2010-03-23| 565.86
#2010-03-24| 565.81
#2010-03-25| 576.44
#2010-03-26| 581.21
#2010-03-29| 585.21
#2010-03-30| 580.26
#2010-03-31| 587.03
#2010-04-01| 594.99
#2010-04-02| .
#2010-04-05| 593.63
#2010-04-06| 588.76
#2010-04-07| 581.16
#2010-04-08| 575.92
#2010-04-09| 587.15
#2010-04-12| 591.25
#2010-04-13| 588.59
#2010-04-14| 596.29
#2010-04-15| 599.89
#2010-04-16| 591.66
#2010-04-19| 590.82
#2010-04-20| 599.53
#2010-04-21| 595.75
#2010-04-22| 590.07
#2010-04-23| 594.41
#2010-04-26| 592.47
#2010-04-27| 578.62
#2010-04-28| 562.84
#2010-04-29| 572.98
#2010-04-30| 578.16
#2010-05-03| 577.24
#2010-05-04| 560.80
#2010-05-05| 544.92
#2010-05-06| 530.54
#2010-05-07| 507.52
#2010-05-10| 544.32
#2010-05-11| 539.75
#2010-05-12| 554.75
#2010-05-13| 551.15
#2010-05-14| 528.03
#2010-05-17| 519.88
#2010-05-18| 528.14
#2010-05-19| 512.84
#2010-05-20| 501.21
#2010-05-21| 508.52
#2010-05-24| 501.41
#2010-05-25| 481.48
#2010-05-26| 492.80
#2010-05-27| 507.99
#2010-05-28| 513.18
#2010-05-31| .
#2010-06-01| 507.81
#2010-06-02| 504.92
#2010-06-03| 512.16
#2010-06-04| 496.64
#2010-06-07| 487.76
#2010-06-08| 481.39
#2010-06-09| 493.48
#2010-06-10| 502.75
#2010-06-11| 505.53
#2010-06-14| 519.40
#2010-06-15| 528.93
#2010-06-16| 527.86
#2010-06-17| 530.52
#2010-06-18| 530.59
#2010-06-21| 535.20
#2010-06-22| 527.19
#2010-06-23| 519.14
#2010-06-24| 515.33
#2010-06-25| 513.45
#2010-06-28| 517.36
#2010-06-29| 497.21
#2010-06-30| 502.46
#2010-07-01| 498.30
#2010-07-02| 506.46
#2010-07-05| .
#2010-07-06| 509.87
#2010-07-07| 514.71
#2010-07-08| 524.56
#2010-07-09| 527.42
#2010-07-12| 526.92
#2010-07-13| 541.19
#2010-07-14| 544.43
#2010-07-15| 546.90
#2010-07-16| 541.96
#2010-07-19| 538.35
#2010-07-20| 532.36
#2010-07-21| 541.36
#2010-07-22| 558.43
#2010-07-23| 559.53
#2010-07-26| 569.79
#2010-07-27| 568.50
#2010-07-28| 567.89
#2010-07-29| 575.77
#2010-07-30| 573.57
#2010-08-02| 589.79
#2010-08-03| 583.28
#2010-08-04| 581.89
#2010-08-05| 583.78
#2010-08-06| 581.56
#2010-08-09| 586.56
#2010-08-10| 570.86
#2010-08-11| 550.74
#2010-08-12| 551.84
#2010-08-13| 549.71
#2010-08-16| 550.60
#2010-08-17| 557.27
#2010-08-18| 557.29
#2010-08-19| 551.09
#2010-08-20| 536.57
#2010-08-23| 536.59
#2010-08-24| 531.88
#2010-08-25| 527.24
#2010-08-26| 534.27
#2010-08-27| 544.02
#2010-08-30| 543.16
#2010-08-31| 548.52
#2010-09-01| 570.57
#2010-09-02| 574.63
#2010-09-03| 577.28
#2010-09-06| .
#2010-09-07| 567.02
#2010-09-08| 571.87
#2010-09-09| 573.13
#2010-09-10| 573.00
#2010-09-13| 581.36
#2010-09-14| 588.29
#2010-09-15| 588.14
#2010-09-16| 591.58
#2010-09-17| 590.02
#2010-09-20| 599.66
#2010-09-21| 599.17
#2010-09-22| 601.37
#2010-09-23| 596.25
#2010-09-24| 609.22
#2010-09-27| 608.05
#2010-09-28| 612.97
#2010-09-29| 610.76
#2010-09-30| 613.35
#2010-10-01| 613.44
#2010-10-04| 604.40
#2010-10-05| 624.03
#2010-10-06| 628.28
#2010-10-07| 632.14
#2010-10-08| 633.86
#2010-10-11| 634.09
#2010-10-12| 627.75
#2010-10-13| 645.26
#2010-10-14| 645.43
#2010-10-15| 644.72
#2010-10-18| 643.90
#2010-10-19| 634.61
#2010-10-20| 642.34
#2010-10-21| 650.25
#2010-10-22| 644.97
#2010-10-25| 646.47
#2010-10-26| 639.42
#2010-10-27| 632.07
#2010-10-28| 644.03
#2010-10-29| 646.70
#2010-11-01| 644.59
#2010-11-02| 652.15
#2010-11-03| 650.52
#2010-11-04| 664.94
#2010-11-05| 657.60
#2010-11-08| 647.91
#2010-11-09| 653.50
#2010-11-10| 638.88
#2010-11-11| 632.38
#2010-11-12| 628.49
#2010-11-15| 628.12
#2010-11-16| 611.36
#2010-11-17| 617.50
#2010-11-18| 625.64
#2010-11-19| 629.66
#2010-11-22| 621.36
#2010-11-23| 605.37
#2010-11-24| 606.92
#2010-11-25| .
#2010-11-26| 595.78
#2010-11-29| 578.53
#2010-11-30| 571.47
#2010-12-01| 588.77
#2010-12-02| 599.98
#2010-12-03| 611.41
#2010-12-06| 606.91
#2010-12-07| 616.15
#2010-12-08| 611.88
#2010-12-09| 616.83
#2010-12-10| 617.94
#2010-12-13| 627.89
#2010-12-14| 628.70
#2010-12-15| 626.16
#2010-12-16| 621.51
#2010-12-17| 618.48
#2010-12-20| 619.00
#2010-12-21| 623.86
#2010-12-22| 621.65
#2010-12-23| 621.86
#2010-12-24| .
#2010-12-27| 619.29
#2010-12-28| 617.27
#2010-12-29| 620.84
#2010-12-30| 623.39
#2010-12-31| 624.42
#2011-01-03| 635.38
#2011-01-04| 638.00
#2011-01-05| 624.21
#2011-01-06| 623.15
#2011-01-07| 615.55
#2011-01-10| 605.05
#2011-01-11| 611.78
#2011-01-12| 622.75
#2011-01-13| 630.95
#2011-01-14| 635.30
#2011-01-17| .
#2011-01-18| 649.52
#2011-01-19| 651.14
#2011-01-20| 645.03
#2011-01-21| 654.39
#2011-01-24| 663.92
#2011-01-25| 661.61
#2011-01-26| 664.98
#2011-01-27| 664.90
#2011-01-28| 651.26
#2011-01-31| 650.43
#2011-02-01| 660.68
#2011-02-02| 667.27
#2011-02-03| 657.21
#2011-02-04| 655.84
#2011-02-07| 665.06
#2011-02-08| 670.99
#2011-02-09| 672.58
#2011-02-10| 664.93
#2011-02-11| 666.03
#2011-02-14| 659.21
#2011-02-15| 661.85
#2011-02-16| 664.48
#2011-02-17| 666.20
#2011-02-18| 667.52
#2011-02-21| .
#2011-02-22| 657.58
#2011-02-23| 655.76
#2011-02-24| 651.85
#2011-02-25| 660.76
#2011-02-28| 670.82
#2011-03-01| 667.76
#2011-03-02| 665.03
#2011-03-03| 666.85
#2011-03-04| 665.52
#2011-03-07| 665.20
#2011-03-08| 658.65
#2011-03-09| 661.51
#2011-03-10| 650.45
#2011-03-11| 641.47
#2011-03-14| 640.57
#2011-03-15| 626.16
#2011-03-16| 613.33
#2011-03-17| 630.94
#2011-03-18| 638.95
#2011-03-21| 653.29
#2011-03-22| 650.60
#2011-03-23| 643.70
#2011-03-24| 650.50
#2011-03-25| 648.21
#2011-03-28| 648.39
#2011-03-29| 649.28
#2011-03-30| 660.77
#2011-03-31| 663.93
#2011-04-01| 672.35
#2011-04-04| 680.88
#2011-04-05| 675.43
#2011-04-06| 681.83
#2011-04-07| 672.59
#2011-04-08| 682.40
#2011-04-11| 681.15
#2011-04-12| 677.53
#2011-04-13| 679.77
#2011-04-14| 671.49
#2011-04-15| 670.50
#2011-04-18| 650.76
#2011-04-19| 658.20
#2011-04-20| 679.80
#2011-04-21| 678.81
#2011-04-22| .
#2011-04-25| 678.32
#2011-04-26| 686.68
#2011-04-27| 693.05
#2011-04-28| 708.93
#2011-04-29| 709.47
#2011-05-02| 716.12
#2011-05-03| 706.52
#2011-05-04| 703.83
#2011-05-05| 686.37
#2011-05-06| 686.28
#2011-05-09| 671.14
#2011-05-10| 682.01
#2011-05-11| 687.97
#2011-05-12| 677.86
#2011-05-13| 681.17
#2011-05-16| 678.82
#2011-05-17| 671.34
#2011-05-18| 676.02
#2011-05-19| 683.19
#2011-05-20| 679.29
#2011-05-23| 661.40
#2011-05-24| 666.49
#2011-05-25| 667.61
#2011-05-26| 666.65
#2011-05-27| 675.59
#2011-05-30| .
#2011-05-31| 688.77
#2011-06-01| 686.06
#2011-06-02| 678.18
#2011-06-03| 685.89
#2011-06-06| 686.13
#2011-06-07| 690.52
#2011-06-08| 678.39
#2011-06-09| 679.07
#2011-06-10| 664.63
#2011-06-13| 666.55
#2011-06-14| 676.89
#2011-06-15| 656.21
#2011-06-16| 647.60
#2011-06-17| 658.07
#2011-06-20| 655.15
#2011-06-21| 669.73
#2011-06-22| 671.83
#2011-06-23| 644.98
#2011-06-24| 647.20
#2011-06-27| 655.34
#2011-06-28| 659.87
#2011-06-29| 675.10
#2011-06-30| 687.60
#2011-07-01| 687.35
#2011-07-04| .
#2011-07-05| 686.73
#2011-07-06| 674.19
#2011-07-07| 680.27
#2011-07-08| 663.76
#2011-07-11| 634.31
#2011-07-12| 633.17
#2011-07-13| 642.12
#2011-07-14| 634.69
#2011-07-15| 633.06
#2011-07-18| 617.18
#2011-07-19| 633.74
#2011-07-20| 639.67
#2011-07-21| 657.66
#2011-07-22| 659.65
#2011-07-25| 650.08
#2011-07-26| 654.58
#2011-07-27| 641.03
#2011-07-28| 633.78
#2011-07-29| 632.49
#2011-08-01| 614.42
#2011-08-02| 603.46
#2011-08-03| 598.87
#2011-08-04| 575.08
#2011-08-05| 572.85
#2011-08-08| 551.59
#2011-08-09| 560.07
#2011-08-10| 540.13
#2011-08-11| 553.48
#2011-08-12| 574.43
#2011-08-15| 589.38
#2011-08-16| 582.30
#2011-08-17| 586.17
#2011-08-18| 556.81
#2011-08-19| 562.96
#2011-08-22| 566.49
#2011-08-23| 573.10
#2011-08-24| 586.30
#2011-08-25| 573.75
#2011-08-26| 572.48
#2011-08-29| 591.37
#2011-08-30| 592.47
#2011-08-31| 609.86
#2011-09-01| 604.97
#2011-09-02| 587.96
#2011-09-05| .
#2011-09-06| 550.08
#2011-09-07| 569.26
#2011-09-08| 569.80
#2011-09-09| 547.41
#2011-09-12| 525.69
#2011-09-13| 528.42
#2011-09-14| 538.72
#2011-09-15| 552.84
#2011-09-16| 553.80
#2011-09-19| 534.31
#2011-09-20| 550.39
#2011-09-21| 541.42
#2011-09-22| 511.33
#2011-09-23| 514.41
#2011-09-26| 518.87
#2011-09-27| 546.30
#2011-09-28| 538.73
#2011-09-29| 543.93
#2011-09-30| 531.68
#2011-10-03| 518.39
#2011-10-04| 509.90
#2011-10-05| 522.29
#2011-10-06| 537.89
#2011-10-07| 545.88
#2011-10-10| 559.55
#2011-10-11| 559.56
#2011-10-12| 576.77
#2011-10-13| 566.65
#2011-10-14| 581.00
#2011-10-17| 567.51
#2011-10-18| 564.67
#2011-10-19| 567.73
#2011-10-20| 552.95
#2011-10-21| 576.74
#2011-10-24| 586.23
#2011-10-25| 579.09
#2011-10-26| 577.35
#2011-10-27| 611.45
#2011-10-28| 607.65
#2011-10-31| 581.96
#2011-11-01| 553.69
#2011-11-02| 564.69
#2011-11-03| 578.20
#2011-11-04| 568.48
#2011-11-07| 573.35
#2011-11-08| 572.01
#2011-11-09| 550.80
#2011-11-10| 549.52
#2011-11-11| 566.65
#2011-11-14| 556.28
#2011-11-15| 543.04
#2011-11-16| 554.05
#2011-11-17| 540.85
#2011-11-18| 545.74
#2011-11-21| 530.47
#2011-11-22| 531.90
#2011-11-23| 516.41
#2011-11-24| .
#2011-11-25| 516.26
#2011-11-28| 538.30
#2011-11-29| 543.05
#2011-11-30| 566.03
#2011-12-01| 562.69
#2011-12-02| 561.56
#2011-12-05| 567.85
#2011-12-06| 564.15
#2011-12-07| 560.40
#2011-12-08| 548.12
#2011-12-09| 559.04
#2011-12-12| 542.44
#2011-12-13| 540.63
#2011-12-14| 524.25
#2011-12-15| 529.71
#2011-12-16| 529.49
#2011-12-19| 524.88
#2011-12-20| 539.83
#2011-12-21| 535.07
#2011-12-22| 538.81
#2011-12-23| 543.62
#2011-12-26| .
#2011-12-27| 547.41
#2011-12-28| 537.97
#2011-12-29| 543.54
#2011-12-30| 550.83
#2012-01-02| .
#2012-01-03| 564.89
#2012-01-04| 551.07
#2012-01-05| 536.21
#2012-01-06| 533.84
#2012-01-09| 531.38
#2012-01-10| 538.30
#2012-01-11| 533.21
#2012-01-12| 537.19
#2012-01-13| 525.91
#2012-01-16| .
#2012-01-17| 539.97
#2012-01-18| 538.82
#2012-01-19| 546.22
#2012-01-20| 545.37
#2012-01-23| 554.82
#2012-01-24| 547.21
#2012-01-25| 545.80
#2012-01-26| 555.74
#2012-01-27| 550.37
#2012-01-30| 546.20
#2012-01-31| 550.51
#2012-02-01| 559.04
#2012-02-02| 560.73
#2012-02-03| 560.69
#2012-02-06| 557.05
#2012-02-07| 563.14
#2012-02-08| 564.07
#2012-02-09| 565.30
#2012-02-10| 557.20
#2012-02-13| 560.81
#2012-02-14| 558.79
#2012-02-15| 559.44
#2012-02-16| 564.21
#2012-02-17| 570.09
#2012-02-20| .
#2012-02-21| 573.62
#2012-02-22| 566.65
#2012-02-23| 572.03
#2012-02-24| 582.32
#2012-02-27| 574.87
#2012-02-28| 576.38
#2012-02-29| 574.44
#2012-03-01| 555.68
#2012-03-02| 550.28
#2012-03-05| 547.02
#2012-03-06| 527.02
#2012-03-07| 534.63
#2012-03-08| 549.61
#2012-03-09| 542.04
#2012-03-12| 545.03
#2012-03-13| 550.09
#2012-03-14| 542.83
#2012-03-15| 543.10
#2012-03-16| 549.06
#2012-03-19| 550.03
#2012-03-20| 551.49
#2012-03-21| 550.23
#2012-03-22| 547.78
#2012-03-23| 550.83
#2012-03-26| 560.04
#2012-03-27| 557.72
#2012-03-28| 552.32
#2012-03-29| 543.44
#2012-03-30| 550.04
#2012-04-02| 555.97
#2012-04-03| 552.82
#2012-04-04| 527.57
#2012-04-05| 525.16
#2012-04-06| .
#2012-04-09| 525.46
#2012-04-10| 519.10
#2012-04-11| 523.34
#2012-04-12| 527.70
#2012-04-13| 517.84
#2012-04-16| 518.17
#2012-04-17| 530.05
#2012-04-18| 521.96
#2012-04-19| 516.56
#2012-04-20| 522.92
#2012-04-23| 509.60
#2012-04-24| 521.86
#2012-04-25| 528.90
#2012-04-26| 537.59
#2012-04-27| 547.55
#2012-04-30| 543.21
#2012-05-01| 542.77
#2012-05-02| 541.32
#2012-05-03| 542.32
#2012-05-04| 539.49
#2012-05-07| 543.67
#2012-05-08| 534.72
#2012-05-09| 531.06
#2012-05-10| 535.28
#2012-05-11| 527.69
#2012-05-14| 514.89
#2012-05-15| 515.16
#2012-05-16| 518.22
#2012-05-17| 512.39
#2012-05-18| 514.76
#2012-05-21| 518.86
#2012-05-22| 521.28
#2012-05-23| 501.02
#2012-05-24| 504.87
#2012-05-25| 501.90
#2012-05-28| .
#2012-05-29| 508.84
#2012-05-30| 494.76
#2012-05-31| 491.87
#2012-06-01| 482.60
#2012-06-04| 488.22
#2012-06-05| 486.24
#2012-06-06| 496.11
#2012-06-07| 506.93
#2012-06-08| 503.63
#2012-06-11| 505.02
#2012-06-12| 502.18
#2012-06-13| 505.70
#2012-06-14| 509.16
#2012-06-15| 515.11
#2012-06-18| 510.92
#2012-06-19| 524.82
#2012-06-20| 530.25
#2012-06-21| 524.26
#2012-06-22| 519.65
#2012-06-25| 506.73
#2012-06-26| 503.48
#2012-06-27| 510.95
#2012-06-28| 519.48
#2012-06-29| 544.36
#2012-07-02| 546.89
#2012-07-03| 552.25
#2012-07-04| .
#2012-07-05| 542.17
#2012-07-06| 533.45
#2012-07-09| 533.95
#2012-07-10| 536.35
#2012-07-11| 532.92
#2012-07-12| 534.84
#2012-07-13| 553.11
#2012-07-16| 553.03
#2012-07-17| 549.97
#2012-07-18| 555.23
#2012-07-19| 556.73
#2012-07-20| 546.30
#2012-07-23| 530.00
#2012-07-24| 523.10
#2012-07-25| 530.10
#2012-07-26| 555.96
#2012-07-27| 562.11
#2012-07-30| 558.14
#2012-07-31| 556.33
#2012-08-01| 561.27
#2012-08-02| 541.20
#2012-08-03| 564.60
#2012-08-06| 568.65
#2012-08-07| 575.64
#2012-08-08| 572.98
#2012-08-09| 571.94
#2012-08-10| 571.81
#2012-08-13| 572.97
#2012-08-14| 573.92
#2012-08-15| 573.08
#2012-08-16| 585.43
#2012-08-17| 582.53
#2012-08-20| 581.90
#2012-08-21| 590.09
#2012-08-22| 583.78
#2012-08-23| 590.02
#2012-08-24| 586.46
#2012-08-27| 586.89
#2012-08-28| 586.01
#2012-08-29| 581.14
#2012-08-30| 583.70
#2012-08-31| 587.85
#2012-09-03| .
#2012-09-04| 586.67
#2012-09-05| 587.53
#2012-09-06| 594.74
#2012-09-07| 605.56
#2012-09-10| 604.54
#2012-09-11| 609.22
#2012-09-12| 613.81
#2012-09-13| 611.53
#2012-09-14| 626.25
#2012-09-17| 619.39
#2012-09-18| 611.27
#2012-09-19| 616.47
#2012-09-20| 613.66
#2012-09-21| 625.10
#2012-09-24| 613.66
#2012-09-25| 626.02
#2012-09-26| 611.64
#2012-09-27| 613.56
#2012-09-28| 606.80
#2012-10-01| 618.09
#2012-10-02| 616.44
#2012-10-03| 615.72
#2012-10-04| 619.95
#2012-10-05| 629.52
#2012-10-08| 618.10
#2012-10-09| 617.67
#2012-10-10| 611.68
#2012-10-11| 618.16
#2012-10-12| 614.17
#2012-10-15| 621.77
#2012-10-16| 634.16
#2012-10-17| 637.32
#2012-10-18| 631.10
#2012-10-19| 625.79
#2012-10-22| 629.64
#2012-10-23| 617.04
#2012-10-24| 622.66
#2012-10-25| 615.53
#2012-10-26| 619.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 620.14
#2012-11-01| 624.69
#2012-11-02| 622.08
#2012-11-05| 612.16
#2012-11-06| 615.19
#2012-11-07| 603.85
#2012-11-08| 597.92
#2012-11-09| 595.31
#2012-11-12| 593.38
#2012-11-13| 596.93
#2012-11-14| 610.73
#2012-11-15| 612.61
#2012-11-16| 602.06
#2012-11-19| 615.73
#2012-11-20| 615.86
#2012-11-21| 625.23
#2012-11-22| .
#2012-11-23| 640.80
#2012-11-26| 637.88
#2012-11-27| 633.87
#2012-11-28| 636.71
#2012-11-29| 651.17
#2012-11-30| 647.92
#2012-12-03| 655.05
#2012-12-04| 656.74
#2012-12-05| 661.77
#2012-12-06| 656.20
#2012-12-07| 653.76
#2012-12-10| 654.93
#2012-12-11| 664.87
#2012-12-12| 668.25
#2012-12-13| 670.60
#2012-12-14| 669.83
#2012-12-17| 670.49
#2012-12-18| 673.64
#2012-12-19| 680.51
#2012-12-20| 679.93
#2012-12-21| 675.81
#2012-12-24| 680.18
#2012-12-25| 680.18
#2012-12-26| 681.57
#2012-12-27| 682.70
#2012-12-28| 674.78
#2012-12-31| 677.35
#2013-01-01| 677.35
#2013-01-02| 691.10
#2013-01-03| 682.43
#2013-01-04| 677.04
#2013-01-07| 672.29
#2013-01-08| 673.41
#2013-01-09| 671.79
#2013-01-10| 681.53
#2013-01-11| 690.38
#2013-01-14| 687.91
#2013-01-15| 685.18
#2013-01-16| 685.02
#2013-01-17| 695.64
#2013-01-18| 696.74
#2013-01-21| 696.50
#2013-01-22| 686.54
#2013-01-23| 681.73
#2013-01-24| 691.93
#2013-01-25| 698.19
#2013-01-28| 696.11
#2013-01-29| 696.78
#2013-01-30| 698.75
#2013-01-31| 698.44
#2013-02-01| 714.33
#2013-02-04| 694.85
#2013-02-05| 699.89
#2013-02-06| 701.49
#2013-02-07| 689.83
#2013-02-08| 699.47
#2013-02-11| 695.76
#2013-02-12| 700.56
#2013-02-13| 704.08
#2013-02-14| 696.77
#2013-02-15| 703.81
#2013-02-18| 708.46
#2013-02-19| 711.21
#2013-02-20| 708.68
#2013-02-21| 685.40
#2013-02-22| 694.29
#2013-02-25| 701.71
#2013-02-26| 689.66
#2013-02-27| 699.21
#2013-02-28| 703.01
#2013-03-01| 692.58
#2013-03-04| 691.32
#2013-03-05| 703.35
#2013-03-06| 698.97
#2013-03-07| 700.95
#2013-03-08| 703.55
#2013-03-11| 709.35
#2013-03-12| 713.10
#2013-03-13| 716.04
#2013-03-14| 724.77
#2013-03-15| 721.84
#2013-03-18| 716.19
#2013-03-19| 704.86
#2013-03-20| 719.17
#2013-03-21| 714.37
#2013-03-22| 722.34
#2013-03-25| 715.94
#2013-03-26| 713.37
#2013-03-27| 705.51
#2013-03-28| 713.86
#2013-03-29| 713.86
#2013-04-01| 714.19
#2013-04-02| 720.98
#2013-04-03| 717.16
#2013-04-04| 711.84
#2013-04-05| 710.10
#2013-04-08| 714.96
#2013-04-09| 713.06
#2013-04-10| 723.40
#2013-04-11| 736.46
#2013-04-12| 728.36
#2013-04-15| 718.84
#2013-04-16| 718.49
#2013-04-17| 706.11
#2013-04-18| 711.39
#2013-04-19| 713.66
#2013-04-22| 717.01
#2013-04-23| 730.87
#2013-04-24| 739.02
#2013-04-25| 743.26
#2013-04-26| 738.95
#2013-04-29| 748.14
#2013-04-30| 748.52
#2013-05-01| 749.03
#2013-05-02| 746.64
#2013-05-03| 752.24
#2013-05-06| 750.02
#2013-05-07| 750.82
#2013-05-08| 754.42
#2013-05-09| 751.50
#2013-05-10| 749.12
#2013-05-13| 748.03
#2013-05-14| 752.10
#2013-05-15| 745.62
#2013-05-16| 742.01
#2013-05-17| 734.28
#2013-05-20| 744.28
#2013-05-21| 746.91
#2013-05-22| 751.68
#2013-05-23| 737.84
#2013-05-24| 737.11
#2013-05-27| 749.19
#2013-05-28| 750.73
#2013-05-29| 743.42
#2013-05-30| 752.11
#2013-05-31| 738.88
#2013-06-03| 735.97
#2013-06-04| 743.55
#2013-06-05| 731.97
#2013-06-06| 736.95
#2013-06-07| 745.84
#2013-06-10| 746.69
#2013-06-11| 750.25
#2013-06-12| 758.21
#2013-06-13| 758.85
#2013-06-14| 761.23
#2013-06-17| 770.60
#2013-06-18| 781.56
#2013-06-19| 779.79
#2013-06-20| 747.79
#2013-06-21| 736.45
#2013-06-24| 723.51
#2013-06-25| 729.66
#2013-06-26| 733.99
#2013-06-27| 749.60
#2013-06-28| 749.93
#2013-07-01| 760.24
#2013-07-02| 761.49
#2013-07-03| 759.31
#2013-07-04| 764.14
#2013-07-05| 757.60
#2013-07-08| 768.76
#2013-07-09| 765.92
#2013-07-10| 774.06
#2013-07-11| 789.27
#2013-07-12| 788.93
#2013-07-15| 794.08
#2013-07-16| 793.43
#2013-07-17| 794.20
#2013-07-18| 806.32
#2013-07-19| 812.49
#2013-07-22| 810.95
#2013-07-23| 819.32
#2013-07-24| 822.55
#2013-07-25| 828.88
#2013-07-26| 834.12
#2013-07-29| 832.26
#2013-07-30| 833.75
#2013-07-31| 840.78
#2013-08-01| 844.21
#2013-08-02| 843.27
#2013-08-05| 845.75
#2013-08-06| 849.68
#2013-08-07| 847.63
#2013-08-08| 856.10
#2013-08-09| 856.78
#2013-08-12| 851.89
#2013-08-13| 848.01
#2013-08-14| 849.83
#2013-08-15| 841.61
#2013-08-16| 846.97
#2013-08-19| 846.67
#2013-08-20| 843.20
#2013-08-21| 842.87
#2013-08-22| 845.82
#2013-08-23| 850.65
#2013-08-26| 844.77
#2013-08-27| 828.70
#2013-08-28| 818.90
#2013-08-29| 824.59
#2013-08-30| 813.99
#2013-09-02| 829.63
#2013-09-03| 828.37
#2013-09-04| 832.37
#2013-09-05| 842.75
#2013-09-06| 845.13
#2013-09-09| 855.26
#2013-09-10| 865.20
#2013-09-11| 868.14
#2013-09-12| 872.61
#2013-09-13| 878.92
#2013-09-16| 893.58
#2013-09-17| 890.76
#2013-09-18| 893.65
#2013-09-19| 902.67
#2013-09-20| 903.14
#2013-09-23| 894.80
#2013-09-24| 898.00
#2013-09-25| 901.06
#2013-09-26| 903.21
#2013-09-27| 905.99
#2013-09-30| 898.98
#2013-10-01| 912.39
#2013-10-02| 911.84
#2013-10-03| 904.65
#2013-10-04| 912.95
#2013-10-07| 907.86
#2013-10-08| 911.10
#2013-10-09| 907.29
#2013-10-10| 925.85
#2013-10-11| 931.86
#2013-10-14| 937.13
#2013-10-15| 939.16
#2013-10-16| 955.69
#2013-10-17| 977.12
#2013-10-18| 985.11
#2013-10-21| 985.00
#2013-10-22| 988.84
#2013-10-23| 982.72
#2013-10-24| 989.41
#2013-10-25| 984.03
#2013-10-28| 979.85
#2013-10-29| 980.29
#2013-10-30| 976.85
#2013-10-31| 971.84
#2013-11-01| 961.45
#2013-11-04| 967.44
#2013-11-05| 965.59
#2013-11-06| 976.73
#2013-11-07| 955.83
#2013-11-08| 956.39
#2013-11-11| 966.25
#2013-11-12| 962.14
#2013-11-13| 945.09
#2013-11-14| 959.39
#2013-11-15| 968.11
#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|1007.31
#2014-04-18|1005.82
#2014-04-21|1005.01
#2014-04-22|1012.92
#2014-04-23|1006.92
#2014-04-24|1008.96
#2014-04-25| 993.93
#2014-04-28| 988.86
#2014-04-29| 993.44
#2014-04-30| 998.23
#2014-05-01| 998.23
#2014-05-02|1000.71
#2014-05-05| 998.42
#2014-05-06| 998.83
#2014-05-07| 998.18
#2014-05-08|1001.21
#2014-05-09| 990.96
#2014-05-12| 999.95
#2014-05-13| 995.46
#2014-05-14| 987.32
#2014-05-15| 971.69
#2014-05-16| 969.11
#2014-05-19| 983.31
#2014-05-20| 988.23
#2014-05-21| 991.77
#2014-05-22| 999.06
#2014-05-23|1001.97
#2014-05-26|1010.37
#2014-05-27|1013.93
#2014-05-28|1017.30
#2014-05-29|1022.12
#2014-05-30|1026.26
#2014-06-02|1028.69
#2014-06-03|1016.83
#2014-06-04|1017.02
#2014-06-05|1017.97
#2014-06-06|1025.62
#2014-06-09|1025.79
#2014-06-10|1026.70
#2014-06-11|1018.16
#2014-06-12|1022.77
#2014-06-13|1018.76
#2014-06-16|1018.46
#2014-06-17|1021.61
#2014-06-18|1024.23
#2014-06-19|1029.75
#2014-06-20|1017.13
#2014-06-23|1012.66
#2014-06-24|1014.43
#2014-06-25|1009.36
#2014-06-26|1010.09
#2014-06-27|1012.18
#2014-06-30|1013.63
#2014-07-01|1017.97
#2014-07-02|1015.37
#2014-07-03|1027.44
#2014-07-04|1022.43
#2014-07-07|1012.15
#2014-07-08| 994.42
#2014-07-09| 995.25
#2014-07-10| 973.11
#2014-07-11| 970.08
#2014-07-14| 981.43
#2014-07-15| 970.80
#2014-07-16| 982.90
#2014-07-17| 979.61
#2014-07-18| 982.22
#2014-07-21| 983.36
#2014-07-22| 988.95
#2014-07-23| 994.55
#2014-07-24|1013.08
#2014-07-25|1003.52
#2014-07-28|1004.83
#2014-07-29|1006.35
#2014-07-30|1002.20
#2014-07-31| 987.10
#2014-08-01| 984.15
#2014-08-04| 981.92
#2014-08-05| 990.03
#2014-08-06| 978.81
#2014-08-07| 974.87
#2014-08-08| 973.35
#2014-08-11| 982.69
#2014-08-12| 979.14
#2014-08-13| 985.27
#2014-08-14| 989.68
#2014-08-15| 985.15
#2014-08-18| 994.57
#2014-08-19|1000.52
#2014-08-20| 994.98
#2014-08-21|1001.05
#2014-08-22| 994.03
#2014-08-25|1001.08
#2014-08-26|1008.90
#2014-08-27|1013.17
#2014-08-28|1010.11
#2014-08-29|1000.53
#2014-09-01|1002.60
#2014-09-02|1003.77
#2014-09-03|1004.64
#2014-09-04| 999.33
#2014-09-05| 996.82
#2014-09-08| 994.26
#2014-09-09| 990.14
#2014-09-10| 985.81
#2014-09-11| 990.21
#2014-09-12| 993.84
#2014-09-15| 992.96
#2014-09-16| 991.58
#2014-09-17| 998.47
#2014-09-18|1000.36
#2014-09-19| 997.13
#2014-09-22| 990.47
#2014-09-23| 982.38
#2014-09-24| 974.11
#2014-09-25| 960.02
#2014-09-26| 959.96
#2014-09-29| 960.71
#2014-09-30| 958.15
#2014-10-01| 946.42
#2014-10-02| 936.79
#2014-10-03| 934.31
#2014-10-06| 948.71
#2014-10-07| 934.87
#2014-10-08| 929.57
#2014-10-09| 920.12
#2014-10-10| 906.51
#2014-10-13| 905.09
#2014-10-14| 904.60
#2014-10-15| 888.62
#2014-10-16| 893.45
#2014-10-17| 914.42
#2014-10-20| 913.12
#2014-10-21| 931.14
#2014-10-22| 934.30
#2014-10-23| 940.38
#2014-10-24| 938.71
#2014-10-27| 944.11
#2014-10-28| 955.56
#2014-10-29| 960.25
#2014-10-30| 957.53
#2014-10-31| 963.84
#2014-11-03| 961.12
#2014-11-04| 957.51
#2014-11-05| 959.76
#2014-11-06| 959.57
#2014-11-07| 953.79
#2014-11-10| 965.61
#2014-11-11| 966.64
#2014-11-12| 961.50
#2014-11-13| 964.56
#2014-11-14| 975.20
#2014-11-17| 979.31
#2014-11-18| 985.10
#2014-11-19| 987.20
#2014-11-20| 989.01
#2014-11-21| 993.62
#2014-11-24|1001.33
#2014-11-25|1013.96
#2014-11-26|1019.27
#2014-11-27|1022.12
#2014-11-28|1024.28
#2014-12-01|1025.82
#2014-12-02|1023.67
#2014-12-03|1019.81
#2014-12-04|1025.18
#2014-12-05|1028.78
#2014-12-08|1026.62
#2014-12-09|1019.77
#2014-12-10|1021.20
#2014-12-11|1018.97
#2014-12-12|1004.37
#2014-12-15| 985.87
#2014-12-16|1007.03
#2014-12-17| 994.82
#2014-12-18|1012.12
#2014-12-19|1011.10
#2014-12-22|1025.23
#2014-12-23|1029.76
#2014-12-24|1032.58
#2014-12-25|1032.58
#2014-12-26|1030.97
#2014-12-29|1031.40
#2014-12-30|1025.17
#2014-12-31|1022.84
#2015-01-01|1022.84
#2015-01-02|1011.04
#2015-01-05| 985.60
#2015-01-06| 970.73
#2015-01-07| 966.95
#2015-01-08| 990.65
#2015-01-09| 995.20
#2015-01-12|1000.86
#2015-01-13|1009.57
#2015-01-14|1006.34
#2015-01-15|1001.40
#2015-01-16| 999.26
#2015-01-19|1017.76
#2015-01-20|1017.70
#2015-01-21|1020.62
#2015-01-22|1016.27
#2015-01-23|1018.55
#2015-01-26|1027.86
#2015-01-27|1034.61
#2015-01-28|1025.67
#2015-01-29|1029.47
#2015-01-30|1022.80
#2015-02-02|1022.17
#2015-02-03|1036.54
#2015-02-04|1039.39
#2015-02-05|1039.66
#2015-02-06|1031.22
#2015-02-09|1015.53
#2015-02-10|1030.16
#2015-02-11|1034.04
#2015-02-12|1048.33
#2015-02-13|1044.57
#2015-02-16|1038.86
#2015-02-17|1040.95
#2015-02-18|1056.08
#2015-02-19|1070.24
#2015-02-20|1065.69
#2015-02-23|1076.69
#2015-02-24|1076.46
#2015-02-25|1079.87
#2015-02-26|1069.29
#2015-02-27|1073.17
#2015-03-02|1064.15
#2015-03-03|1052.34
#2015-03-04|1052.43
#2015-03-05|1063.61
#2015-03-06|1053.89
#2015-03-09|1042.94
#2015-03-10|1031.01
#2015-03-11|1031.04
#2015-03-12|1033.34
#2015-03-13|1030.21
#2015-03-16|1044.40
#2015-03-17|1032.36
#2015-03-18|1045.14
#2015-03-19|1044.14
#2015-03-20|1060.35
#2015-03-23|1077.52
#2015-03-24|1087.73
#2015-03-25|1081.47
#2015-03-26|1063.43
#2015-03-27|1058.89
#2015-03-30|1072.28
#2015-03-31|1058.00
#2015-04-01|1062.67
#2015-04-02|1077.49
#2015-04-03|1087.94
#2015-04-06|1092.44
#2015-04-07|1089.96
#2015-04-08|1084.46
#2015-04-09|1093.12
#2015-04-10|1099.37
#2015-04-13|1096.24
#2015-04-14|1098.64
#2015-04-15|1082.85
#2015-04-16|1080.31
#2015-04-17|1070.68
#2015-04-20|1077.39
#2015-04-21|1095.26
#2015-04-22|1091.50
#2015-04-23|1094.82
#2015-04-24|1100.10
#2015-04-27|1112.61
#2015-04-28|1104.29
#2015-04-29|1096.28
#2015-04-30|1110.25
#2015-05-01|1111.93
#2015-05-04|1113.16
#2015-05-05|1089.14
#2015-05-06|1100.88
#2015-05-07|1093.53
#2015-05-08|1121.15
#2015-05-11|1116.59
#2015-05-12|1113.76
#2015-05-13|1120.59
#2015-05-14|1135.27
#2015-05-15|1139.64
#2015-05-18|1134.27
#2015-05-19|1130.24
#2015-05-20|1133.04
#2015-05-21|1132.70
#2015-05-22|1123.40
#2015-05-25|1116.20
#2015-05-26|1105.27
#2015-05-27|1110.46
#2015-05-28|1111.01
#2015-05-29|1093.07
#2015-06-01|1093.38
#2015-06-02|1113.95
#2015-06-03|1130.49
#2015-06-04|1115.84
#2015-06-05|1088.51
#2015-06-08|1092.14
#2015-06-09|1101.73
#2015-06-10|1117.51
#2015-06-11|1114.82
#2015-06-12|1108.72
#2015-06-15|1094.90
#2015-06-16|1097.48
#2015-06-17|1092.91
#2015-06-18|1107.07
#2015-06-19|1101.87
#2015-06-22|1144.02
#2015-06-23|1140.39
#2015-06-24|1129.90
#2015-06-25|1143.23
#2015-06-26|1134.71
#2015-06-29|1102.42
#2015-06-30|1085.59
#2015-07-01|1108.08
#2015-07-02|1096.53
#2015-07-03|1087.69
#2015-07-06|1070.97
#2015-07-07|1039.75
#2015-07-08|1060.04
#2015-07-09|1080.54
#2015-07-10|1118.10
#2015-07-13|1128.11
#2015-07-14|1130.92
#2015-07-15|1137.74
#2015-07-16|1144.26
#2015-07-17|1139.29
#2015-07-20|1140.90
#2015-07-21|1140.46
#2015-07-22|1135.17
#2015-07-23|1138.92
#2015-07-24|1128.47
#2015-07-27|1115.64
#2015-07-28|1115.25
#2015-07-29|1130.47
#2015-07-30|1110.61
#2015-07-31|1133.53
#2015-08-03|1141.39
#2015-08-04|1146.33
#2015-08-05|1137.20
#2015-08-06|1129.17
#2015-08-07|1108.75
#2015-08-10|1121.38
#2015-08-11|1110.82
#2015-08-12|1095.81
#2015-08-13|1102.80
#2015-08-14|1099.39
#2015-08-17|1097.56
#2015-08-18|1097.88
#2015-08-19|1090.92
#2015-08-20|1082.11
#2015-08-21|1066.02
#2015-08-24|1050.07
#2015-08-25|1069.32
#2015-08-26|1065.38
#2015-08-27|1075.28
#2015-08-28|1073.64
#2015-08-31|1068.66
#2015-09-01|1050.94
#2015-09-02|1052.95
#2015-09-03|1059.45
#2015-09-04|1041.23
#2015-09-07|1052.04
#2015-09-08|1061.32
#2015-09-09|1074.01
#2015-09-10|1069.31
#2015-09-11|1058.79
#2015-09-14|1056.94
#2015-09-15|1060.89
#2015-09-16|1078.39
#2015-09-17|1084.85
#2015-09-18|1079.33
#2015-09-21|1073.15
#2015-09-22|1039.82
#2015-09-23|1044.74
#2015-09-24|1040.24
#2015-09-25|1056.36
#2015-09-28|1044.44
#2015-09-29|1027.74
#2015-09-30|1045.09
#2015-10-01|1038.39
#2015-10-02|1044.88
#2015-10-05|1062.42
#2015-10-06|1079.66
#2015-10-07|1073.88
#2015-10-08|1094.00
#2015-10-09|1098.22
#2015-10-12|1089.78
#2015-10-13|1085.19
#2015-10-14|1091.48
#2015-10-15|1101.69
#2015-10-16|1112.09
#2015-10-19|1104.48
#2015-10-20|1107.19
#2015-10-21|1099.92
#2015-10-22|1076.85
#2015-10-23|1099.62
#2015-10-26|1098.05
#2015-10-27|1086.48
#2015-10-28|1087.37
#2015-10-29|1089.64
#2015-10-30|1091.24
#2015-11-02|1091.42
#2015-11-03|1081.92
#2015-11-04|1074.07
#2015-11-05|1073.85
#2015-11-06|1062.65
#2015-11-09|1053.91
#2015-11-10|1054.85
#2015-11-11|1050.15
#2015-11-12|1042.12
#2015-11-13|1028.47
#2015-11-16|1021.56
#2015-11-17|1042.68
#2015-11-18|1034.00
#2015-11-19|1052.00
#2015-11-20|1041.23
#2015-11-23|1027.22
#2015-11-24|1010.02
#2015-11-25|1024.06
#2015-11-26|1031.69
#2015-11-27|1034.78
#2015-11-30|1030.22
#2015-12-01|1039.19
#2015-12-02|1040.92
#2015-12-03|1042.44
#2015-12-04|1037.70
#2015-12-07|1041.16
#2015-12-08|1026.39
#2015-12-09|1020.50
#2015-12-10|1014.85
#2015-12-11|1006.51
#2015-12-14| 999.04
#2015-12-15|1012.50
#2015-12-16|1019.85
#2015-12-17|1019.55
#2015-12-18|1009.09
#2015-12-21|1009.10
#2015-12-22|1014.16
#2015-12-23|1028.31
#2015-12-24|1033.43
#2015-12-25|1033.43
#2015-12-28|1032.69
#2015-12-29|1038.92
#2015-12-30|1038.32
#2015-12-31|1030.23
#2016-01-01|1030.23
#2016-01-04| 999.31
#2016-01-05|1000.44
#2016-01-06| 985.78
#2016-01-07| 986.28
#2016-01-08| 982.91
#2016-01-11| 971.25
#2016-01-12| 982.05
#2016-01-13| 982.30
#2016-01-14| 965.47
#2016-01-15| 964.07
#2016-01-18| 949.20
#2016-01-19| 957.24
#2016-01-20| 927.73
#2016-01-21| 941.31
#2016-01-22| 976.05
#2016-01-25| 974.24
#2016-01-26| 977.72
#2016-01-27| 995.26
#2016-01-28| 995.28
#2016-01-29|1007.24
#2016-02-01|1016.39
#2016-02-02|1006.87
#2016-02-03|1004.39
#2016-02-04|1007.41
#2016-02-05| 984.77
#2016-02-08| 941.00
#2016-02-09| 956.46
#2016-02-10| 962.13
#2016-02-11| 954.86
#2016-02-12| 962.73
#2016-02-15| 982.96
#2016-02-16| 992.19
#2016-02-17|1006.87
#2016-02-18|1004.89
#2016-02-19|1005.84
#2016-02-22|1010.32
#2016-02-23|1004.04
#2016-02-24| 993.83
#2016-02-25|1020.85
#2016-02-26|1020.17
#2016-02-29|1025.56
#2016-03-01|1044.21
#2016-03-02|1027.84
#2016-03-03|1031.95
#2016-03-04|1036.70
#2016-03-07|1030.38
#2016-03-08|1026.08
#2016-03-09|1037.46
#2016-03-10|1031.12
#2016-03-11|1055.56
#2016-03-14|1062.44
#2016-03-15|1064.90
#2016-03-16|1063.11
#2016-03-17|1081.58
#2016-03-18|1075.77
#2016-03-21|1069.02
#2016-03-22|1074.47
#2016-03-23|1070.10
#2016-03-24|1052.42
#2016-03-25|1052.42
#2016-03-28|1057.27
#2016-03-29|1063.53
#2016-03-30|1094.05
#2016-03-31|1078.79
#2016-04-01|1067.41
#2016-04-04|1074.38
#2016-04-05|1056.36
#2016-04-06|1061.37
#2016-04-07|1060.08
#2016-04-08|1071.90
#2016-04-11|1075.31
#2016-04-12|1072.82
#2016-04-13|1080.05
#2016-04-14|1080.68
#2016-04-15|1076.21
#2016-04-18|1077.89
#2016-04-19|1098.62
#2016-04-20|1091.77
#2016-04-21|1064.33
#2016-04-22|1055.28
#2016-04-25|1061.76
#2016-04-26|1066.44
#2016-04-27|1064.06
#2016-04-28|1065.95
#2016-04-29|1067.32
#2016-05-02|1077.68
#2016-05-03|1064.79
#2016-05-04|1055.09
#2016-05-05|1059.24
#2016-05-06|1059.05
#2016-05-09|1065.46
#2016-05-10|1064.82
#2016-05-11|1051.60
#2016-05-12|1057.93
#2016-05-13|1035.51
#2016-05-16|1032.59
#2016-05-17|1039.51
#2016-05-18|1037.64
#2016-05-19|1026.58
#2016-05-20|1049.09
#2016-05-23|1042.08
#2016-05-24|1055.34
#2016-05-25|1055.37
#2016-05-26|1063.52
#2016-05-27|1060.43
#2016-05-30|1065.37
#2016-05-31|1059.53
#2016-06-01|1059.32
#2016-06-02|1055.60
#2016-06-03|1060.24
#2016-06-06|1059.06
#2016-06-07|1061.53
#2016-06-08|1055.18
#2016-06-09|1036.41
#2016-06-10|1007.99
#2016-06-13| 988.82
#2016-06-14| 958.54
#2016-06-15| 974.29
#2016-06-16| 963.47
#2016-06-17| 980.05
#2016-06-20|1017.08
#2016-06-21|1019.10
#2016-06-22|1020.24
#2016-06-23|1039.25
#2016-06-24| 963.55
#2016-06-27| 923.32
#2016-06-28| 947.76
#2016-06-29| 981.18
#2016-06-30| 990.78
#2016-07-01|1003.02
#2016-07-04| 989.55
#2016-07-05| 978.06
#2016-07-06| 960.79
#2016-07-07| 966.56
#2016-07-08| 981.84
#2016-07-11|1001.46
#2016-07-12|1014.84
#2016-07-13|1020.08
#2016-07-14|1020.44
#2016-07-15|1015.26
#2016-07-18|1015.34
#2016-07-19|1002.65
#2016-07-20|1015.11
#2016-07-21|1016.44
#2016-07-22|1012.91
#2016-07-25|1022.91
#2016-07-26|1018.97
#2016-07-27|1029.54
#2016-07-28|1036.07
#2016-07-29|1043.51
#2016-08-01|1037.21
#2016-08-02|1031.23
#2016-08-03|1018.66
#2016-08-04|1019.79
#2016-08-05|1025.24
#2016-08-08|1025.00
#2016-08-09|1045.07
#2016-08-10|1051.48
#2016-08-11|1056.00
#2016-08-12|1058.50
#2016-08-15|1056.37
#2016-08-16|1051.08
#2016-08-17|1040.81
#2016-08-18|1055.56
#2016-08-19|1049.50
#2016-08-22|1050.29
#2016-08-23|1058.70
#2016-08-24|1056.78
#2016-08-25|1050.06
#2016-08-26|1047.61
#2016-08-29|1036.05
#2016-08-30|1039.39
#2016-08-31|1031.81
#2016-09-01|1042.95
#2016-09-02|1060.43
#2016-09-05|1059.40
#2016-09-06|1069.94
#2016-09-07|1074.83
#2016-09-08|1071.15
#2016-09-09|1053.49
#2016-09-12|1040.82
#2016-09-13|1038.64
#2016-09-14|1038.28
#2016-09-15|1038.64
#2016-09-16|1027.91
#2016-09-19|1043.47
#2016-09-20|1045.87
#2016-09-21|1042.44
#2016-09-22|1064.71
#2016-09-23|1059.33
#2016-09-26|1043.92
#2016-09-27|1037.31
#2016-09-28|1051.69
#2016-09-29|1056.73
#2016-09-30|1058.10
#2016-10-03|1052.07
#2016-10-04|1055.46
#2016-10-05|1047.01
#2016-10-06|1036.49
#2016-10-07|1023.33
#2016-10-10|1033.75
#2016-10-11|1015.31
#2016-10-12|1007.48
#2016-10-13|1001.58
#2016-10-14|1012.78
#2016-10-17|1004.96
#2016-10-18|1014.43
#2016-10-19|1021.85
#2016-10-20|1006.60
#2016-10-21|1002.60
#2016-10-24|1001.34
#2016-10-25| 992.32
#2016-10-26| 993.04
#2016-10-27|1001.01
#2016-10-28|1006.49
#2016-10-31|1009.52
#2016-11-01|1007.86
#2016-11-02| 996.78
#2016-11-03| 987.07
#2016-11-04| 973.93
#2016-11-07| 973.32
#2016-11-08| 971.88
#2016-11-09| 956.21
#2016-11-10| 960.64
#2016-11-11| 952.96
#2016-11-14| 937.07
#2016-11-15| 934.66
#2016-11-16| 945.57
#2016-11-17| 946.63
#2016-11-18| 927.92
#2016-11-21| 930.33
#2016-11-22| 928.09
#2016-11-23| 922.69
#2016-11-24| 925.77
#2016-11-25| 932.06
#2016-11-28| 923.49
#2016-11-29| 934.56
#2016-11-30| 934.95
#2016-12-01| 924.65
#2016-12-02| 920.28
#2016-12-05| 930.03
#2016-12-06| 942.67
#2016-12-07| 945.62
#2016-12-08| 943.92
#2016-12-09| 969.03
#2016-12-12| 967.00
#2016-12-13| 987.52
#2016-12-14| 985.40
#2016-12-15| 966.98
#2016-12-16| 966.59
#2016-12-19| 974.42
#2016-12-20| 982.35
#2016-12-21| 990.52
#2016-12-22| 978.90
#2016-12-23| 980.33
#2016-12-26| 980.33
#2016-12-27| 986.19
#2016-12-28| 978.06
#2016-12-29| 990.00
#2016-12-30| 995.43
#2017-01-02|1003.72
#2017-01-03| 988.28
#2017-01-04| 993.54
#2017-01-05|1008.29
#2017-01-06|1008.62
#2017-01-09|1004.53
#2017-01-10|1002.20
#2017-01-11| 995.76
#2017-01-12|1000.68
#2017-01-13|1012.65
#2017-01-16|1004.47
#2017-01-17|1005.19
#2017-01-18| 997.98
#2017-01-19| 994.22
#2017-01-20|1004.59
#2017-01-23|1008.09
#2017-01-24|1011.56
#2017-01-25|1007.43
#2017-01-26| 998.51
#2017-01-27|1003.65
#2017-01-30|1000.92
#2017-01-31| 999.82
#2017-02-01| 997.13
#2017-02-02|1002.91
#2017-02-03|1003.24
#2017-02-06| 990.42
#2017-02-07| 990.30
#2017-02-08| 996.83
#2017-02-09|1003.11
#2017-02-10| 998.98
#2017-02-13|1005.25
#2017-02-14| 998.46
#2017-02-15| 995.92
#2017-02-16|1006.21
#2017-02-17|1004.12
#2017-02-20|1002.08
#2017-02-21| 995.07
#2017-02-22| 999.27
#2017-02-23|1007.68
#2017-02-24| 993.14
#2017-02-27|1001.42
#2017-02-28|1008.74
#2017-03-01|1012.92
#2017-03-02|1010.13
#2017-03-03|1004.37
#2017-03-06|1005.66
#2017-03-07|1003.51
#2017-03-08|1004.49
#2017-03-09|1021.97
#2017-03-10|1025.25
#2017-03-13|1026.77
#2017-03-14|1021.44
#2017-03-15|1017.36
#2017-03-16|1029.25
#2017-03-17|1038.44
#2017-03-20|1037.76
#2017-03-21|1037.20
#2017-03-22|1034.87
#2017-03-23|1044.63
#2017-03-24|1049.54
#2017-03-27|1057.33
#2017-03-28|1062.64
#2017-03-29|1054.07
#2017-03-30|1060.36
#2017-03-31|1072.32
#2017-04-03|1060.52
#2017-04-04|1067.90
#2017-04-05|1067.44
#2017-04-06|1062.76
#2017-04-07|1060.36
#2017-04-10|1060.06
#2017-04-11|1059.24
#2017-04-12|1067.37
#2017-04-13|1063.04
#2017-04-14|1063.04
#2017-04-17|1066.89
#2017-04-18|1058.83
#2017-04-19|1055.35
#2017-04-20|1071.66
#2017-04-21|1057.23
#2017-04-24|1105.29
#2017-04-25|1108.56
#2017-04-26|1112.66
#2017-04-27|1108.70
#2017-04-28|1101.05
#2017-05-01|1103.88
#2017-05-02|1113.64
#2017-05-03|1110.23
#2017-05-04|1124.96
#2017-05-05|1133.30
#2017-05-08|1125.10
#2017-05-09|1133.91
#2017-05-10|1124.77
#2017-05-11|1106.52
#2017-05-12|1137.05
#2017-05-15|1141.26
#2017-05-16|1157.81
#2017-05-17|1149.06
#2017-05-18|1144.45
#2017-05-19|1159.76
#2017-05-22|1168.23
#2017-05-23|1170.02
#2017-05-24|1164.71
#2017-05-25|1166.79
#2017-05-26|1174.73
#2017-05-29|1173.33
#2017-05-30|1176.74
#2017-05-31|1179.26
#2017-06-01|1187.05
#2017-06-02|1196.71
#2017-06-05|1191.10
#2017-06-06|1188.51
#2017-06-07|1193.18
#2017-06-08|1179.35
#2017-06-09|1175.82
#2017-06-12|1166.58
#2017-06-13|1177.02
#2017-06-14|1190.32
#2017-06-15|1178.86
#2017-06-16|1197.39
#2017-06-19|1194.03
#2017-06-20|1193.23
#2017-06-21|1190.11
#2017-06-22|1188.83
#2017-06-23|1192.02
#2017-06-26|1196.20
#2017-06-27|1190.74
#2017-06-28|1193.76
#2017-06-29|1177.35
#2017-06-30|1169.08
#2017-07-03|1168.13
#2017-07-04|1162.21
#2017-07-05|1162.51
#2017-07-06|1160.17
#2017-07-07|1143.60
#2017-07-10|1145.47
#2017-07-11|1144.76
#2017-07-12|1154.87
#2017-07-13|1150.27
#2017-07-14|1161.08
#2017-07-17|1160.54
#2017-07-18|1164.83
#2017-07-19|1171.96
#2017-07-20|1193.10
#2017-07-21|1179.39
#2017-07-24|1183.19
#2017-07-25|1185.96
#2017-07-26|1186.12
#2017-07-27|1199.77
#2017-07-28|1200.90
#2017-07-31|1201.48
#2017-08-01|1214.46
#2017-08-02|1213.71
#2017-08-03|1219.78
#2017-08-04|1215.11
#2017-08-07|1213.62
#2017-08-08|1204.97
#2017-08-09|1190.85
#2017-08-10|1189.10
#2017-08-11|1181.19
#2017-08-14|1191.70
#2017-08-15|1185.26
#2017-08-16|1188.52
#2017-08-17|1194.30
#2017-08-18|1179.32
#2017-08-21|1178.98
#2017-08-22|1184.81
#2017-08-23|1175.52
#2017-08-24|1167.05
#2017-08-25|1176.63
#2017-08-28|1173.69
#2017-08-29|1155.67
#2017-08-30|1157.29
#2017-08-31|1160.50
#2017-09-01|1172.40
#2017-09-04|1171.21
#2017-09-05|1175.41
#2017-09-06|1174.67
#2017-09-07|1180.80
#2017-09-08|1181.37
#2017-09-11|1192.43
#2017-09-12|1196.87
#2017-09-13|1200.56
#2017-09-14|1198.96
#2017-09-15|1205.77
#2017-09-18|1200.83
#2017-09-19|1205.82
#2017-09-20|1206.62
#2017-09-21|1198.71
#2017-09-22|1200.37
#2017-09-25|1197.46
#2017-09-26|1186.87
#2017-09-27|1179.14
#2017-09-28|1192.70
#2017-09-29|1213.60
#2017-10-02|1212.17
#2017-10-03|1212.63
#2017-10-04|1216.84
#2017-10-05|1212.62
#2017-10-06|1215.62
#2017-10-09|1221.03
#2017-10-10|1231.33
#2017-10-11|1230.34
#2017-10-12|1235.16
#2017-10-13|1231.68
#2017-10-16|1228.64
#2017-10-17|1228.86
#2017-10-18|1241.76
#2017-10-19|1233.08
#2017-10-20|1221.63
#2017-10-23|1206.74
#2017-10-24|1201.29
#2017-10-25|1201.44
#2017-10-26|1209.42
#2017-10-27|1191.01
#2017-10-30|1205.69
#2017-10-31|1219.77
#2017-11-01|1213.05
#2017-11-02|1213.04
#2017-11-03|1216.96
#2017-11-06|1209.84
#2017-11-07|1201.29
#2017-11-08|1206.18
#2017-11-09|1197.68
#2017-11-10|1199.25
#2017-11-13|1193.45
#2017-11-14|1210.42
#2017-11-15|1199.22
#2017-11-16|1215.14
#2017-11-17|1229.48
#2017-11-20|1240.42
#2017-11-21|1249.41
#2017-11-22|1251.12
#2017-11-23|1259.68
#2017-11-24|1269.63
#2017-11-27|1262.44
#2017-11-28|1267.30
#2017-11-29|1266.27
#2017-11-30|1267.47
#2017-12-01|1251.46
#2017-12-04|1260.83
#2017-12-05|1255.20
#2017-12-06|1256.10
#2017-12-07|1258.40
#2017-12-08|1255.65
#2017-12-11|1267.64
#2017-12-12|1263.04
#2017-12-13|1266.55
#2017-12-14|1260.37
#2017-12-15|1261.54
#2017-12-18|1271.19
#2017-12-19|1265.52
#2017-12-20|1270.87
#2017-12-21|1272.87
#2017-12-22|1271.92
#2017-12-25|1271.92
#2017-12-26|1275.25
#2017-12-27|1275.44
#2017-12-28|1275.34
#2017-12-29|1276.90
#2018-01-01|1276.90
#2018-01-02|1277.04
#2018-01-03|1278.59
#2018-01-04|1294.59
#2018-01-05|1305.60
#2018-01-08|1301.62
#2018-01-09|1315.91
#2018-01-10|1306.80
#2018-01-11|1298.07
#2018-01-12|1301.93
#2018-01-15|1326.79
#2018-01-16|1321.67
#2018-01-17|1316.16
#2018-01-18|1311.98
#2018-01-19|1326.93
#2018-01-22|1327.84
#2018-01-23|1330.39
#2018-01-24|1329.65
#2018-01-25|1324.08
#2018-01-26|1318.26
#2018-01-29|1307.53
#2018-01-30|1312.37
#2018-01-31|1327.99
#2018-02-01|1317.81
#2018-02-02|1293.30
#2018-02-05|1266.00
#2018-02-06|1236.70
#2018-02-07|1263.39
#2018-02-08|1242.33
#2018-02-09|1227.19
#2018-02-12|1241.83
#2018-02-13|1241.27
#2018-02-14|1268.69
#2018-02-15|1287.65
#2018-02-16|1279.61
#2018-02-19|1268.86
#2018-02-20|1275.72
#2018-02-21|1274.08
#2018-02-22|1272.19
#2018-02-23|1273.35
#2018-02-26|1270.28
#2018-02-27|1264.05
#2018-02-28|1263.16
#2018-03-01|1233.93
#2018-03-02|1224.58
#2018-03-05|1232.14
#2018-03-06|1234.76
#2018-03-07|1236.81
#2018-03-08|1235.64
#2018-03-09|1239.37
#2018-03-12|1250.37
#2018-03-13|1240.50
#2018-03-14|1229.04
#2018-03-15|1234.78
#2018-03-16|1230.35
#2018-03-19|1234.16
#2018-03-20|1219.87
#2018-03-21|1219.43
#2018-03-22|1210.24
#2018-03-23|1209.16
#2018-03-26|1213.04
#2018-03-27|1221.03
#2018-03-28|1218.58
#2018-03-29|1220.68
#2018-03-30|1220.68
#2018-04-02|1221.77
#2018-04-03|1204.89
#2018-04-04|1203.72
#2018-04-05|1231.11
#2018-04-06|1236.27
#2018-04-09|1245.66
#2018-04-10|1254.09
#2018-04-11|1247.84
#2018-04-12|1241.37
#2018-04-13|1239.68
#2018-04-16|1238.80
#2018-04-17|1240.57
#2018-04-18|1245.74
#2018-04-19|1274.77
#2018-04-20|1263.73
#2018-04-23|1253.35
#2018-04-24|1252.14
#2018-04-25|1250.86
#2018-04-26|1258.84
#2018-04-27|1257.08
#2018-04-30|1271.23
#2018-05-01|1261.50
#2018-05-02|1276.36
#2018-05-03|1275.15
#2018-05-04|1282.86
#2018-05-07|1283.34
#2018-05-08|1280.19
#2018-05-09|1266.77
#2018-05-10|1281.56
#2018-05-11|1287.05
#2018-05-14|1291.25
#2018-05-15|1269.03
#2018-05-16|1259.95
#2018-05-17|1262.62
#2018-05-18|1254.26
#2018-05-21|1260.75
#2018-05-22|1262.30
#2018-05-23|1246.36
#2018-05-24|1240.62
#2018-05-25|1241.03
#2018-05-28|1234.21
#2018-05-29|1209.29
#2018-05-30|1204.57
#2018-05-31|1217.01
#2018-06-01|1219.44
#2018-06-04|1232.58
#2018-06-05|1223.38
#2018-06-06|1236.27
#2018-06-07|1232.55
#2018-06-08|1225.47
#2018-06-11|1238.10
#2018-06-12|1233.76
#2018-06-13|1230.62
#2018-06-14|1221.73
#2018-06-15|1213.78
#2018-06-18|1204.17
#2018-06-19|1187.74
#2018-06-20|1201.34
#2018-06-21|1201.87
#2018-06-22|1221.35
#2018-06-25|1206.48
#2018-06-26|1196.11
#2018-06-27|1200.68
#2018-06-28|1192.23
#2018-06-29|1198.78
#2018-07-02|1179.17
#2018-07-03|1189.79
#2018-07-04|1191.33
#2018-07-05|1204.18
#2018-07-06|1219.44
#2018-07-09|1223.66
#2018-07-10|1222.91
#2018-07-11|1214.83
#2018-07-12|1242.16
#2018-07-13|1243.36
#2018-07-16|1244.65
#2018-07-17|1237.80
#2018-07-18|1236.17
#2018-07-19|1210.60
#2018-07-20|1219.17
#2018-07-23|1218.21
#2018-07-24|1212.44
#2018-07-25|1195.90
#2018-07-26|1205.69
#2018-07-27|1216.41
#2018-07-30|1223.86
#2018-07-31|1232.27
#2018-08-01|1223.57
#2018-08-02|1219.88
#2018-08-03|1230.05
#2018-08-06|1227.41
#2018-08-07|1233.91
#2018-08-08|1240.21
#2018-08-09|1242.15
#2018-08-10|1218.89
#2018-08-13|1214.89
#2018-08-14|1204.23
#2018-08-15|1191.68
#2018-08-16|1209.83
#2018-08-17|1214.35
#2018-08-20|1229.98
#2018-08-21|1238.30
#2018-08-22|1257.53
#2018-08-23|1253.10
#2018-08-24|1259.26
#2018-08-27|1267.77
#2018-08-28|1274.62
#2018-08-29|1273.36
#2018-08-30|1265.86
#2018-08-31|1257.13
#2018-09-03|1254.81
#2018-09-04|1239.15
#2018-09-05|1222.20
#2018-09-06|1216.30
#2018-09-07|1216.59
#2018-09-10|1225.61
#2018-09-11|1219.64
#2018-09-12|1229.91
#2018-09-13|1224.98
#2018-09-14|1213.60
#2018-09-17|1215.32
#2018-09-18|1213.16
#2018-09-19|1197.53
#2018-09-20|1210.22
#2018-09-21|1216.28
#2018-09-24|1221.70
#2018-09-25|1225.57
#2018-09-26|1229.34
#2018-09-27|1228.21
#2018-09-28|1217.32
#2018-10-01|1219.60
#2018-10-02|1205.79
#2018-10-03|1214.40
#2018-10-04|1201.57
#2018-10-05|1203.94
#2018-10-08|1181.90
#2018-10-09|1182.48
#2018-10-10|1171.34
#2018-10-11|1164.51
#2018-10-12|1168.06
#2018-10-15|1175.62
#2018-10-16|1203.69
#2018-10-17|1189.62
#2018-10-18|1193.21
#2018-10-19|1196.45
#2018-10-22|1182.18
#2018-10-23|1169.12
#2018-10-24|1172.55
#2018-10-25|1155.26
#2018-10-26|1135.00
#2018-10-29|1144.94
#2018-10-30|1144.70
#2018-10-31|1130.91
#2018-11-01|1137.92
#2018-11-02|1155.24
#2018-11-05|1147.10
#2018-11-06|1152.52
#2018-11-07|1163.07
#2018-11-08|1152.72
#2018-11-09|1139.08
#2018-11-12|1130.91
#2018-11-13|1136.49
#2018-11-14|1142.62
#2018-11-15|1133.66
#2018-11-16|1154.77
#2018-11-19|1155.64
#2018-11-20|1131.93
#2018-11-21|1142.87
#2018-11-22|1132.15
#2018-11-23|1135.05
#2018-11-26|1153.50
#2018-11-27|1155.76
#2018-11-28|1156.80
#2018-11-29|1174.94
#2018-11-30|1160.86
#2018-12-03|1174.79
#2018-12-04|1152.33
#2018-12-05|1133.30
#2018-12-06|1109.03
#2018-12-07|1115.53
#2018-12-10|1096.01
#2018-12-11|1102.23
#2018-12-12|1123.13
#2018-12-13|1117.47
#2018-12-14|1114.35
#2018-12-17|1108.81
#2018-12-18|1099.30
#2018-12-19|1120.61
#2018-12-20|1098.41
#2018-12-21|1101.53
#2018-12-24|1091.31
#2018-12-25|1091.31
#2018-12-26|1090.74
#2018-12-27|1080.49
#2018-12-28|1097.96
#2018-12-31|1108.44
#2019-01-01|1108.44
#2019-01-02|1095.61
#2019-01-03|1088.31
#2019-01-04|1106.54
#2019-01-07|1126.73
#2019-01-08|1134.43
#2019-01-09|1154.78
#2019-01-10|1152.70
#2019-01-11|1149.70
#2019-01-14|1141.31
#2019-01-15|1132.72
#2019-01-16|1132.61
#2019-01-17|1129.11
#2019-01-18|1141.71
#2019-01-21|1140.05
#2019-01-22|1141.28
#2019-01-23|1139.89
#2019-01-24|1142.94
#2019-01-25|1158.35
#2019-01-28|1158.73
#2019-01-29|1167.03
#2019-01-30|1170.82
#2019-01-31|1170.03
#2019-02-01|1180.28
#2019-02-04|1178.02
#2019-02-05|1196.17
#2019-02-06|1185.65
#2019-02-07|1135.71
#2019-02-08|1128.47
#2019-02-11|1141.72
#2019-02-12|1139.15
#2019-02-13|1136.89
#2019-02-14|1140.60
#2019-02-15|1163.26
#2019-02-18|1173.37
#2019-02-19|1170.18
#2019-02-20|1186.04
#2019-02-21|1189.40
#2019-02-22|1189.25
#2019-02-25|1191.79
#2019-02-26|1187.37
#2019-02-27|1186.75
#2019-02-28|1221.62
#2019-03-01|1227.02
#2019-03-04|1221.51
#2019-03-05|1220.81
#2019-03-06|1222.28
#2019-03-07|1207.70
#2019-03-08|1200.99
#2019-03-11|1203.46
#2019-03-12|1205.50
#2019-03-13|1215.69
#2019-03-14|1226.26
#2019-03-15|1230.37
#2019-03-18|1231.81
#2019-03-19|1241.94
#2019-03-20|1226.35
#2019-03-21|1224.62
#2019-03-22|1200.57
#2019-03-25|1195.97
#2019-03-26|1202.90
#2019-03-27|1201.44
#2019-03-28|1197.90
#2019-03-29|1203.21
#2019-04-01|1195.05
#2019-04-02|1199.15
#2019-04-03|1218.86
#2019-04-04|1215.45
#2019-04-05|1222.05
#2019-04-08|1211.66
#2019-04-09|1215.28
#2019-04-10|1222.07
#2019-04-11|1227.88
#2019-04-12|1236.89
#2019-04-15|1242.48
#2019-04-16|1253.50
#2019-04-17|1260.76
#2019-04-18|1263.28
#2019-04-19|1263.28
#2019-04-22|1264.57
#2019-04-23|1259.41
#2019-04-24|1255.27
#2019-04-25|1237.97
#2019-04-26|1257.78
#2019-04-29|1264.39
#2019-04-30|1263.28
#2019-05-01|1267.06
#2019-05-02|1257.86
#2019-05-03|1251.89
#2019-05-06|1246.17
#2019-05-07|1236.82
#2019-05-08|1248.96
#2019-05-09|1231.62
#2019-05-10|1231.82
#2019-05-13|1217.54
#2019-05-14|1225.52
#2019-05-15|1227.79
#2019-05-16|1237.62
#2019-05-17|1225.62
#2019-05-20|1221.41
#2019-05-21|1226.35
#2019-05-22|1228.31
#2019-05-23|1197.55
#2019-05-24|1200.60
#2019-05-27|1196.47
#2019-05-28|1205.59
#2019-05-29|1187.96
#2019-05-30|1208.09
#2019-05-31|1205.36
#2019-06-03|1218.19
#2019-06-04|1219.96
#2019-06-05|1233.52
#2019-06-06|1229.85
#2019-06-07|1250.27
#2019-06-10|1249.69
#2019-06-11|1251.21
#2019-06-12|1264.49
#2019-06-13|1259.28
#2019-06-14|1248.45
#2019-06-17|1255.27
#2019-06-18|1259.24
#2019-06-19|1258.83
#2019-06-20|1266.97
#2019-06-21|1256.19
#2019-06-24|1265.12
#2019-06-25|1259.70
#2019-06-26|1249.68
#2019-06-27|1233.08
#2019-06-28|1252.40
#2019-07-01|1259.45
#2019-07-02|1256.97
#2019-07-03|1264.54
#2019-07-04|1261.85
#2019-07-05|1253.22
#2019-07-08|1249.45
#2019-07-09|1248.79
#2019-07-10|1249.76
#2019-07-11|1248.87
#2019-07-12|1254.48
#2019-07-15|1259.99
#2019-07-16|1254.80
#2019-07-17|1253.27
#2019-07-18|1248.68
#2019-07-19|1235.42
#2019-07-22|1237.03
#2019-07-23|1228.52
#2019-07-24|1229.34
#2019-07-25|1229.80
#2019-07-26|1264.83
#2019-07-29|1255.76
#2019-07-30|1232.12
#2019-07-31|1232.74
#2019-08-01|1229.88
#2019-08-02|1200.66
#2019-08-05|1197.49
#2019-08-06|1204.49
#2019-08-07|1217.54
#2019-08-08|1228.99
#2019-08-09|1219.87
#2019-08-12|1224.30
#2019-08-13|1226.14
#2019-08-14|1202.81
#2019-08-15|1196.70
#2019-08-16|1212.40
#2019-08-19|1223.00
#2019-08-20|1208.36
#2019-08-21|1225.18
#2019-08-22|1219.92
#2019-08-23|1214.78
#2019-08-26|1216.48
#2019-08-27|1221.04
#2019-08-28|1211.09
#2019-08-29|1223.77
#2019-08-30|1219.32
#2019-09-02|1212.39
#2019-09-03|1210.10
#2019-09-04|1223.17
#2019-09-05|1224.09
#2019-09-06|1228.86
#2019-09-09|1227.27
#2019-09-10|1223.10
#2019-09-11|1219.24
#2019-09-12|1231.23
#2019-09-13|1231.93
#2019-09-16|1215.84
#2019-09-17|1221.70
#2019-09-18|1229.90
#2019-09-19|1240.50
#2019-09-20|1228.19
#2019-09-23|1221.29
#2019-09-24|1224.09
#2019-09-25|1208.82
#2019-09-26|1219.93
#2019-09-27|1230.57
#2019-09-30|1228.66
#2019-10-01|1223.46
#2019-10-02|1198.51
#2019-10-03|1199.38
#2019-10-04|1216.25
#2019-10-07|1218.86
#2019-10-08|1203.58
#2019-10-09|1205.66
#2019-10-10|1210.51
#2019-10-11|1190.62
#2019-10-14|1189.03
#2019-10-15|1200.40
#2019-10-16|1193.24
#2019-10-17|1201.36
#2019-10-18|1212.07
#2019-10-21|1204.63
#2019-10-22|1211.96
#2019-10-23|1209.41
#2019-10-24|1213.72
#2019-10-25|1207.72
#2019-10-28|1218.62
#2019-10-29|1219.57
#2019-10-30|1226.08
#2019-10-31|1224.24
#2019-11-01|1220.20
#2019-11-04|1214.77
#2019-11-05|1209.20
#2019-11-06|1206.24
#2019-11-07|1209.19
#2019-11-08|1203.18
#2019-11-11|1208.44
#2019-11-12|1206.86
#2019-11-13|1200.72
#2019-11-14|1193.22
#2019-11-15|1204.77
#2019-11-18|1208.36
#2019-11-19|1208.54
#2019-11-20|1204.31
#2019-11-21|1201.17
#2019-11-22|1199.31
#2019-11-25|1202.68
#2019-11-26|1204.91
#2019-11-27|1209.31
#2019-11-28|1204.12
#2019-11-29|1207.65
#2019-12-02|1192.83
#2019-12-03|1189.87
#2019-12-04|1193.91
#2019-12-05|1196.13
#2019-12-06|1203.69
#2019-12-09|1207.47
#2019-12-10|1206.67
#2019-12-11|1207.43
#2019-12-12|1207.46
#2019-12-13|1212.07
#2019-12-16|1223.66
#2019-12-17|1221.62
#2019-12-18|1217.74
#2019-12-19|1220.54
#2019-12-20|1235.04
#2019-12-23|1238.21
#2019-12-24|1245.26
#2019-12-25|1245.26
#2019-12-26|1246.21
#2019-12-27|1251.84
#2019-12-30|1246.26
#2019-12-31|1246.86
#2020-01-01|1246.86
#2020-01-02|1257.57
#2020-01-03|1252.97
#2020-01-06|1244.70
#2020-01-07|1245.25
#2020-01-08|1242.25
#2020-01-09|1251.92
#2020-01-10|1249.23
#2020-01-13|1252.90
#2020-01-14|1250.97
#2020-01-15|1253.68
#2020-01-16|1253.10
#2020-01-17|1245.95
#2020-01-20|1245.44
#2020-01-21|1246.90
#2020-01-22|1240.03
#2020-01-23|1236.46
#2020-01-24|1239.30
#2020-01-27|1220.25
#2020-01-28|1226.90
#2020-01-29|1226.66
#2020-01-30|1219.56
#2020-01-31|1221.29
#2020-02-03|1223.04
#2020-02-04|1234.84
#2020-02-05|1235.96
#2020-02-06|1241.62
#2020-02-07|1238.69
#2020-02-10|1233.23
#2020-02-11|1229.74
#2020-02-12|1226.95
#2020-02-13|1218.59
#2020-02-14|1217.12
#2020-02-17|1213.53
#2020-02-18|1208.86
#2020-02-19|1215.46
#2020-02-20|1210.65
#2020-02-21|1215.89
#2020-02-24|1185.61
#2020-02-25|1173.92
#2020-02-26|1183.48
#2020-02-27|1161.68
#2020-02-28|1124.08
#2020-03-02|1138.84
#2020-03-03|1160.07
#2020-03-04|1177.13
#2020-03-05|1166.31
#2020-03-06|1143.11
#2020-03-09|1087.36
#2020-03-10|1063.98
#2020-03-11|1044.51
#2020-03-12| 916.06
#2020-03-13| 926.22
#2020-03-16| 891.37
#2020-03-17| 884.92
#2020-03-18| 886.90
#2020-03-19| 912.04
#2020-03-20| 893.24
#2020-03-23| 859.27
#2020-03-24| 902.28
#2020-03-25| 918.70
#2020-03-26| 949.96
#2020-03-27| 917.18
#2020-03-30| 928.20
#2020-03-31| 968.91
#2020-04-01| 945.66
#2020-04-02| 937.30
#2020-04-03| 937.11
#2020-04-06| 971.76
#2020-04-07|1004.06
#2020-04-08|1014.71
#2020-04-09|1031.79
#2020-04-10|1031.79
#2020-04-13|1028.21
#2020-04-14|1035.59
#2020-04-15|1003.96
#2020-04-16| 970.00
#2020-04-17|1005.43
#2020-04-20|1019.65
#2020-04-21| 995.04
#2020-04-22|1000.15
#2020-04-23|1000.13
#2020-04-24| 993.21
#2020-04-27|1005.76
#2020-04-28|1006.52
#2020-04-29|1036.81
#2020-04-30|1020.80
#2020-05-01|1025.97
#2020-05-04| 994.15
#2020-05-05| 997.90
#2020-05-06| 983.01
#2020-05-07| 986.98
#2020-05-08|1013.58
#2020-05-11|1008.04
#2020-05-12|1006.82
#2020-05-13| 976.25
#2020-05-14| 955.24
#2020-05-15| 972.22
#2020-05-18| 998.39
#2020-05-19|1000.21
#2020-05-20|1002.45
#2020-05-21| 987.65
#2020-05-22| 997.40
#2020-05-25|1015.62
#2020-05-26|1022.96
#2020-05-27|1041.11
#2020-05-28|1067.81
#2020-05-29|1073.19
#2020-06-01|1083.10
#2020-06-02|1109.36
#2020-06-03|1125.75
#2020-06-04|1154.81
#2020-06-05|1160.35
#2020-06-08|1162.23
#2020-06-09|1162.50
#2020-06-10|1163.90
#2020-06-11|1119.47
#2020-06-12|1108.70
#2020-06-15|1106.70
#2020-06-16|1122.74
#2020-06-17|1132.47
#2020-06-18|1124.41
#2020-06-19|1123.32
#2020-06-22|1125.49
#2020-06-23|1150.34
#2020-06-24|1112.91
#2020-06-25|1108.30
#2020-06-26|1109.56
#2020-06-29|1118.38
#2020-06-30|1122.47
#2020-07-01|1126.76
#2020-07-02|1140.07
#2020-07-03|1129.14
#2020-07-06|1151.03
#2020-07-07|1141.24
#2020-07-08|1141.62
#2020-07-09|1122.69
#2020-07-10|1129.18
#2020-07-13|1141.83
#2020-07-14|1136.29
#2020-07-15|1154.57
#2020-07-16|1159.77
#2020-07-17|1155.10
#2020-07-20|1163.44
#2020-07-21|1170.37
#2020-07-22|1157.35
#2020-07-23|1162.79
#2020-07-24|1143.55
#2020-07-27|1148.32
#2020-07-28|1140.03
#2020-07-29|1152.47
#2020-07-30|1135.92
#2020-07-31|1136.21
#2020-08-03|1171.16
#2020-08-04|1164.62
#2020-08-05|1194.72
#2020-08-06|1181.15
#2020-08-07|1174.83
#2020-08-10|1178.35
#2020-08-11|1208.97
#2020-08-12|1217.88
#2020-08-13|1217.97
#2020-08-14|1204.57
#2020-08-17|1205.74
#2020-08-18|1204.11
#2020-08-19|1216.65
#2020-08-20|1204.19
#2020-08-21|1203.54
#2020-08-24|1219.98
#2020-08-25|1213.93
#2020-08-26|1219.05
#2020-08-27|1215.54
#2020-08-28|1220.58
#2020-08-31|1216.10
#2020-09-01|1214.17
#2020-09-02|1219.11
#2020-09-03|1213.73
#2020-09-04|1204.47
#2020-09-07|1231.32
#2020-09-08|1222.46
#2020-09-09|1246.31
#2020-09-10|1248.14
#2020-09-11|1244.14
#2020-09-14|1248.90
#2020-09-15|1254.44
#2020-09-16|1263.14
#2020-09-17|1249.64
#2020-09-18|1239.61
#2020-09-21|1198.76
#2020-09-22|1198.39
#2020-09-23|1205.75
#2020-09-24|1203.25
#2020-09-25|1200.83
#2020-09-28|1218.87
#2020-09-29|1226.13
#2020-09-30|1224.30
#2020-10-01|1224.05
#2020-10-02|1226.90
#2020-10-05|1247.15
#2020-10-06|1247.86
#2020-10-07|1239.21
#2020-10-08|1250.23
#2020-10-09|1275.66
#2020-10-12|1279.34
#2020-10-13|1278.34
#2020-10-14|1276.02
#2020-10-15|1254.78
#2020-10-16|1268.59
#2020-10-19|1278.47
#2020-10-20|1273.51
#2020-10-21|1284.27
#2020-10-22|1283.26
#2020-10-23|1287.46
#2020-10-26|1272.94
#2020-10-27|1265.32
#2020-10-28|1227.27
#2020-10-29|1225.79
#2020-10-30|1226.89
#2020-11-02|1248.36
#2020-11-03|1283.72
#2020-11-04|1309.49
#2020-11-05|1340.59
#2020-11-06|1328.55
#2020-11-09|1339.68
#2020-11-10|1331.44
#2020-11-11|1328.44
#2020-11-12|1329.51
#2020-11-13|1332.52
#2020-11-16|1320.11
#2020-11-17|1318.55
#2020-11-18|1329.00
#2020-11-19|1323.95
#2020-11-20|1331.61
#2020-11-23|1314.67
#2020-11-24|1319.42
#2020-11-25|1322.80
#2020-11-26|1323.48
#2020-11-27|1326.09
#2020-11-30|1323.84
#2020-12-01|1335.00
#2020-12-02|1333.27
#2020-12-03|1336.27
#2020-12-04|1334.49
#2020-12-07|1325.31
#2020-12-08|1342.06
#2020-12-09|1360.33
#2020-12-10|1348.20
#2020-12-11|1353.11
#2020-12-14|1355.94
#2020-12-15|1358.22
#2020-12-16|1369.53
#2020-12-17|1382.47
#2020-12-18|1400.97
#2020-12-21|1375.17
#2020-12-22|1377.41
#2020-12-23|1380.52
#2020-12-24|1374.19
#2020-12-25|1374.19
#2020-12-28|1392.31
#2020-12-29|1409.85
#2020-12-30|1405.58
#2020-12-31|1389.25
#2021-01-01|1389.25
#2021-01-04|1408.54
#2021-01-05|1393.06
#2021-01-06|1411.21
#2021-01-07|1403.52
#2021-01-08|1410.94
#2021-01-11|1394.61
#2021-01-12|1384.81
#2021-01-13|1391.78
#2021-01-14|1397.19
#2021-01-15|1395.55
#2021-01-18|1398.98
#2021-01-19|1392.08
#2021-01-20|1400.51
#2021-01-21|1407.83
#2021-01-22|1407.48
#2021-01-25|1385.82
#2021-01-26|1390.11
#2021-01-27|1383.32
#2021-01-28|1391.67
#2021-01-29|1369.50
#2021-02-01|1384.49
#2021-02-02|1391.79
#2021-02-03|1386.82
#2021-02-04|1388.06
#2021-02-05|1394.61
#2021-02-08|1397.91
#2021-02-09|1399.48
#2021-02-10|1409.08
#2021-02-11|1413.70
#2021-02-12|1425.09
#2021-02-15|1550.77
#2021-02-16|1538.80
#2021-02-17|1514.35
#2021-02-18|1505.22
#2021-02-19|1500.85
#2021-02-22|1507.04
#2021-02-23|1509.48
#2021-02-24|1471.39
#2021-02-25|1482.52
#2021-02-26|1461.77
#2021-03-01|1460.37
#2021-03-02|1481.57
#2021-03-03|1480.30
#2021-03-04|1447.63
#2021-03-05|1411.87
#2021-03-08|1428.14
#2021-03-09|1440.20
#2021-03-10|1448.54
#2021-03-11|1459.58
#2021-03-12|1451.86
#2021-03-15|1451.50
#2021-03-16|1455.74
#2021-03-17|1474.16
#2021-03-18|1479.37
#2021-03-19|1467.33
#2021-03-22|1473.48
#2021-03-23|1475.02
#2021-03-24|1463.64
#2021-03-25|1464.95
#2021-03-26|1468.24
#2021-03-29|1472.26
#2021-03-30|1469.90
#2021-03-31|1469.74
#2021-04-01|1478.38
#2021-04-02|1478.38
#2021-04-05|1483.16
#2021-04-06|1500.62
#2021-04-07|1504.60
#2021-04-08|1506.79
#2021-04-09|1504.30
#2021-04-12|1497.54
#2021-04-13|1522.80
#2021-04-14|1525.94
#2021-04-15|1539.40
#2021-04-16|1549.89
#2021-04-19|1549.37
#2021-04-20|1547.09
#2021-04-21|1542.81
#2021-04-22|1556.59
#2021-04-23|1582.34
#2021-04-26|1577.75
#2021-04-27|1571.61
#2021-04-28|1581.80
#2021-04-29|1581.11
#2021-04-30|1563.99
#2021-05-03|1576.16
#2021-05-04|1565.65
#2021-05-05|1595.51
#2021-05-06|1605.17
#2021-05-07|1624.53
#2021-05-10|1630.65
#2021-05-11|1599.33
#2021-05-12|1569.41
#2021-05-13|1574.34
#2021-05-14|1597.66
#2021-05-17|1598.16
#2021-05-18|1624.72
#2021-05-19|1598.46
#2021-05-20|1619.18
#2021-05-21|1622.76
#2021-05-24|1627.21
#2021-05-25|1630.55
#2021-05-26|1626.60
#2021-05-27|1625.70
#2021-05-28|1631.69
#2021-05-31|1630.46
#2021-06-01|1638.26
#2021-06-02|1625.64
#2021-06-03|1615.77
#2021-06-04|1620.92
#2021-06-07|1632.89
#2021-06-08|1634.25
#2021-06-09|1630.77
#2021-06-10|1623.81
#2021-06-11|1620.01
#2021-06-14|1630.64
#2021-06-15|1633.36
#2021-06-16|1640.25
#2021-06-17|1618.29
#2021-06-18|1594.88
#2021-06-21|1610.14
#2021-06-22|1610.68
#2021-06-23|1606.38
#2021-06-24|1617.92
#2021-06-25|1623.61
#2021-06-28|1613.75
#2021-06-29|1607.56
#2021-06-30|1600.92
#2021-07-01|1620.37
#2021-07-02|1634.77
#2021-07-05|1631.19
#2021-07-06|1628.09
#2021-07-07|1630.78
#2021-07-08|1606.10
#2021-07-09|1621.20
#2021-07-12|1632.42
#2021-07-13|1643.39
#2021-07-14|1641.70
#2021-07-15|1633.35
#2021-07-16|1632.30
#2021-07-19|1608.31
#2021-07-20|1614.62
#2021-07-21|1648.52
#2021-07-22|1676.23
#2021-07-23|1677.54
#2021-07-26|1677.76
#2021-07-27|1668.31
#2021-07-28|1666.31
#2021-07-29|1699.32
#2021-07-30|1692.73
#2021-08-02|1698.43
#2021-08-03|1700.46
#2021-08-04|1705.76
#2021-08-05|1711.34
#2021-08-06|1701.81
#2021-08-09|1703.77
#2021-08-10|1702.63
#2021-08-11|1718.71
#2021-08-12|1726.16
#2021-08-13|1740.44
#2021-08-16|1741.25
#2021-08-17|1737.21
#2021-08-18|1735.57
#2021-08-19|1717.30
#2021-08-20|1729.42
#2021-08-23|1739.26
#2021-08-24|1747.70
#2021-08-25|1753.74
#2021-08-26|1776.81
#2021-08-27|1792.50
#2021-08-30|1810.97
#2021-08-31|1793.06
#2021-09-01|1809.46
#2021-09-02|1821.83
#2021-09-03|1820.71
#2021-09-06|1836.11
#2021-09-07|1827.19
#2021-09-08|1806.68
#2021-09-09|1806.15
#2021-09-10|1809.57
#2021-09-13|1800.71
#2021-09-14|1805.94
#2021-09-15|1777.99
#2021-09-16|1785.89
#2021-09-17|1770.15
#2021-09-20|1762.44
#2021-09-21|2214.08
#2021-09-22|2193.75
#2021-09-23|2172.37
#2021-09-24|2165.56
#2021-09-27|2154.01
#2021-09-28|2110.07
#2021-09-29|2105.12
#2021-09-30|2114.30
#2021-10-01|2154.08
#2021-10-04|2136.02
#2021-10-05|2164.08
#2021-10-06|2138.23
#2021-10-07|2162.38
#2021-10-08|2161.43
#2021-10-11|2149.06
#2021-10-12|2140.82
#2021-10-13|2143.78
#2021-10-14|2176.19
#2021-10-15|2186.61
#2021-10-18|2185.05
#2021-10-19|2198.45
#2021-10-20|2205.94
#2021-10-21|2194.92
#2021-10-22|2205.68
#2021-10-25|2182.46
#2021-10-26|2180.55
#2021-10-27|2179.56
#2021-10-28|2197.43
#2021-10-29|2179.28
#2021-11-01|2190.91
#2021-11-02|2198.46
#2021-11-03|2215.49
#2021-11-04|2244.49
#2021-11-05|2246.39
#2021-11-08|2235.75
#2021-11-09|2263.13
#2021-11-10|2298.97
#2021-11-11|2301.80
#2021-11-12|2295.13
#2021-11-15|2273.70
#2021-11-16|2239.65
#2021-11-17|2235.45
#2021-11-18|2217.91
#2021-11-19|2203.47
#2021-11-22|2198.41
#2021-11-23|2171.87
#2021-11-24|2170.81
#2021-11-25|2204.74
#2021-11-26|2193.35
#2021-11-29|2175.81
#2021-11-30|2171.21
#2021-12-01|2221.65
#2021-12-02|2180.25
#2021-12-03|2153.58
#2021-12-06|2172.53
#2021-12-07|2230.22
#2021-12-08|2216.38
#2021-12-09|2209.99
#2021-12-10|2210.98
#2021-12-13|2184.71
#2021-12-14|2160.50
#2021-12-15|2147.53
#2021-12-16|2155.73
#2021-12-17|2171.26
#2021-12-20|2156.63
#2021-12-21|2172.90
#2021-12-22|2189.89
#2021-12-23|2199.09
#2021-12-24|2207.19
#2021-12-27|2212.13
#2021-12-28|2244.28
#2021-12-29|2247.26
#2021-12-30|2249.32
#2021-12-31|2245.58
#2022-01-03|2219.74
#2022-01-04|2231.57
#2022-01-05|2238.47
#2022-01-06|2171.39
#2022-01-07|2182.29
#2022-01-10|2130.04
#2022-01-11|2141.98
#2022-01-12|2188.95
#2022-01-13|2207.50
#2022-01-14|2160.53
#2022-01-17|2169.58
#2022-01-18|2111.25
#2022-01-19|2074.99
#2022-01-20|2118.14
#2022-01-21|2082.29
#2022-01-24|1969.15
#2022-01-25|1962.46
#2022-01-26|2015.49
#2022-01-27|2005.38
#2022-01-28|2008.85
#2022-01-31|2032.90
#2022-02-01|2081.68
#2022-02-02|2106.13
#2022-02-03|2081.90
#2022-02-04|2072.09
#2022-02-07|2059.33
#2022-02-08|2072.67
#2022-02-09|2099.74
#2022-02-10|2116.55
#2022-02-11|2073.36
#2022-02-14|2036.88
#2022-02-15|2049.33
#2022-02-16|2035.45
#2022-02-17|2021.23
#2022-02-18|1996.60
#2022-02-21|1972.58
#2022-02-22|1976.55
#2022-02-23|1995.37
#2022-02-24|1925.14
#2022-02-25|1956.79
#2022-02-28|1995.91
#2022-03-01|1958.76
#2022-03-02|1970.44
#2022-03-03|1919.85
#2022-03-04|1831.26
#2022-03-07|1821.65
#2022-03-08|1742.45
#2022-03-09|1883.31
#2022-03-10|1867.40
#2022-03-11|1890.03
#2022-03-14|1916.77
#2022-03-15|1933.80
#2022-03-16|2003.09
#2022-03-17|2044.29
#2022-03-18|2053.37
#2022-03-21|2058.16
#2022-03-22|2063.74
#2022-03-23|2032.64
#2022-03-24|2032.91
#2022-03-25|2051.36
#2022-03-28|2053.19
#2022-03-29|2102.10
#2022-03-30|2110.76
#2022-03-31|2101.33
#2022-04-01|2074.61
#2022-04-04|2099.11
#2022-04-05|2086.64
#2022-04-06|2043.98
#2022-04-07|2061.05
#2022-04-08|2061.75
#2022-04-11|2060.29
#2022-04-12|2056.94
#2022-04-13|2072.98
#2022-04-14|2082.56
#2022-04-15|2082.56
#2022-04-18|2085.85
#2022-04-19|2055.65
#2022-04-20|2075.72
#2022-04-21|2081.47
#2022-04-22|2035.73
#2022-04-25|2010.98
#2022-04-26|1977.41
#2022-04-27|1944.48
#2022-04-28|1942.91
#2022-04-29|1957.48
#2022-05-02|1905.09
#2022-05-03|1930.73
#2022-05-04|1964.04
#2022-05-05|1930.11
#2022-05-06|1882.61
#2022-05-09|1825.48
#2022-05-10|1819.22
#2022-05-11|1834.16
#2022-05-12|1810.40
#2022-05-13|1838.92
#2022-05-16|1847.70
#2022-05-17|1886.96
#2022-05-18|1850.98
#2022-05-19|1847.60
#2022-05-20|1866.29
#2022-05-23|1905.32
#2022-05-24|1861.80
#2022-05-25|1842.46
#2022-05-26|1859.38
#2022-05-27|1886.83
#2022-05-30|1917.23
#2022-05-31|1876.04
#2022-06-01|1848.79
#2022-06-02|1888.01
#2022-06-03|1872.74
#2022-06-06|1883.83
#2022-06-07|1865.52
#2022-06-08|1847.77
#2022-06-09|1817.68
#2022-06-10|1779.93
#2022-06-13|1724.35
#2022-06-14|1699.31
#2022-06-15|1723.08
#2022-06-16|1664.17
#2022-06-17|1683.06
#2022-06-20|1702.90
#2022-06-21|1714.38
#2022-06-22|1706.23
#2022-06-23|1677.64
#2022-06-24|1755.30
#2022-06-27|1766.24
#2022-06-28|1749.45
#2022-06-29|1719.91
#2022-06-30|1714.34
#2022-07-01|1698.41
#2022-07-04|1704.04
#2022-07-05|1672.19
#2022-07-06|1702.53
#2022-07-07|1709.38
#2022-07-08|1740.06
#2022-07-11|1720.39
#2022-07-12|1721.51
#2022-07-13|1726.42
#2022-07-14|1699.64
#2022-07-15|1736.10
#2022-07-18|1775.56
#2022-07-19|1806.68
#2022-07-20|1810.07
#2022-07-21|1841.92
#2022-07-22|1851.21
#2022-07-25|1852.17
#2022-07-26|1830.58
#2022-07-27|1855.21
#2022-07-28|1878.42
#2022-07-29|1879.60
#2022-08-01|1883.75
#2022-08-02|1866.34
#2022-08-03|1879.17
#2022-08-04|1879.95
#2022-08-05|1839.41
#2022-08-08|1854.00
#2022-08-09|1850.74
#2022-08-10|1881.97
#2022-08-11|1876.73
#2022-08-12|1860.90
#2022-08-15|1867.01
#2022-08-16|1857.52
#2022-08-17|1847.14
#2022-08-18|1846.84
#2022-08-19|1816.62
#2022-08-22|1776.67
#2022-08-23|1765.79
#2022-08-24|1776.21
#2022-08-25|1781.83
#2022-08-26|1770.78
#2022-08-29|1755.96
#2022-08-30|1745.84
#2022-08-31|1721.36
#2022-09-01|1669.65
#2022-09-02|1707.49
#2022-09-05|1689.81
#2022-09-06|1694.90
#2022-09-07|1703.84
#2022-09-08|1715.14
#2022-09-09|1749.37
#2022-09-12|1796.60
#2022-09-13|1758.51
#2022-09-14|1735.88
#2022-09-15|1735.15
#2022-09-16|1708.44
#2022-09-19|1701.02
#2022-09-20|1673.02
#2022-09-21|1667.47
#2022-09-22|1634.72
#2022-09-23|1606.39
#2022-09-26|1593.13
#2022-09-27|1588.92
#2022-09-28|1587.73
#2022-09-29|1596.72
#2022-09-30|1641.99
#2022-10-03|1648.85
#2022-10-04|1738.45
#2022-10-05|1711.04
#2022-10-06|1695.72
#2022-10-07|1637.60
#2022-10-10|1620.59
#2022-10-11|1611.62
#2022-10-12|1611.58
#2022-10-13|1620.93
#2022-10-14|1645.69
#2022-10-17|1683.61
#2022-10-18|1717.36
#2022-10-19|1704.89
#2022-10-20|1707.58
#2022-10-21|1696.99
#2022-10-24|1737.99
#2022-10-25|1846.51
#2022-10-26|1848.77
#2022-10-27|1829.21
#2022-10-28|1791.71
#2022-10-31|1791.07
#2022-11-01|1764.68
#2022-11-02|1754.56
#2022-11-03|1715.10
#2022-11-04|1744.38
#2022-11-07|1765.10
#2022-11-08|1812.65
#2022-11-09|1819.49
#2022-11-10|1895.40
#2022-11-11|1933.99
#2022-11-14|1942.14
#2022-11-15|1938.27
#2022-11-16|1927.08
#2022-11-17|1902.59
#2022-11-18|1915.23
#2022-11-21|1911.64
#2022-11-22|1944.93
#2022-11-23|1972.36
#2022-11-24|2000.70
#2022-11-25|2012.19
#2022-11-28|2007.58
#2022-11-29|1983.00
#2022-11-30|1982.33
#2022-12-01|2033.27
#2022-12-02|2040.80
#2022-12-05|2036.05
#2022-12-06|2029.46
#2022-12-07|2024.24
#2022-12-08|2023.94
#2022-12-09|2039.55
#2022-12-12|2039.03
#2022-12-13|2071.79
#2022-12-14|2078.41
#2022-12-15|2026.39
#2022-12-16|1995.38
#2022-12-19|1987.04
#2022-12-20|1985.23
#2022-12-21|2012.67
#2022-12-22|1992.91
#2022-12-23|1992.39
#2022-12-26|1992.39
#2022-12-27|2007.11
#2022-12-28|1994.72
#2022-12-29|2021.15
#2022-12-30|1992.41
#2023-01-02|2012.06
#2023-01-03|2012.75
#2023-01-04|2048.36
#2023-01-05|2014.59
#2023-01-06|2043.64
#2023-01-09|2068.94
#2023-01-10|2065.25
#2023-01-11|2088.68
#2023-01-12|2087.70
#2023-01-13|2084.00
#2023-01-16|2110.27
#2023-01-17|2100.87
#2023-01-18|2101.87
#2023-01-19|2080.36
#2023-01-20|2113.47
#2023-01-23|2114.68
#2023-01-24|2127.61
#2023-01-25|2106.05
#2023-01-26|2119.90
#2023-01-27|2120.54
#2023-01-30|2147.55
#2023-01-31|2135.72
#2023-02-01|2156.33
#2023-02-02|2210.30
#2023-02-03|2235.97
#2023-02-06|2177.55
#2023-02-07|2149.05
#2023-02-08|2155.61
#2023-02-09|2165.78
#2023-02-10|2123.91
#2023-02-13|2158.12
#2023-02-14|2158.73
#2023-02-15|2170.81
#2023-02-16|2173.91
#2023-02-17|2157.61
#2023-02-20|2156.41
#2023-02-21|2156.93
#2023-02-22|2185.60
#2023-02-23|2180.59
#2023-02-24|2167.21
#2023-02-27|2193.83
#2023-02-28|2174.31
#2023-03-01|2201.49
#2023-03-02|2194.77
#2023-03-03|2182.81
#2023-03-06|2203.89
#2023-03-07|2188.01
#2023-03-08|2182.40
#2023-03-09|2178.40
#2023-03-10|2179.35
#2023-03-13|2150.03
#2023-03-14|2172.80
#2023-03-15|2092.78
#2023-03-16|2148.24
#2023-03-17|2120.38
#2023-03-20|2168.63
#2023-03-21|2211.65
#2023-03-22|2214.51
#2023-03-23|2233.20
#2023-03-24|2176.56
#2023-03-27|2193.70
#2023-03-28|2192.50
#2023-03-29|2232.93
#2023-03-30|2268.91
#2023-03-31|2262.46
#2023-04-03|2261.85
#2023-04-04|2291.19
#2023-04-05|2264.01
#2023-04-06|2240.14
#2023-04-07|2240.14
#2023-04-10|2222.91
#2023-04-11|2244.14
#2023-04-12|2281.78
#2023-04-13|2284.31
#2023-04-14|2266.41
#2023-04-17|2245.02
#2023-04-18|2282.15
#2023-04-19|2283.28
#2023-04-20|2302.02
#2023-04-21|2298.67
#2023-04-24|2310.06
#2023-04-25|2294.30
#2023-04-26|2299.51
#2023-04-27|2242.53
#2023-04-28|2267.27
#2023-05-01|2255.05
#2023-05-02|2191.05
#2023-05-03|2191.80
#2023-05-04|2118.72
#2023-05-05|2128.23
#2023-05-08|2124.60
#2023-05-09|2125.21
#2023-05-10|2120.10
#2023-05-11|2114.20
#2023-05-12|2098.04
#2023-05-15|2100.47
#2023-05-16|2089.66
#2023-05-17|2096.81
#2023-05-18|2108.83
#2023-05-19|2110.96
#2023-05-22|2116.21
#2023-05-23|2102.46
#2023-05-24|2073.56
#2023-05-25|2031.04
#2023-05-26|2044.74
#2023-05-29|2041.89
#2023-05-30|2045.16
#2023-05-31|2013.66
#2023-06-01|2075.29
#2023-06-02|2099.67
#2023-06-05|2084.20
#2023-06-06|2107.14
#2023-06-07|2113.74
#2023-06-08|2137.75
#2023-06-09|2131.28
#2023-06-12|2130.35
#2023-06-13|2154.02
#2023-06-14|2174.66
#2023-06-15|2190.69
#2023-06-16|2202.93
#2023-06-19|2181.39
#2023-06-20|2172.68
#2023-06-21|2163.40
#2023-06-22|2169.88
#2023-06-23|2153.66
#2023-06-26|2149.82
#2023-06-27|2178.66
#2023-06-28|2197.96
#2023-06-29|2193.76
#2023-06-30|2203.92
#2023-07-03|2203.58
#2023-07-04|2218.09
#2023-07-05|2209.34
#2023-07-06|2184.14
#2023-07-07|2170.97
#2023-07-10|2179.69
#2023-07-11|2185.17
#2023-07-12|2233.97
#2023-07-13|2280.49
#2023-07-14|2297.34
#2023-07-17|2291.40
#2023-07-18|2316.88
#2023-07-19|2292.91
#2023-07-20|2292.91
#2023-07-21|2284.78
#2023-07-24|2260.63
#2023-07-25|2253.30
#2023-07-26|2269.12
#2023-07-27|2346.59
#2023-07-28|2325.19
#2023-07-31|2320.57
#2023-08-01|2305.69
#2023-08-02|2286.31
#2023-08-03|2282.91
#2023-08-04|2318.39
#2023-08-07|2318.31
#2023-08-08|2306.72
#2023-08-09|2310.71
#2023-08-10|2324.01
#2023-08-11|2293.27
#2023-08-14|2286.11
#2023-08-15|2278.69
#2023-08-16|2255.23
#2023-08-17|2231.34
#2023-08-18|2220.16
#2023-08-21|2222.57
#2023-08-22|2205.89
#2023-08-23|2221.63
#2023-08-24|2212.93
#2023-08-25|2196.46
#2023-08-28|2222.71
#2023-08-29|2246.50
#2023-08-30|2276.74
#2023-08-31|2244.95
#2023-09-01|2238.28
#2023-09-04|2228.14
#2023-09-05|2216.71
#2023-09-06|2229.03
#2023-09-07|2230.34
#2023-09-08|2259.32
#2023-09-11|2276.53
#2023-09-12|2241.97
#2023-09-13|2258.21
#2023-09-14|2267.80
#2023-09-15|2292.44
#2023-09-18|2269.21
#2023-09-19|2281.38
#2023-09-20|2290.43
#2023-09-21|2256.59
#2023-09-22|2245.91
#2023-09-25|2213.48
#2023-09-26|2201.70
#2023-09-27|2193.67
#2023-09-28|2223.65
#2023-09-29|2251.46
#2023-10-02|2223.86
#2023-10-03|2216.74
#2023-10-04|2253.85
#2023-10-05|2269.42
#2023-10-06|2280.02
#2023-10-09|2284.59
#2023-10-10|2336.84
#2023-10-11|2352.38
#2023-10-12|2374.26
#2023-10-13|2325.15
#2023-10-16|2326.83
#2023-10-17|2339.57
#2023-10-18|2324.25
#2023-10-19|2320.55
#2023-10-20|2283.35
#2023-10-23|2308.39
#2023-10-24|2314.27
#2023-10-25|2329.93
#2023-10-26|2297.48
#2023-10-27|2255.90
#2023-10-30|2275.65
#2023-10-31|2269.24
#2023-11-01|2234.70
#2023-11-02|2281.35
#2023-11-03|2289.19
#2023-11-06|2290.95
#2023-11-07|2286.89
#2023-11-08|2326.26
#2023-11-09|2358.90
#2023-11-10|2324.90
#2023-11-13|2316.78
#2023-11-14|2384.66
#2023-11-15|2385.96
#2023-11-16|2397.89
#2023-11-17|2404.20
#2023-11-20|2417.88
#2023-11-21|2414.26
#2023-11-22|2412.28
#2023-11-23|2443.16
#2023-11-24|2457.86
#2023-11-27|2457.62
#2023-11-28|2475.98
#2023-11-29|2479.15
#2023-11-30|2470.26
#2023-12-01|2479.76
#2023-12-04|2500.88
#2023-12-05|2499.92
#2023-12-06|2494.46
#2023-12-07|2493.68
#2023-12-08|2500.50
#2023-12-11|2527.13
#2023-12-12|2563.50
#2023-12-13|2571.21
#2023-12-14|2620.89
#2023-12-15|2607.70
#2023-12-18|2618.41
#2023-12-19|2629.05
#2023-12-20|2631.70
#2023-12-21|2622.11
#2023-12-22|2622.22
#2023-12-25|2622.22
#2023-12-26|2625.56
#2023-12-27|2646.65
#2023-12-28|2638.80
#2023-12-29|2629.60
#2024-01-01|2629.60
#2024-01-02|2585.75
#2024-01-03|2560.85
#2024-01-04|2583.60
#2024-01-05|2592.63
#2024-01-08|2604.65
#2024-01-09|2592.84
#2024-01-10|2625.38
#2024-01-11|2633.70
#2024-01-12|2696.50
#2024-01-15|2686.88
#2024-01-16|2687.74
#2024-01-17|2673.35
#2024-01-18|2687.62
#2024-01-19|2710.75
#2024-01-22|2744.59
#2024-01-23|2702.62
#2024-01-24|2754.75
#2024-01-25|2768.85
#2024-01-26|2773.88
#2024-01-29|2752.80
#2024-01-30|2784.22
#2024-01-31|2765.73
#2024-02-01|2763.05
#2024-02-02|2751.48
#2024-02-05|2728.91
#2024-02-06|2746.03
#2024-02-07|2757.36
#2024-02-08|2772.37
#2024-02-09|2810.42
#2024-02-12|2817.05
#2024-02-13|2776.54
#2024-02-14|2800.82
#2024-02-15|2790.10
#2024-02-16|2816.79
#2024-02-19|2836.98
#2024-02-20|2857.26
#2024-02-21|2838.52
#2024-02-22|2858.18
#2024-02-23|2869.88
#2024-02-26|2869.94
#2024-02-27|2836.24
#2024-02-28|2847.08
#2024-02-29|2882.75
#2024-03-01|2876.02
#2024-03-04|2881.01
#2024-03-05|2871.17
#2024-03-06|2862.69
#2024-03-07|2878.22
#2024-03-08|2876.36
#2024-03-11|2832.64
#2024-03-12|2854.61
#2024-03-13|2858.96
#2024-03-14|2883.35
#2024-03-15|2881.41
#2024-03-18|2858.69
#2024-03-19|2866.70
#2024-03-20|2881.59
#2024-03-21|2877.23
#2024-03-22|2880.85
#2024-03-25|2854.15
#2024-03-26|2854.64
#2024-03-27|2881.66
#2024-03-28|2906.72
#2024-03-29|2906.72
#2024-04-01|2891.78
#2024-04-02|2833.59
#2024-04-03|2903.02
#2024-04-04|2886.03
#2024-04-05|2871.93
#2024-04-08|2872.98
#2024-04-09|2861.10
#2024-04-10|2839.36
#2024-04-11|2857.99
#2024-04-12|2817.64
#2024-04-15|2823.46
#2024-04-16|2793.20
#2024-04-17|2796.53
#2024-04-18|2804.50
#2024-04-19|2789.54
#2024-04-22|2811.13
#2024-04-23|2865.94
#2024-04-24|2847.41
#2024-04-25|2820.37
#2024-04-26|2864.18
#2024-04-29|2861.13
#2024-04-30|2853.81
#2024-05-01|2851.40
#2024-05-02|2855.25
#2024-05-03|2942.43
#2024-05-06|2959.71
#2024-05-07|2977.64
#2024-05-08|2996.19
#2024-05-09|2986.36
#2024-05-10|2967.98
#2024-05-13|2975.74
#2024-05-14|2965.06
#2024-05-15|2978.79
#2024-05-16|2993.99
#2024-05-17|3008.67
#2024-05-20|3017.72
#2024-05-21|3004.08
#2024-05-22|3018.41
#2024-05-23|3040.37
#2024-05-24|3052.67
#2024-05-27|3066.91
#2024-05-28|3037.62
#2024-05-29|2973.91
#2024-05-30|2963.90
#2024-05-31|2981.11
#2024-06-03|3002.64
#2024-06-04|2988.22
#2024-06-05|3003.23
#2024-06-06|3020.57
#2024-06-07|2989.62
#2024-06-10|2948.31
#2024-06-11|2933.23
#2024-06-12|3021.09
#2024-06-13|2992.58
#2024-06-14|2937.80
#2024-06-17|2946.20
#2024-06-18|2968.72
#2024-06-19|2959.20
#2024-06-20|2987.94
#2024-06-21|2941.90
#2024-06-24|2983.74
#2024-06-25|2978.81
#2024-06-26|2965.62
#2024-06-27|2983.66
#2024-06-28|2947.76
#2024-07-01|2941.86
#2024-07-02|2965.17
#2024-07-03|2981.63
#2024-07-04|3003.80
#2024-07-05|3009.44
#2024-07-08|3003.53
#2024-07-09|3003.17
#2024-07-10|2998.17
#2024-07-11|2985.47
#2024-07-12|3038.55
#2024-07-15|3041.80
#2024-07-16|3034.57
#2024-07-17|3004.45
#2024-07-18|3040.75
#2024-07-19|3020.68
#2024-07-22|3041.38
#2024-07-23|3028.05
#2024-07-24|3037.69
#2024-07-25|2816.97
#2024-07-26|2816.49
#2024-07-29|2795.67
#2024-07-30|2807.54
#2024-07-31|2814.82
#2024-08-01|2748.54
#2024-08-02|2727.31
#2024-08-05|2704.13
#2024-08-06|2699.51
#2024-08-07|2769.87
#2024-08-08|2739.86
#2024-08-09|2750.65
#2024-08-12|2759.69
#2024-08-13|2770.05
#2024-08-14|2801.03
#2024-08-15|2803.03
#2024-08-16|2816.31
#2024-08-19|2844.36
#2024-08-20|2865.39
#2024-08-21|2881.32
#2024-08-22|2895.50
#2024-08-23|2925.55
#2024-08-26|2931.00
#2024-08-27|2935.36
#2024-08-28|2954.92
#2024-08-29|2986.56
#2024-08-30|2962.37
#2024-09-02|2955.58
#2024-09-03|2940.92
#2024-09-04|2931.21
#2024-09-05|2903.93
#2024-09-06|2891.36
#2024-09-09|2914.02
#2024-09-10|2886.10
#2024-09-11|2894.96
#2024-09-12|2931.99
#2024-09-13|2965.55
#2024-09-16|2976.86
#2024-09-17|2980.70
#2024-09-18|2943.89
#2024-09-19|2991.91
#2024-09-20|2970.93
#2024-09-23|2986.92
#2024-09-24|2999.88
#2024-09-25|3023.61
#2024-09-26|3032.52
#2024-09-27|3041.10
#2024-09-30|2975.75
#2024-10-01|2946.77
#2024-10-02|2964.60
#2024-10-03|2929.68
#2024-10-04|2905.54
#2024-10-07|2920.53
#2024-10-08|2939.39
#2024-10-09|2942.51
#2024-10-10|2928.86
#2024-10-11|2956.50
#2024-10-14|2972.58
#2024-10-15|3007.69
#2024-10-16|2998.14
#2024-10-17|3021.87
#2024-10-18|3012.20
#2024-10-21|2987.72
#2024-10-22|2957.61
#2024-10-23|2935.88
#2024-10-24|2947.20
#2024-10-25|2964.71
#2024-10-28|3001.22
#2024-10-29|2981.57
#2024-10-30|2936.87
#2024-10-31|2902.71
#2024-11-01|2936.09
#2024-11-04|2932.26
#2024-11-05|2968.13
#2024-11-06|2933.87
#2024-11-07|2951.45
#2024-11-08|2951.54
#2024-11-11|2928.42
#2024-11-12|2863.00
#2024-11-13|2855.54
#2024-11-14|2889.06
#2024-11-15|2772.22
#2024-11-18|2786.23
#2024-11-19|2779.66
#2024-11-20|2756.90
#2024-11-21|2730.21
#2024-11-22|2773.55
#2024-11-25|2783.25
#2024-11-26|2781.45
#2024-11-27|2807.98
#2024-11-28|2799.81
#2024-11-29|2820.72
#2024-12-02|2823.10
#2024-12-03|2849.18
#2024-12-04|2838.63
#2024-12-05|2878.75
#2024-12-06|2891.58
#2024-12-09|2890.49
#2024-12-10|2854.89
#2024-12-11|2904.82
#2024-12-12|2891.67
#2024-12-13|2897.79
#2024-12-16|2809.36
#2024-12-17|2904.04
#2024-12-18|2903.71
#2024-12-19|2808.38
#2024-12-20|2824.76
#2024-12-23|2816.24
#2024-12-24|2815.68
#2024-12-25|2815.68
#2024-12-26|2820.21
#2024-12-27|2844.32
#2024-12-30|2806.46
#2024-12-31|2825.76
#2025-01-01|2825.76
#2025-01-02|2804.17
#2025-01-03|2763.43
#2025-01-06|2802.41
#2025-01-07|2798.97
#2025-01-08|2786.02
#2025-01-09|2804.91
#2025-01-10|2803.01
#2025-01-13|2759.36
#2025-01-14|2796.98
#2025-01-15|2818.18
#2025-01-16|2843.89
#2025-01-17|2873.55
#2025-01-20|2912.85
#2025-01-21|2920.44
#2025-01-22|2925.26
#2025-01-23|2880.60
#2025-01-24|2905.23
#2025-01-27|2972.08
#2025-01-28|2969.65
#2025-01-29|2976.89
#2025-01-30|3033.46
#2025-01-31|3025.89
#2025-02-03|3006.91
#2025-02-04|3036.02
#2025-02-05|3079.20
#2025-02-06|3044.09
#2025-02-07|3053.82
#2025-02-10|3079.94
#2025-02-11|3101.72
#2025-02-12|3135.61
#2025-02-13|3150.57
#2025-02-14|3182.96
#2025-02-17|3168.00
#2025-02-18|3166.63
#2025-02-19|3126.50
#2025-02-20|3110.33
#2025-02-21|3078.57
#2025-02-24|3099.67
#2025-02-25|3078.42
#2025-02-26|2937.20
#2025-02-27|2851.58
#2025-02-28|2804.98
#2025-03-03|2850.38
#2025-03-04|2768.53
#2025-03-05|2815.88
#2025-03-06|2828.43
#2025-03-07|2910.52
#2025-03-10|2867.16
#2025-03-11|2871.62
#2025-03-12|2889.60
#2025-03-13|2867.09
#2025-03-14|2820.35
#2025-03-17|2851.10
#2025-03-18|2825.13
#2025-03-19|2836.62
#2025-03-20|2819.45
#2025-03-21|2802.27
#2025-03-24|2803.54
#2025-03-25|2830.95
#2025-03-26|2807.24
#2025-03-27|2817.60
#2025-03-28|2821.18
#2025-03-31|2756.11
#2025-04-01|2762.88
#2025-04-02|2765.19
#2025-04-03|2723.92
#2025-04-04|2728.10
#2025-04-07|2595.02
#2025-04-08|2652.40
#2025-04-09|2652.52
#2025-04-10|2768.66
#2025-04-11|2818.92
#2025-04-14|2886.04
#2025-04-15|2965.30
#2025-04-16|2939.35
#2025-04-17|2931.13
#2025-04-18|2931.13
#2025-04-21|2969.35
#2025-04-22|2989.00
#2025-04-23|2975.84
#2025-04-24|3012.12
#2025-04-25|3028.35
#2025-04-28|3028.21
#2025-04-29|3046.31
#2025-04-30|3093.54
#2025-05-01|3070.13
#2025-05-02|3117.40
#2025-05-05|3130.20
#2025-05-06|3115.95
#2025-05-07|3172.52
#2025-05-08|3147.60
#2025-05-09|3145.96
#2025-05-12|3111.39
#2025-05-13|3163.02
#2025-05-14|3148.30
#2025-05-15|3168.53
#2025-05-16|3184.97
#2025-05-19|3225.90
#2025-05-20|3256.37
#2025-05-21|3288.52
#2025-05-22|3262.32
#2025-05-23|3283.95
#2025-05-26|3328.28
#2025-05-27|3295.55
#2025-05-28|3255.35
#2025-05-29|3248.40
#2025-05-30|3258.04
#2025-06-02|3242.02
#2025-06-03|3199.57
#2025-06-04|3243.82
#2025-06-05|3254.94
#2025-06-06|3228.18
#2025-06-09|3229.88
#2025-06-10|3251.41
#2025-06-11|3277.78
#2025-06-12|3268.81
#2025-06-13|3205.61
#2025-06-16|3223.93
#2025-06-17|3135.57
#2025-06-18|3109.00
#2025-06-19|3081.44
#2025-06-20|3102.12
#2025-06-23|3124.88
#2025-06-24|3167.84
#2025-06-25|3115.05
#2025-06-26|3153.82
#2025-06-27|3227.30
#2025-06-30|3213.92
#2025-07-01|3161.58
#2025-07-02|3163.76
#2025-07-03|3161.08
#2025-07-04|3141.39
#2025-07-07|3162.03
#2025-07-08|3145.18
#2025-07-09|3130.97
#2025-07-10|3130.70
#2025-07-11|3121.94
#2025-07-14|3122.74
#2025-07-15|3111.42
#2025-07-16|3110.81
#2025-07-17|3083.34
#2025-07-18|3097.93
#2025-07-21|3085.47
#2025-07-22|3111.16
#2025-07-23|3137.30
#2025-07-24|3150.24
#2025-07-25|3092.13
#2025-07-28|2983.40
#2025-07-29|2937.58
#2025-07-30|2933.35
#2025-07-31|2912.59
#2025-08-01|2852.13
#2025-08-04|2869.06
#2025-08-05|2861.98
#2025-08-06|2805.23
#2025-08-07|2819.87
#2025-08-08|2767.09
#2025-08-11|2730.42
#2025-08-12|2705.56
#2025-08-13|2709.33
#2025-08-14|2713.15
#2025-08-15|2725.03
#2025-08-18|2720.08
#2025-08-19|2730.23
#2025-08-20|2777.13
#2025-08-21|2698.10
#2025-08-22|2738.09
#2025-08-25|2725.01
#2025-08-26|2675.65
#2025-08-27|2678.57
#2025-08-28|2664.07
#2025-08-29|2633.93
#2025-09-01|2625.41
#2025-09-02|2583.18
#2025-09-03|2601.82
#2025-09-04|2656.28
#2025-09-05|2687.17
#2025-09-08|2723.71
#2025-09-09|2749.07
#2025-09-10|2696.62
#2025-09-11|2690.26
#2025-09-12|2743.44
#2025-09-15|2740.46
#2025-09-16|2749.56
#2025-09-17|2735.77
#2025-09-18|2771.69
#2025-09-19|2687.76
#2025-09-22|2683.17
#2025-09-23|2710.79
#2025-09-24|2687.96
#2025-09-25|2680.33
#2025-09-26|2705.29
#2025-09-29|2736.53
#2025-09-30|2778.09
#2025-10-01|2802.25
#2025-10-02|2823.48
#2025-10-03|2815.73
#2025-10-06|2800.12
#2025-10-07|2742.61
#2025-10-08|2730.66
#2025-10-09|2689.58
#2025-10-10|2658.98
#2025-10-13|2679.85
#2025-10-14|2663.33
#2025-10-15|2737.03
#2025-10-16|2745.95
#2025-10-17|2740.82
#2025-10-20|2725.32
#2025-10-21|2732.86
#2025-10-22|2743.21
#2025-10-23|2767.02
#2025-10-24|2760.71
#2025-10-27|2725.76
#2025-10-28|2744.61
#2025-10-29|2715.57
#2025-10-30|2690.26
#2025-10-31|2701.11
#2025-11-03|2630.59
#2025-11-04|2618.82
#2025-11-05|2638.70
#2025-11-06|2618.64
#2025-11-07|2635.12
#2025-11-10|2625.19
#2025-11-11|2669.68
#2025-11-12|2686.85
#2025-11-13|2675.24
#2025-11-14|2661.43
#2025-11-17|2639.39
#2025-11-18|2576.11
#2025-11-19|2656.94
#2025-11-20|2572.54
#2025-11-21|2640.56
#2025-11-24|2582.05
#2025-11-25|2616.14
#2025-11-26|2606.01
#2025-11-27|2613.34
#2025-11-28|2636.71
#2025-12-01|2636.67
#2025-12-02|2575.33
#2025-12-03|2585.62
#2025-12-04|2610.87
#2025-12-05|2640.50
#2025-12-08|2608.02
#2025-12-09|2613.78
#2025-12-10|2620.85
#2025-12-11|2670.94
#2025-12-12|2662.28
#2025-12-15|2679.32
#2025-12-16|2667.30
#2025-12-17|2664.69
#2025-12-18|2695.05
#2025-12-19|2683.90
#2025-12-22|2691.26
#2025-12-23|2677.53
#2025-12-24|2688.71
#2025-12-25|2688.71
#2025-12-26|2688.49
#2025-12-29|2703.32
#2025-12-30|2703.64
#2025-12-31|2706.65
#2026-01-01|2706.65
#2026-01-02|2678.21
#2026-01-05|2701.26
#2026-01-06|2691.00
#2026-01-07|2630.32
#2026-01-08|2605.04
#2026-01-09|2681.96
#2026-01-12|2684.92
#2026-01-13|2655.55
#2026-01-14|2642.81
#2026-01-15|2622.30
#2026-01-16|2604.91
#2026-01-19|2558.39
#2026-01-20|2556.00
#2026-01-21|2543.26
#2026-01-22|2581.07
#2026-01-23|2607.30
#2026-01-26|2646.48
#2026-01-27|2598.31
#2026-01-28|2607.38
#2026-01-29|2571.25
#2026-01-30|2574.97
#2026-02-02|2571.20
#2026-02-03|2417.60
#2026-02-04|2387.52
#2026-02-05|2423.74
#2026-02-06|2433.15
#2026-02-09|2464.99
#2026-02-10|2502.73
#2026-02-11|2404.47
#2026-02-12|2401.14
#2026-02-13|2391.31
#2026-02-16|2310.61
#2026-02-17|2316.92
#2026-02-18|2313.95
#2026-02-19|2333.20
#2026-02-20|2370.20
#2026-02-23|2307.35
#2026-02-24|2284.11
#2026-02-25|2279.58
#2026-02-26|2336.15
#2026-02-27|2365.56
#2026-03-02|2311.78
#2026-03-03|2259.46
#2026-03-04|2283.44
#2026-03-05|2323.37
#2026-03-06|2225.65
#2026-03-09|2195.09
#2026-03-10|2225.98
#2026-03-11|2221.45
#2026-03-12|2215.21
#2026-03-13|2221.53
#2026-03-16|2215.61
#2026-03-17|2166.54
#2026-03-18|2114.90
#2026-03-19|2079.98
#2026-03-20|2051.26
#2026-03-23|2043.70
#2026-03-24|2025.24
#2026-03-25|2029.80
#2026-03-26|2015.07
#2026-03-27|1999.14
#2026-03-30|2046.46
#2026-03-31|2099.28
#2026-04-01|2149.00
#2026-04-02|2151.73
#2026-04-03|2151.73
#2026-04-06|2150.15
#2026-04-07|2301.16
#2026-04-08|2400.84
#2026-04-09|2284.53