Table Data - Nasdaq Developed Markets: Europe Automobiles and Parts Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Europe Automobiles and Parts Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU4010LMT |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMEU4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 271.34 |
| 2001-04-02 | 271.50 |
| 2001-04-03 | 266.17 |
| 2001-04-04 | 271.63 |
| 2001-04-05 | 274.68 |
| 2001-04-06 | 276.78 |
| 2001-04-09 | 279.32 |
| 2001-04-10 | 284.67 |
| 2001-04-11 | 283.63 |
| 2001-04-12 | 286.85 |
| 2001-04-13 | . |
| 2001-04-16 | 284.03 |
| 2001-04-17 | 281.69 |
| 2001-04-18 | 287.88 |
| 2001-04-19 | 294.41 |
| 2001-04-20 | 301.04 |
| 2001-04-23 | 298.77 |
| 2001-04-24 | 299.68 |
| 2001-04-25 | 297.32 |
| 2001-04-26 | 302.13 |
| 2001-04-27 | 297.62 |
| 2001-04-30 | 301.21 |
| 2001-05-01 | 302.82 |
| 2001-05-02 | 307.74 |
| 2001-05-03 | 305.56 |
| 2001-05-04 | 307.01 |
| 2001-05-07 | 305.81 |
| 2001-05-08 | 302.60 |
| 2001-05-09 | 301.79 |
| 2001-05-10 | 304.66 |
| 2001-05-11 | 305.59 |
| 2001-05-14 | 303.97 |
| 2001-05-15 | 304.75 |
| 2001-05-16 | 307.96 |
| 2001-05-17 | 307.95 |
| 2001-05-18 | 308.15 |
| 2001-05-21 | 308.45 |
| 2001-05-22 | 306.63 |
| 2001-05-23 | 301.88 |
| 2001-05-24 | 300.21 |
| 2001-05-25 | 299.46 |
| 2001-05-28 | . |
| 2001-05-29 | 291.75 |
| 2001-05-30 | 290.69 |
| 2001-05-31 | 288.36 |
| 2001-06-01 | 286.47 |
| 2001-06-04 | 290.31 |
| 2001-06-05 | 292.58 |
| 2001-06-06 | 291.09 |
| 2001-06-07 | 290.92 |
| 2001-06-08 | 287.49 |
| 2001-06-11 | 284.50 |
| 2001-06-12 | 282.67 |
| 2001-06-13 | 282.85 |
| 2001-06-14 | 281.44 |
| 2001-06-15 | 275.74 |
| 2001-06-18 | 274.25 |
| 2001-06-19 | 274.72 |
| 2001-06-20 | 273.01 |
| 2001-06-21 | 273.91 |
| 2001-06-22 | 278.56 |
| 2001-06-25 | 281.50 |
| 2001-06-26 | 277.05 |
| 2001-06-27 | 278.80 |
| 2001-06-28 | 278.27 |
| 2001-06-29 | 282.34 |
| 2001-07-02 | 289.35 |
| 2001-07-03 | 287.76 |
| 2001-07-04 | . |
| 2001-07-05 | 284.18 |
| 2001-07-06 | 282.30 |
| 2001-07-09 | 283.53 |
| 2001-07-10 | 286.69 |
| 2001-07-11 | 292.67 |
| 2001-07-12 | 290.10 |
| 2001-07-13 | 292.26 |
| 2001-07-16 | 292.66 |
| 2001-07-17 | 291.47 |
| 2001-07-18 | 292.77 |
| 2001-07-19 | 292.84 |
| 2001-07-20 | 297.08 |
| 2001-07-23 | 293.28 |
| 2001-07-24 | 292.63 |
| 2001-07-25 | 294.33 |
| 2001-07-26 | 295.92 |
| 2001-07-27 | 298.41 |
| 2001-07-30 | 296.62 |
| 2001-07-31 | 299.66 |
| 2001-08-01 | 300.43 |
| 2001-08-02 | 297.23 |
| 2001-08-03 | 295.20 |
| 2001-08-06 | 292.99 |
| 2001-08-07 | 293.77 |
| 2001-08-08 | 290.55 |
| 2001-08-09 | 292.17 |
| 2001-08-10 | 292.67 |
| 2001-08-13 | 294.80 |
| 2001-08-14 | 298.40 |
| 2001-08-15 | 298.22 |
| 2001-08-16 | 293.12 |
| 2001-08-17 | 280.56 |
| 2001-08-20 | 280.42 |
| 2001-08-21 | 281.18 |
| 2001-08-22 | 287.23 |
| 2001-08-23 | 288.84 |
| 2001-08-24 | 293.58 |
| 2001-08-27 | 290.23 |
| 2001-08-28 | 286.59 |
| 2001-08-29 | 284.34 |
| 2001-08-30 | 277.11 |
| 2001-08-31 | 277.40 |
| 2001-09-03 | . |
| 2001-09-04 | 274.45 |
| 2001-09-05 | 271.99 |
| 2001-09-06 | 271.77 |
| 2001-09-07 | 265.16 |
| 2001-09-10 | 257.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 220.90 |
| 2001-09-18 | 214.92 |
| 2001-09-19 | 205.25 |
| 2001-09-20 | 188.80 |
| 2001-09-21 | 186.80 |
| 2001-09-24 | 199.51 |
| 2001-09-25 | 197.93 |
| 2001-09-26 | 197.10 |
| 2001-09-27 | 196.15 |
| 2001-09-28 | 204.93 |
| 2001-10-01 | 207.82 |
| 2001-10-02 | 212.02 |
| 2001-10-03 | 217.97 |
| 2001-10-04 | 223.06 |
| 2001-10-05 | 220.50 |
| 2001-10-08 | 221.15 |
| 2001-10-09 | 219.38 |
| 2001-10-10 | 225.61 |
| 2001-10-11 | 230.97 |
| 2001-10-12 | 229.21 |
| 2001-10-15 | 225.20 |
| 2001-10-16 | 229.48 |
| 2001-10-17 | 234.63 |
| 2001-10-18 | 230.66 |
| 2001-10-19 | 225.17 |
| 2001-10-22 | 229.73 |
| 2001-10-23 | 236.78 |
| 2001-10-24 | 240.45 |
| 2001-10-25 | 234.97 |
| 2001-10-26 | 241.17 |
| 2001-10-29 | 238.22 |
| 2001-10-30 | 230.79 |
| 2001-10-31 | 229.10 |
| 2001-11-01 | 234.14 |
| 2001-11-02 | 231.84 |
| 2001-11-05 | 237.67 |
| 2001-11-06 | 235.77 |
| 2001-11-07 | 242.20 |
| 2001-11-08 | 244.28 |
| 2001-11-09 | 244.10 |
| 2001-11-12 | 240.81 |
| 2001-11-13 | 246.91 |
| 2001-11-14 | 252.49 |
| 2001-11-15 | 254.98 |
| 2001-11-16 | 260.50 |
| 2001-11-19 | 267.84 |
| 2001-11-20 | 264.98 |
| 2001-11-21 | 260.34 |
| 2001-11-22 | . |
| 2001-11-23 | 269.31 |
| 2001-11-26 | 272.79 |
| 2001-11-27 | 267.88 |
| 2001-11-28 | 262.63 |
| 2001-11-29 | 259.05 |
| 2001-11-30 | 259.80 |
| 2001-12-03 | 259.29 |
| 2001-12-04 | 259.27 |
| 2001-12-05 | 267.88 |
| 2001-12-06 | 272.80 |
| 2001-12-07 | 269.29 |
| 2001-12-10 | 264.78 |
| 2001-12-11 | 261.16 |
| 2001-12-12 | 258.69 |
| 2001-12-13 | 254.96 |
| 2001-12-14 | 253.70 |
| 2001-12-17 | 261.85 |
| 2001-12-18 | 261.27 |
| 2001-12-19 | 257.90 |
| 2001-12-20 | 254.96 |
| 2001-12-21 | 257.86 |
| 2001-12-24 | 255.29 |
| 2001-12-25 | . |
| 2001-12-26 | 255.56 |
| 2001-12-27 | 265.03 |
| 2001-12-28 | 266.22 |
| 2001-12-31 | 268.62 |
| 2002-01-01 | . |
| 2002-01-02 | 272.47 |
| 2002-01-03 | 277.22 |
| 2002-01-04 | 281.55 |
| 2002-01-07 | 274.35 |
| 2002-01-08 | 274.12 |
| 2002-01-09 | 272.75 |
| 2002-01-10 | 268.73 |
| 2002-01-11 | 267.86 |
| 2002-01-14 | 264.13 |
| 2002-01-15 | 260.99 |
| 2002-01-16 | 255.81 |
| 2002-01-17 | 260.62 |
| 2002-01-18 | 262.26 |
| 2002-01-21 | . |
| 2002-01-22 | 259.47 |
| 2002-01-23 | 264.05 |
| 2002-01-24 | 262.29 |
| 2002-01-25 | 259.49 |
| 2002-01-28 | 265.55 |
| 2002-01-29 | 264.11 |
| 2002-01-30 | 263.41 |
| 2002-01-31 | 264.66 |
| 2002-02-01 | 263.19 |
| 2002-02-04 | 259.53 |
| 2002-02-05 | 257.27 |
| 2002-02-06 | 249.00 |
| 2002-02-07 | 246.96 |
| 2002-02-08 | 251.98 |
| 2002-02-11 | 253.20 |
| 2002-02-12 | 251.48 |
| 2002-02-13 | 257.40 |
| 2002-02-14 | 257.86 |
| 2002-02-15 | 254.18 |
| 2002-02-18 | . |
| 2002-02-19 | 248.11 |
| 2002-02-20 | 249.85 |
| 2002-02-21 | 256.56 |
| 2002-02-22 | 254.49 |
| 2002-02-25 | 261.81 |
| 2002-02-26 | 264.03 |
| 2002-02-27 | 266.66 |
| 2002-02-28 | 268.79 |
| 2002-03-01 | 275.81 |
| 2002-03-04 | 285.08 |
| 2002-03-05 | 283.81 |
| 2002-03-06 | 283.14 |
| 2002-03-07 | 285.19 |
| 2002-03-08 | 287.53 |
| 2002-03-11 | 287.94 |
| 2002-03-12 | 285.22 |
| 2002-03-13 | 287.70 |
| 2002-03-14 | 292.65 |
| 2002-03-15 | 302.56 |
| 2002-03-18 | 303.56 |
| 2002-03-19 | 307.97 |
| 2002-03-20 | 303.78 |
| 2002-03-21 | 303.94 |
| 2002-03-22 | 306.29 |
| 2002-03-25 | 299.34 |
| 2002-03-26 | 302.62 |
| 2002-03-27 | 296.38 |
| 2002-03-28 | 298.99 |
| 2002-03-29 | . |
| 2002-04-01 | 301.47 |
| 2002-04-02 | 295.76 |
| 2002-04-03 | 292.56 |
| 2002-04-04 | 289.45 |
| 2002-04-05 | 290.39 |
| 2002-04-08 | 286.95 |
| 2002-04-09 | 287.22 |
| 2002-04-10 | 294.18 |
| 2002-04-11 | 292.44 |
| 2002-04-12 | 291.85 |
| 2002-04-15 | 296.66 |
| 2002-04-16 | 306.26 |
| 2002-04-17 | 306.50 |
| 2002-04-18 | 304.02 |
| 2002-04-19 | 303.68 |
| 2002-04-22 | 300.01 |
| 2002-04-23 | 301.80 |
| 2002-04-24 | 302.22 |
| 2002-04-25 | 296.55 |
| 2002-04-26 | 294.56 |
| 2002-04-29 | 295.98 |
| 2002-04-30 | 299.31 |
| 2002-05-01 | 301.20 |
| 2002-05-02 | 303.17 |
| 2002-05-03 | 304.19 |
| 2002-05-06 | 306.13 |
| 2002-05-07 | 303.51 |
| 2002-05-08 | 310.59 |
| 2002-05-09 | 310.57 |
| 2002-05-10 | 312.45 |
| 2002-05-13 | 312.56 |
| 2002-05-14 | 311.15 |
| 2002-05-15 | 311.44 |
| 2002-05-16 | 312.54 |
| 2002-05-17 | 323.28 |
| 2002-05-20 | 321.35 |
| 2002-05-21 | 320.71 |
| 2002-05-22 | 327.63 |
| 2002-05-23 | 321.97 |
| 2002-05-24 | 322.80 |
| 2002-05-27 | . |
| 2002-05-28 | 324.36 |
| 2002-05-29 | 323.33 |
| 2002-05-30 | 318.17 |
| 2002-05-31 | 319.16 |
| 2002-06-03 | 316.80 |
| 2002-06-04 | 311.21 |
| 2002-06-05 | 310.62 |
| 2002-06-06 | 317.25 |
| 2002-06-07 | 311.27 |
| 2002-06-10 | 308.74 |
| 2002-06-11 | 315.18 |
| 2002-06-12 | 312.89 |
| 2002-06-13 | 303.92 |
| 2002-06-14 | 291.00 |
| 2002-06-17 | 300.46 |
| 2002-06-18 | 302.34 |
| 2002-06-19 | 298.94 |
| 2002-06-20 | 291.90 |
| 2002-06-21 | 287.37 |
| 2002-06-24 | 285.22 |
| 2002-06-25 | 293.60 |
| 2002-06-26 | 299.61 |
| 2002-06-27 | 303.70 |
| 2002-06-28 | 311.28 |
| 2002-07-01 | 308.16 |
| 2002-07-02 | 298.56 |
| 2002-07-03 | 290.12 |
| 2002-07-04 | . |
| 2002-07-05 | 304.47 |
| 2002-07-08 | 304.15 |
| 2002-07-09 | 302.90 |
| 2002-07-10 | 293.28 |
| 2002-07-11 | 287.22 |
| 2002-07-12 | 289.90 |
| 2002-07-15 | 281.51 |
| 2002-07-16 | 286.17 |
| 2002-07-17 | 291.51 |
| 2002-07-18 | 299.73 |
| 2002-07-19 | 287.18 |
| 2002-07-22 | 271.93 |
| 2002-07-23 | 261.23 |
| 2002-07-24 | 269.48 |
| 2002-07-25 | 269.44 |
| 2002-07-26 | 269.35 |
| 2002-07-29 | 288.21 |
| 2002-07-30 | 293.61 |
| 2002-07-31 | 285.21 |
| 2002-08-01 | 278.90 |
| 2002-08-02 | 277.64 |
| 2002-08-05 | 263.86 |
| 2002-08-06 | 274.46 |
| 2002-08-07 | 276.17 |
| 2002-08-08 | 282.23 |
| 2002-08-09 | 284.89 |
| 2002-08-12 | 280.79 |
| 2002-08-13 | 285.70 |
| 2002-08-14 | 283.92 |
| 2002-08-15 | 289.90 |
| 2002-08-16 | 290.09 |
| 2002-08-19 | 300.15 |
| 2002-08-20 | 293.08 |
| 2002-08-21 | 297.67 |
| 2002-08-22 | 296.63 |
| 2002-08-23 | 292.51 |
| 2002-08-26 | 289.04 |
| 2002-08-27 | 296.63 |
| 2002-08-28 | 284.11 |
| 2002-08-29 | 283.76 |
| 2002-08-30 | 285.75 |
| 2002-09-02 | . |
| 2002-09-03 | 266.61 |
| 2002-09-04 | 269.90 |
| 2002-09-05 | 266.00 |
| 2002-09-06 | 272.33 |
| 2002-09-09 | 270.32 |
| 2002-09-10 | 278.52 |
| 2002-09-11 | 282.81 |
| 2002-09-12 | 269.97 |
| 2002-09-13 | 266.04 |
| 2002-09-16 | 263.53 |
| 2002-09-17 | 261.33 |
| 2002-09-18 | 251.68 |
| 2002-09-19 | 247.89 |
| 2002-09-20 | 251.72 |
| 2002-09-23 | 240.84 |
| 2002-09-24 | 230.12 |
| 2002-09-25 | 234.08 |
| 2002-09-26 | 245.55 |
| 2002-09-27 | 242.06 |
| 2002-09-30 | 231.86 |
| 2002-10-01 | 237.55 |
| 2002-10-02 | 242.91 |
| 2002-10-03 | 232.04 |
| 2002-10-04 | 227.36 |
| 2002-10-07 | 226.36 |
| 2002-10-08 | 216.33 |
| 2002-10-09 | 207.33 |
| 2002-10-10 | 215.97 |
| 2002-10-11 | 234.44 |
| 2002-10-14 | 227.24 |
| 2002-10-15 | 239.85 |
| 2002-10-16 | 238.29 |
| 2002-10-17 | 249.80 |
| 2002-10-18 | 250.04 |
| 2002-10-21 | 257.16 |
| 2002-10-22 | 254.53 |
| 2002-10-23 | 244.88 |
| 2002-10-24 | 247.83 |
| 2002-10-25 | 245.48 |
| 2002-10-28 | 251.33 |
| 2002-10-29 | 236.47 |
| 2002-10-30 | 237.52 |
| 2002-10-31 | 244.22 |
| 2002-11-01 | 244.83 |
| 2002-11-04 | 252.59 |
| 2002-11-05 | 252.08 |
| 2002-11-06 | 245.16 |
| 2002-11-07 | 240.05 |
| 2002-11-08 | 236.12 |
| 2002-11-11 | 234.74 |
| 2002-11-12 | 237.27 |
| 2002-11-13 | 235.32 |
| 2002-11-14 | 240.18 |
| 2002-11-15 | 239.08 |
| 2002-11-18 | 242.20 |
| 2002-11-19 | 243.61 |
| 2002-11-20 | 238.77 |
| 2002-11-21 | 246.84 |
| 2002-11-22 | 252.14 |
| 2002-11-25 | 246.62 |
| 2002-11-26 | 241.54 |
| 2002-11-27 | 249.93 |
| 2002-11-28 | . |
| 2002-11-29 | 256.16 |
| 2002-12-02 | 252.85 |
| 2002-12-03 | 246.37 |
| 2002-12-04 | 248.94 |
| 2002-12-05 | 243.64 |
| 2002-12-06 | 245.07 |
| 2002-12-09 | 236.34 |
| 2002-12-10 | 242.63 |
| 2002-12-11 | 243.54 |
| 2002-12-12 | 236.95 |
| 2002-12-13 | 233.31 |
| 2002-12-16 | 238.01 |
| 2002-12-17 | 235.35 |
| 2002-12-18 | 224.81 |
| 2002-12-19 | 223.48 |
| 2002-12-20 | 226.69 |
| 2002-12-23 | 224.12 |
| 2002-12-24 | 224.84 |
| 2002-12-25 | . |
| 2002-12-26 | 225.39 |
| 2002-12-27 | 218.43 |
| 2002-12-30 | 224.71 |
| 2002-12-31 | 226.81 |
| 2003-01-01 | . |
| 2003-01-02 | 238.98 |
| 2003-01-03 | 235.13 |
| 2003-01-06 | 239.42 |
| 2003-01-07 | 236.54 |
| 2003-01-08 | 225.21 |
| 2003-01-09 | 229.05 |
| 2003-01-10 | 232.55 |
| 2003-01-13 | 234.84 |
| 2003-01-14 | 235.52 |
| 2003-01-15 | 229.92 |
| 2003-01-16 | 233.64 |
| 2003-01-17 | 228.32 |
| 2003-01-20 | . |
| 2003-01-21 | 226.17 |
| 2003-01-22 | 222.88 |
| 2003-01-23 | 219.98 |
| 2003-01-24 | 218.70 |
| 2003-01-27 | 215.40 |
| 2003-01-28 | 216.96 |
| 2003-01-29 | 221.74 |
| 2003-01-30 | 221.74 |
| 2003-01-31 | 226.79 |
| 2003-02-03 | 230.73 |
| 2003-02-04 | 225.62 |
| 2003-02-05 | 230.82 |
| 2003-02-06 | 223.48 |
| 2003-02-07 | 216.76 |
| 2003-02-10 | 216.19 |
| 2003-02-11 | 219.10 |
| 2003-02-12 | 211.90 |
| 2003-02-13 | 209.79 |
| 2003-02-14 | 217.43 |
| 2003-02-17 | . |
| 2003-02-18 | 219.75 |
| 2003-02-19 | 214.46 |
| 2003-02-20 | 214.26 |
| 2003-02-21 | 219.49 |
| 2003-02-24 | 214.96 |
| 2003-02-25 | 212.69 |
| 2003-02-26 | 208.17 |
| 2003-02-27 | 215.08 |
| 2003-02-28 | 219.31 |
| 2003-03-03 | 219.58 |
| 2003-03-04 | 208.30 |
| 2003-03-05 | 207.74 |
| 2003-03-06 | 203.70 |
| 2003-03-07 | 201.76 |
| 2003-03-10 | 197.47 |
| 2003-03-11 | 191.88 |
| 2003-03-12 | 185.41 |
| 2003-03-13 | 196.71 |
| 2003-03-14 | 194.72 |
| 2003-03-17 | 200.31 |
| 2003-03-18 | 207.19 |
| 2003-03-19 | 209.09 |
| 2003-03-20 | 210.56 |
| 2003-03-21 | 215.85 |
| 2003-03-24 | 205.71 |
| 2003-03-25 | 211.98 |
| 2003-03-26 | 207.98 |
| 2003-03-27 | 206.53 |
| 2003-03-28 | 203.42 |
| 2003-03-31 | 198.93 |
| 2003-04-01 | 198.64 |
| 2003-04-02 | 206.95 |
| 2003-04-03 | 206.84 |
| 2003-04-04 | 212.23 |
| 2003-04-07 | 223.56 |
| 2003-04-08 | 218.14 |
| 2003-04-09 | 218.52 |
| 2003-04-10 | 217.68 |
| 2003-04-11 | 217.40 |
| 2003-04-14 | 222.92 |
| 2003-04-15 | 225.51 |
| 2003-04-16 | 224.70 |
| 2003-04-17 | 231.39 |
| 2003-04-18 | . |
| 2003-04-21 | 230.36 |
| 2003-04-22 | 236.21 |
| 2003-04-23 | 241.47 |
| 2003-04-24 | 233.41 |
| 2003-04-25 | 228.66 |
| 2003-04-28 | 236.35 |
| 2003-04-29 | 234.17 |
| 2003-04-30 | 240.32 |
| 2003-05-01 | 242.29 |
| 2003-05-02 | 241.85 |
| 2003-05-05 | 244.23 |
| 2003-05-06 | 248.75 |
| 2003-05-07 | 243.74 |
| 2003-05-08 | 239.24 |
| 2003-05-09 | 246.19 |
| 2003-05-12 | 244.87 |
| 2003-05-13 | 240.41 |
| 2003-05-14 | 241.28 |
| 2003-05-15 | 239.71 |
| 2003-05-16 | 239.22 |
| 2003-05-19 | 231.43 |
| 2003-05-20 | 229.59 |
| 2003-05-21 | 230.53 |
| 2003-05-22 | 234.77 |
| 2003-05-23 | 231.85 |
| 2003-05-26 | . |
| 2003-05-27 | 235.46 |
| 2003-05-28 | 234.49 |
| 2003-05-29 | 237.54 |
| 2003-05-30 | 242.31 |
| 2003-06-02 | 245.46 |
| 2003-06-03 | 242.29 |
| 2003-06-04 | 242.03 |
| 2003-06-05 | 242.77 |
| 2003-06-06 | 248.79 |
| 2003-06-09 | 246.40 |
| 2003-06-10 | 247.80 |
| 2003-06-11 | 255.45 |
| 2003-06-12 | 259.79 |
| 2003-06-13 | 257.78 |
| 2003-06-16 | 266.64 |
| 2003-06-17 | 271.68 |
| 2003-06-18 | 271.58 |
| 2003-06-19 | 266.35 |
| 2003-06-20 | 265.11 |
| 2003-06-23 | 257.85 |
| 2003-06-24 | 259.08 |
| 2003-06-25 | 259.59 |
| 2003-06-26 | 264.47 |
| 2003-06-27 | 265.80 |
| 2003-06-30 | 270.11 |
| 2003-07-01 | 264.48 |
| 2003-07-02 | 271.72 |
| 2003-07-03 | 276.86 |
| 2003-07-04 | . |
| 2003-07-07 | 279.55 |
| 2003-07-08 | 277.85 |
| 2003-07-09 | 274.25 |
| 2003-07-10 | 271.21 |
| 2003-07-11 | 276.50 |
| 2003-07-14 | 277.24 |
| 2003-07-15 | 273.85 |
| 2003-07-16 | 270.87 |
| 2003-07-17 | 265.95 |
| 2003-07-18 | 267.40 |
| 2003-07-21 | 263.62 |
| 2003-07-22 | 266.21 |
| 2003-07-23 | 267.19 |
| 2003-07-24 | 273.09 |
| 2003-07-25 | 276.22 |
| 2003-07-28 | 273.41 |
| 2003-07-29 | 271.59 |
| 2003-07-30 | 270.74 |
| 2003-07-31 | 272.79 |
| 2003-08-01 | 269.89 |
| 2003-08-04 | 268.60 |
| 2003-08-05 | 270.51 |
| 2003-08-06 | 269.24 |
| 2003-08-07 | 268.41 |
| 2003-08-08 | 266.75 |
| 2003-08-11 | 266.56 |
| 2003-08-12 | 269.10 |
| 2003-08-13 | 275.22 |
| 2003-08-14 | 279.45 |
| 2003-08-15 | 281.13 |
| 2003-08-18 | 281.38 |
| 2003-08-19 | 281.43 |
| 2003-08-20 | 282.59 |
| 2003-08-21 | 288.61 |
| 2003-08-22 | 284.53 |
| 2003-08-25 | 282.67 |
| 2003-08-26 | 280.39 |
| 2003-08-27 | 283.07 |
| 2003-08-28 | 285.61 |
| 2003-08-29 | 288.81 |
| 2003-09-01 | . |
| 2003-09-02 | 292.45 |
| 2003-09-03 | 297.96 |
| 2003-09-04 | 299.04 |
| 2003-09-05 | 296.17 |
| 2003-09-08 | 295.58 |
| 2003-09-09 | 290.65 |
| 2003-09-10 | 285.53 |
| 2003-09-11 | 289.60 |
| 2003-09-12 | 287.75 |
| 2003-09-15 | 290.62 |
| 2003-09-16 | 292.48 |
| 2003-09-17 | 294.12 |
| 2003-09-18 | 297.07 |
| 2003-09-19 | 296.59 |
| 2003-09-22 | 289.60 |
| 2003-09-23 | 284.19 |
| 2003-09-24 | 277.26 |
| 2003-09-25 | 275.96 |
| 2003-09-26 | 274.47 |
| 2003-09-29 | 277.36 |
| 2003-09-30 | 273.13 |
| 2003-10-01 | 280.71 |
| 2003-10-02 | 275.49 |
| 2003-10-03 | 283.22 |
| 2003-10-06 | 284.54 |
| 2003-10-07 | 281.67 |
| 2003-10-08 | 281.38 |
| 2003-10-09 | 290.77 |
| 2003-10-10 | 289.38 |
| 2003-10-13 | 290.09 |
| 2003-10-14 | 291.57 |
| 2003-10-15 | 294.38 |
| 2003-10-16 | 297.49 |
| 2003-10-17 | 292.69 |
| 2003-10-20 | 294.01 |
| 2003-10-21 | 289.56 |
| 2003-10-22 | 288.08 |
| 2003-10-23 | 286.64 |
| 2003-10-24 | 284.34 |
| 2003-10-27 | 287.04 |
| 2003-10-28 | 289.12 |
| 2003-10-29 | 289.04 |
| 2003-10-30 | 291.81 |
| 2003-10-31 | 293.03 |
| 2003-11-03 | 294.81 |
| 2003-11-04 | 296.12 |
| 2003-11-05 | 291.94 |
| 2003-11-06 | 291.41 |
| 2003-11-07 | 297.44 |
| 2003-11-10 | 296.76 |
| 2003-11-11 | 294.52 |
| 2003-11-12 | 299.24 |
| 2003-11-13 | 302.90 |
| 2003-11-14 | 304.47 |
| 2003-11-17 | 295.67 |
| 2003-11-18 | 295.82 |
| 2003-11-19 | 296.11 |
| 2003-11-20 | 293.61 |
| 2003-11-21 | 294.97 |
| 2003-11-24 | 296.69 |
| 2003-11-25 | 300.15 |
| 2003-11-26 | 302.91 |
| 2003-11-27 | . |
| 2003-11-28 | 302.37 |
| 2003-12-01 | 305.87 |
| 2003-12-02 | 305.96 |
| 2003-12-03 | 312.01 |
| 2003-12-04 | 316.16 |
| 2003-12-05 | 316.49 |
| 2003-12-08 | 317.00 |
| 2003-12-09 | 316.35 |
| 2003-12-10 | 317.88 |
| 2003-12-11 | 320.44 |
| 2003-12-12 | 325.23 |
| 2003-12-15 | 326.60 |
| 2003-12-16 | 326.35 |
| 2003-12-17 | 327.27 |
| 2003-12-18 | 330.48 |
| 2003-12-19 | 330.32 |
| 2003-12-22 | 331.23 |
| 2003-12-23 | 333.41 |
| 2003-12-24 | 334.50 |
| 2003-12-25 | . |
| 2003-12-26 | 334.39 |
| 2003-12-29 | 337.41 |
| 2003-12-30 | 337.18 |
| 2003-12-31 | 340.27 |
| 2004-01-01 | . |
| 2004-01-02 | 342.90 |
| 2004-01-05 | 346.63 |
| 2004-01-06 | 342.74 |
| 2004-01-07 | 339.10 |
| 2004-01-08 | 338.77 |
| 2004-01-09 | 337.81 |
| 2004-01-12 | 336.99 |
| 2004-01-13 | 341.81 |
| 2004-01-14 | 344.63 |
| 2004-01-15 | 339.72 |
| 2004-01-16 | 344.00 |
| 2004-01-19 | . |
| 2004-01-20 | 344.45 |
| 2004-01-21 | 346.18 |
| 2004-01-22 | 349.83 |
| 2004-01-23 | 347.52 |
| 2004-01-26 | 343.89 |
| 2004-01-27 | 345.78 |
| 2004-01-28 | 347.43 |
| 2004-01-29 | 337.46 |
| 2004-01-30 | 335.71 |
| 2004-02-02 | 336.53 |
| 2004-02-03 | 331.61 |
| 2004-02-04 | 329.21 |
| 2004-02-05 | 328.31 |
| 2004-02-06 | 332.32 |
| 2004-02-09 | 333.64 |
| 2004-02-10 | 335.51 |
| 2004-02-11 | 337.52 |
| 2004-02-12 | 341.18 |
| 2004-02-13 | 338.31 |
| 2004-02-16 | . |
| 2004-02-17 | 341.59 |
| 2004-02-18 | 343.84 |
| 2004-02-19 | 342.79 |
| 2004-02-20 | 333.53 |
| 2004-02-23 | 335.99 |
| 2004-02-24 | 333.42 |
| 2004-02-25 | 330.52 |
| 2004-02-26 | 327.82 |
| 2004-02-27 | 331.45 |
| 2004-03-01 | 332.94 |
| 2004-03-02 | 334.92 |
| 2004-03-03 | 328.68 |
| 2004-03-04 | 330.62 |
| 2004-03-05 | 337.17 |
| 2004-03-08 | 338.40 |
| 2004-03-09 | 334.92 |
| 2004-03-10 | 325.90 |
| 2004-03-11 | 315.11 |
| 2004-03-12 | 316.19 |
| 2004-03-15 | 308.75 |
| 2004-03-16 | 314.25 |
| 2004-03-17 | 317.59 |
| 2004-03-18 | 317.11 |
| 2004-03-19 | 314.69 |
| 2004-03-22 | 306.81 |
| 2004-03-23 | 304.61 |
| 2004-03-24 | 302.74 |
| 2004-03-25 | 307.45 |
| 2004-03-26 | 307.72 |
| 2004-03-29 | 313.91 |
| 2004-03-30 | 313.27 |
| 2004-03-31 | 314.26 |
| 2004-04-01 | 320.63 |
| 2004-04-02 | 322.55 |
| 2004-04-05 | 321.96 |
| 2004-04-06 | 322.29 |
| 2004-04-07 | 322.65 |
| 2004-04-08 | 322.91 |
| 2004-04-09 | . |
| 2004-04-12 | 322.03 |
| 2004-04-13 | 321.11 |
| 2004-04-14 | 317.02 |
| 2004-04-15 | 317.17 |
| 2004-04-16 | 321.28 |
| 2004-04-19 | 321.13 |
| 2004-04-20 | 324.95 |
| 2004-04-21 | 326.88 |
| 2004-04-22 | 333.95 |
| 2004-04-23 | 344.23 |
| 2004-04-26 | 343.65 |
| 2004-04-27 | 347.67 |
| 2004-04-28 | 340.87 |
| 2004-04-29 | 340.56 |
| 2004-04-30 | 337.57 |
| 2004-05-03 | 340.92 |
| 2004-05-04 | 344.43 |
| 2004-05-05 | 346.92 |
| 2004-05-06 | 336.25 |
| 2004-05-07 | 327.91 |
| 2004-05-10 | 317.85 |
| 2004-05-11 | 322.12 |
| 2004-05-12 | 322.41 |
| 2004-05-13 | 323.61 |
| 2004-05-14 | 322.04 |
| 2004-05-17 | 320.87 |
| 2004-05-18 | 323.68 |
| 2004-05-19 | 330.73 |
| 2004-05-20 | 322.55 |
| 2004-05-21 | 325.12 |
| 2004-05-24 | 326.85 |
| 2004-05-25 | 328.59 |
| 2004-05-26 | 335.78 |
| 2004-05-27 | 343.36 |
| 2004-05-28 | 342.23 |
| 2004-05-31 | . |
| 2004-06-01 | 339.55 |
| 2004-06-02 | 342.54 |
| 2004-06-03 | 344.36 |
| 2004-06-04 | 349.58 |
| 2004-06-07 | 355.21 |
| 2004-06-08 | 354.58 |
| 2004-06-09 | 348.58 |
| 2004-06-10 | 352.37 |
| 2004-06-11 | . |
| 2004-06-14 | 345.26 |
| 2004-06-15 | 348.06 |
| 2004-06-16 | 347.41 |
| 2004-06-17 | 347.72 |
| 2004-06-18 | 351.59 |
| 2004-06-21 | 351.38 |
| 2004-06-22 | 349.39 |
| 2004-06-23 | 350.84 |
| 2004-06-24 | 357.39 |
| 2004-06-25 | 355.43 |
| 2004-06-28 | 361.81 |
| 2004-06-29 | 357.74 |
| 2004-06-30 | 358.26 |
| 2004-07-01 | 354.43 |
| 2004-07-02 | 353.89 |
| 2004-07-05 | . |
| 2004-07-06 | 348.00 |
| 2004-07-07 | 350.92 |
| 2004-07-08 | 353.19 |
| 2004-07-09 | 350.81 |
| 2004-07-12 | 348.11 |
| 2004-07-13 | 349.92 |
| 2004-07-14 | 350.12 |
| 2004-07-15 | 345.14 |
| 2004-07-16 | 348.59 |
| 2004-07-19 | 346.92 |
| 2004-07-20 | 346.96 |
| 2004-07-21 | 346.90 |
| 2004-07-22 | 344.35 |
| 2004-07-23 | 340.57 |
| 2004-07-26 | 339.00 |
| 2004-07-27 | 343.62 |
| 2004-07-28 | 350.19 |
| 2004-07-29 | 353.99 |
| 2004-07-30 | 351.71 |
| 2004-08-02 | 350.17 |
| 2004-08-03 | 352.27 |
| 2004-08-04 | 346.00 |
| 2004-08-05 | 344.35 |
| 2004-08-06 | 339.94 |
| 2004-08-09 | 336.09 |
| 2004-08-10 | 340.15 |
| 2004-08-11 | 332.32 |
| 2004-08-12 | 330.46 |
| 2004-08-13 | 332.22 |
| 2004-08-16 | 336.98 |
| 2004-08-17 | 336.19 |
| 2004-08-18 | 334.09 |
| 2004-08-19 | 333.34 |
| 2004-08-20 | 331.46 |
| 2004-08-23 | 334.37 |
| 2004-08-24 | 334.18 |
| 2004-08-25 | 335.08 |
| 2004-08-26 | 339.10 |
| 2004-08-27 | 337.78 |
| 2004-08-30 | 335.00 |
| 2004-08-31 | 336.32 |
| 2004-09-01 | 340.06 |
| 2004-09-02 | 340.41 |
| 2004-09-03 | 340.14 |
| 2004-09-06 | . |
| 2004-09-07 | 344.67 |
| 2004-09-08 | 345.71 |
| 2004-09-09 | 345.62 |
| 2004-09-10 | 350.68 |
| 2004-09-13 | 354.63 |
| 2004-09-14 | 354.16 |
| 2004-09-15 | 345.08 |
| 2004-09-16 | 347.89 |
| 2004-09-17 | 348.99 |
| 2004-09-20 | 346.49 |
| 2004-09-21 | 350.70 |
| 2004-09-22 | 343.89 |
| 2004-09-23 | 340.18 |
| 2004-09-24 | 339.21 |
| 2004-09-27 | 336.18 |
| 2004-09-28 | 335.82 |
| 2004-09-29 | 338.08 |
| 2004-09-30 | 337.46 |
| 2004-10-01 | 345.46 |
| 2004-10-04 | 346.72 |
| 2004-10-05 | 347.32 |
| 2004-10-06 | 346.43 |
| 2004-10-07 | 344.30 |
| 2004-10-08 | 344.86 |
| 2004-10-11 | 344.04 |
| 2004-10-12 | 334.98 |
| 2004-10-13 | 335.82 |
| 2004-10-14 | 334.27 |
| 2004-10-15 | 336.81 |
| 2004-10-18 | 336.43 |
| 2004-10-19 | 340.29 |
| 2004-10-20 | 339.18 |
| 2004-10-21 | 340.75 |
| 2004-10-22 | 340.09 |
| 2004-10-25 | 334.26 |
| 2004-10-26 | 339.08 |
| 2004-10-27 | 344.36 |
| 2004-10-28 | 347.14 |
| 2004-10-29 | 343.41 |
| 2004-11-01 | 347.66 |
| 2004-11-02 | 347.70 |
| 2004-11-03 | 348.20 |
| 2004-11-04 | 348.21 |
| 2004-11-05 | 351.25 |
| 2004-11-08 | 353.94 |
| 2004-11-09 | 354.56 |
| 2004-11-10 | 356.89 |
| 2004-11-11 | 361.63 |
| 2004-11-12 | 361.81 |
| 2004-11-15 | 359.27 |
| 2004-11-16 | 355.82 |
| 2004-11-17 | 360.32 |
| 2004-11-18 | 358.49 |
| 2004-11-19 | 357.21 |
| 2004-11-22 | 354.86 |
| 2004-11-23 | 353.89 |
| 2004-11-24 | 355.84 |
| 2004-11-25 | . |
| 2004-11-26 | 358.68 |
| 2004-11-29 | 360.60 |
| 2004-11-30 | 357.94 |
| 2004-12-01 | 360.50 |
| 2004-12-02 | 362.25 |
| 2004-12-03 | 363.28 |
| 2004-12-06 | 361.94 |
| 2004-12-07 | 362.39 |
| 2004-12-08 | 362.16 |
| 2004-12-09 | 358.66 |
| 2004-12-10 | 357.86 |
| 2004-12-13 | 365.04 |
| 2004-12-14 | 367.58 |
| 2004-12-15 | 369.66 |
| 2004-12-16 | 368.37 |
| 2004-12-17 | 362.24 |
| 2004-12-20 | 367.72 |
| 2004-12-21 | 368.35 |
| 2004-12-22 | 373.50 |
| 2004-12-23 | 377.40 |
| 2004-12-24 | . |
| 2004-12-27 | 379.81 |
| 2004-12-28 | 380.66 |
| 2004-12-29 | 378.72 |
| 2004-12-30 | 379.99 |
| 2004-12-31 | 378.36 |
| 2005-01-03 | 380.67 |
| 2005-01-04 | 382.51 |
| 2005-01-05 | 379.73 |
| 2005-01-06 | 380.32 |
| 2005-01-07 | 375.48 |
| 2005-01-10 | 375.97 |
| 2005-01-11 | 374.90 |
| 2005-01-12 | 375.92 |
| 2005-01-13 | 371.48 |
| 2005-01-14 | 371.52 |
| 2005-01-17 | . |
| 2005-01-18 | 371.22 |
| 2005-01-19 | 371.37 |
| 2005-01-20 | 366.60 |
| 2005-01-21 | 366.42 |
| 2005-01-24 | 366.16 |
| 2005-01-25 | 367.41 |
| 2005-01-26 | 367.78 |
| 2005-01-27 | 366.01 |
#2005-01-28| 364.47
#2005-01-31| 369.54
#2005-02-01| 372.25
#2005-02-02| 373.01
#2005-02-03| 370.96
#2005-02-04| 373.93
#2005-02-07| 374.90
#2005-02-08| 374.81
#2005-02-09| 374.91
#2005-02-10| 375.71
#2005-02-11| 379.60
#2005-02-14| 381.66
#2005-02-15| 383.56
#2005-02-16| 381.55
#2005-02-17| 385.40
#2005-02-18| 386.01
#2005-02-21| .
#2005-02-22| 387.03
#2005-02-23| 381.33
#2005-02-24| 383.32
#2005-02-25| 386.83
#2005-02-28| 387.85
#2005-03-01| 386.79
#2005-03-02| 384.46
#2005-03-03| 384.82
#2005-03-04| 389.79
#2005-03-07| 389.05
#2005-03-08| 393.09
#2005-03-09| 393.14
#2005-03-10| 395.47
#2005-03-11| 398.06
#2005-03-14| 394.10
#2005-03-15| 391.32
#2005-03-16| 386.71
#2005-03-17| 384.27
#2005-03-18| 383.14
#2005-03-21| 380.69
#2005-03-22| 382.76
#2005-03-23| 379.04
#2005-03-24| 382.48
#2005-03-25| .
#2005-03-28| 379.85
#2005-03-29| 379.26
#2005-03-30| 379.49
#2005-03-31| 381.03
#2005-04-01| 381.91
#2005-04-04| 375.51
#2005-04-05| 379.60
#2005-04-06| 381.59
#2005-04-07| 381.24
#2005-04-08| 378.21
#2005-04-11| 379.72
#2005-04-12| 373.51
#2005-04-13| 372.33
#2005-04-14| 369.85
#2005-04-15| 364.00
#2005-04-18| 357.99
#2005-04-19| 359.27
#2005-04-20| 357.19
#2005-04-21| 360.24
#2005-04-22| 360.36
#2005-04-25| 358.36
#2005-04-26| 356.88
#2005-04-27| 354.81
#2005-04-28| 351.13
#2005-04-29| 351.56
#2005-05-02| 352.53
#2005-05-03| 354.07
#2005-05-04| 359.90
#2005-05-05| 361.42
#2005-05-06| 360.34
#2005-05-09| 358.46
#2005-05-10| 357.38
#2005-05-11| 356.97
#2005-05-12| 357.44
#2005-05-13| 361.77
#2005-05-16| 359.10
#2005-05-17| 359.10
#2005-05-18| 366.27
#2005-05-19| 368.98
#2005-05-20| 368.06
#2005-05-23| 370.00
#2005-05-24| 367.45
#2005-05-25| 366.37
#2005-05-26| 366.98
#2005-05-27| 367.35
#2005-05-30| .
#2005-05-31| 365.02
#2005-06-01| 369.42
#2005-06-02| 372.11
#2005-06-03| 370.20
#2005-06-06| 369.95
#2005-06-07| 373.59
#2005-06-08| 375.95
#2005-06-09| 368.44
#2005-06-10| 370.90
#2005-06-13| 370.14
#2005-06-14| 369.98
#2005-06-15| 368.80
#2005-06-16| 370.48
#2005-06-17| 375.05
#2005-06-20| 371.00
#2005-06-21| 376.03
#2005-06-22| 378.02
#2005-06-23| 375.52
#2005-06-24| 371.92
#2005-06-27| 370.54
#2005-06-28| 370.80
#2005-06-29| 373.94
#2005-06-30| 374.29
#2005-07-01| 372.60
#2005-07-04| .
#2005-07-05| 368.53
#2005-07-06| 370.14
#2005-07-07| 363.16
#2005-07-08| 369.10
#2005-07-11| 378.24
#2005-07-12| 380.95
#2005-07-13| 380.74
#2005-07-14| 385.95
#2005-07-15| 385.21
#2005-07-18| 386.66
#2005-07-19| 390.03
#2005-07-20| 390.37
#2005-07-21| 394.98
#2005-07-22| 394.16
#2005-07-25| 395.50
#2005-07-26| 390.08
#2005-07-27| 392.67
#2005-07-28| 409.11
#2005-07-29| 413.27
#2005-08-01| 418.10
#2005-08-02| 426.45
#2005-08-03| 425.81
#2005-08-04| 420.88
#2005-08-05| 417.08
#2005-08-08| 421.32
#2005-08-09| 425.62
#2005-08-10| 430.07
#2005-08-11| 430.04
#2005-08-12| 426.33
#2005-08-15| 422.65
#2005-08-16| 418.38
#2005-08-17| 416.46
#2005-08-18| 411.99
#2005-08-19| 417.90
#2005-08-22| 425.31
#2005-08-23| 420.44
#2005-08-24| 422.57
#2005-08-25| 420.16
#2005-08-26| 417.10
#2005-08-29| 415.77
#2005-08-30| 409.91
#2005-08-31| 415.17
#2005-09-01| 419.62
#2005-09-02| 417.67
#2005-09-05| .
#2005-09-06| 425.19
#2005-09-07| 427.88
#2005-09-08| 426.02
#2005-09-09| 429.35
#2005-09-12| 425.92
#2005-09-13| 417.59
#2005-09-14| 420.37
#2005-09-15| 418.39
#2005-09-16| 423.36
#2005-09-19| 416.09
#2005-09-20| 424.43
#2005-09-21| 421.52
#2005-09-22| 418.55
#2005-09-23| 421.87
#2005-09-26| 429.90
#2005-09-27| 430.93
#2005-09-28| 440.57
#2005-09-29| 434.05
#2005-09-30| 435.69
#2005-10-03| 435.09
#2005-10-04| 443.87
#2005-10-05| 436.07
#2005-10-06| 432.64
#2005-10-07| 429.97
#2005-10-10| 422.05
#2005-10-11| 419.76
#2005-10-12| 418.69
#2005-10-13| 412.30
#2005-10-14| 417.30
#2005-10-17| 418.74
#2005-10-18| 412.92
#2005-10-19| 403.92
#2005-10-20| 399.95
#2005-10-21| 398.39
#2005-10-24| 403.99
#2005-10-25| 402.91
#2005-10-26| 407.00
#2005-10-27| 400.67
#2005-10-28| 395.29
#2005-10-31| 400.05
#2005-11-01| 398.17
#2005-11-02| 402.47
#2005-11-03| 401.85
#2005-11-04| 392.31
#2005-11-07| 397.30
#2005-11-08| 399.26
#2005-11-09| 394.28
#2005-11-10| 390.69
#2005-11-11| 396.06
#2005-11-14| 397.23
#2005-11-15| 396.76
#2005-11-16| 394.46
#2005-11-17| 395.72
#2005-11-18| 397.57
#2005-11-21| 403.67
#2005-11-22| 396.10
#2005-11-23| 398.78
#2005-11-24| .
#2005-11-25| 394.04
#2005-11-28| 395.97
#2005-11-29| 397.69
#2005-11-30| 398.19
#2005-12-01| 401.50
#2005-12-02| 403.03
#2005-12-05| 403.09
#2005-12-06| 405.87
#2005-12-07| 399.62
#2005-12-08| 403.46
#2005-12-09| 404.67
#2005-12-12| 406.19
#2005-12-13| 406.26
#2005-12-14| 406.52
#2005-12-15| 403.75
#2005-12-16| 405.67
#2005-12-19| 405.03
#2005-12-20| 400.50
#2005-12-21| 398.34
#2005-12-22| 400.01
#2005-12-23| 400.91
#2005-12-26| .
#2005-12-27| 401.69
#2005-12-28| 406.09
#2005-12-29| 406.56
#2005-12-30| 401.15
#2006-01-02| .
#2006-01-03| 415.75
#2006-01-04| 420.07
#2006-01-05| 418.91
#2006-01-06| 423.19
#2006-01-09| 426.40
#2006-01-10| 428.15
#2006-01-11| 432.03
#2006-01-12| 430.18
#2006-01-13| 429.57
#2006-01-16| .
#2006-01-17| 424.06
#2006-01-18| 418.86
#2006-01-19| 423.92
#2006-01-20| 416.62
#2006-01-23| 420.91
#2006-01-24| 428.72
#2006-01-25| 436.88
#2006-01-26| 444.68
#2006-01-27| 442.50
#2006-01-30| 442.68
#2006-01-31| 443.60
#2006-02-01| 446.85
#2006-02-02| 442.62
#2006-02-03| 441.77
#2006-02-06| 444.89
#2006-02-07| 444.18
#2006-02-08| 438.52
#2006-02-09| 444.51
#2006-02-10| 450.44
#2006-02-13| 466.63
#2006-02-14| 461.18
#2006-02-15| 459.99
#2006-02-16| 454.04
#2006-02-17| 457.94
#2006-02-20| .
#2006-02-21| 453.01
#2006-02-22| 455.27
#2006-02-23| 454.18
#2006-02-24| 454.48
#2006-02-27| 459.20
#2006-02-28| 454.67
#2006-03-01| 459.69
#2006-03-02| 451.34
#2006-03-03| 446.91
#2006-03-06| 452.46
#2006-03-07| 446.56
#2006-03-08| 441.51
#2006-03-09| 449.34
#2006-03-10| 451.95
#2006-03-13| 455.13
#2006-03-14| 464.34
#2006-03-15| 468.67
#2006-03-16| 474.23
#2006-03-17| 470.75
#2006-03-20| 472.32
#2006-03-21| 469.68
#2006-03-22| 479.12
#2006-03-23| 475.15
#2006-03-24| 480.72
#2006-03-27| 477.45
#2006-03-28| 479.34
#2006-03-29| 480.20
#2006-03-30| 490.38
#2006-03-31| 487.85
#2006-04-03| 496.98
#2006-04-04| 502.01
#2006-04-05| 504.91
#2006-04-06| 499.41
#2006-04-07| 486.38
#2006-04-10| 492.48
#2006-04-11| 485.51
#2006-04-12| 484.41
#2006-04-13| 484.14
#2006-04-14| .
#2006-04-17| 491.78
#2006-04-18| 489.52
#2006-04-19| 496.72
#2006-04-20| 501.53
#2006-04-21| 503.92
#2006-04-24| 500.31
#2006-04-25| 508.65
#2006-04-26| 517.55
#2006-04-27| 511.39
#2006-04-28| 502.93
#2006-05-01| 503.88
#2006-05-02| 506.19
#2006-05-03| 499.47
#2006-05-04| 506.58
#2006-05-05| 510.08
#2006-05-08| 510.39
#2006-05-09| 520.16
#2006-05-10| 524.67
#2006-05-11| 519.46
#2006-05-12| 502.63
#2006-05-15| 491.68
#2006-05-16| 493.19
#2006-05-17| 472.39
#2006-05-18| 478.26
#2006-05-19| 472.04
#2006-05-22| 462.39
#2006-05-23| 478.16
#2006-05-24| 472.83
#2006-05-25| 479.26
#2006-05-26| 485.49
#2006-05-29| .
#2006-05-30| 480.62
#2006-05-31| 485.25
#2006-06-01| 481.18
#2006-06-02| 485.55
#2006-06-05| 479.63
#2006-06-06| 459.31
#2006-06-07| 457.92
#2006-06-08| 444.43
#2006-06-09| 452.84
#2006-06-12| 447.43
#2006-06-13| 437.17
#2006-06-14| 435.94
#2006-06-15| 447.84
#2006-06-16| 445.31
#2006-06-19| 447.31
#2006-06-20| 452.39
#2006-06-21| 451.31
#2006-06-22| 449.63
#2006-06-23| 446.66
#2006-06-26| 445.63
#2006-06-27| 440.19
#2006-06-28| 436.17
#2006-06-29| 445.94
#2006-06-30| 462.14
#2006-07-03| 464.81
#2006-07-04| .
#2006-07-05| 452.43
#2006-07-06| 459.42
#2006-07-07| 461.48
#2006-07-10| 460.39
#2006-07-11| 455.69
#2006-07-12| 457.92
#2006-07-13| 452.32
#2006-07-14| 442.73
#2006-07-17| 437.30
#2006-07-18| 431.49
#2006-07-19| 446.33
#2006-07-20| 447.38
#2006-07-21| 439.03
#2006-07-24| 444.80
#2006-07-25| 450.22
#2006-07-26| 447.73
#2006-07-27| 463.21
#2006-07-28| 471.50
#2006-07-31| 470.57
#2006-08-01| 464.69
#2006-08-02| 469.76
#2006-08-03| 465.31
#2006-08-04| 472.32
#2006-08-07| 463.64
#2006-08-08| 465.24
#2006-08-09| 476.00
#2006-08-10| 468.02
#2006-08-11| 469.06
#2006-08-14| 473.31
#2006-08-15| 477.70
#2006-08-16| 483.64
#2006-08-17| 490.43
#2006-08-18| 491.10
#2006-08-21| 491.12
#2006-08-22| 488.18
#2006-08-23| 485.01
#2006-08-24| 486.81
#2006-08-25| 484.76
#2006-08-28| 487.85
#2006-08-29| 487.50
#2006-08-30| 492.70
#2006-08-31| 491.81
#2006-09-01| 493.64
#2006-09-04| .
#2006-09-05| 494.52
#2006-09-06| 485.92
#2006-09-07| 476.62
#2006-09-08| 476.63
#2006-09-11| 476.59
#2006-09-12| 484.79
#2006-09-13| 491.75
#2006-09-14| 495.26
#2006-09-15| 481.02
#2006-09-18| 480.34
#2006-09-19| 480.13
#2006-09-20| 486.40
#2006-09-21| 491.49
#2006-09-22| 487.13
#2006-09-25| 486.98
#2006-09-26| 488.20
#2006-09-27| 495.59
#2006-09-28| 493.51
#2006-09-29| 494.15
#2006-10-02| 496.68
#2006-10-03| 493.50
#2006-10-04| 496.12
#2006-10-05| 499.07
#2006-10-06| 495.24
#2006-10-09| 494.89
#2006-10-10| 494.66
#2006-10-11| 494.14
#2006-10-12| 497.39
#2006-10-13| 498.00
#2006-10-16| 500.88
#2006-10-17| 494.91
#2006-10-18| 502.15
#2006-10-19| 514.31
#2006-10-20| 513.82
#2006-10-23| 514.61
#2006-10-24| 512.97
#2006-10-25| 527.83
#2006-10-26| 528.62
#2006-10-27| 532.60
#2006-10-30| 529.03
#2006-10-31| 539.32
#2006-11-01| 544.72
#2006-11-02| 540.40
#2006-11-03| 540.74
#2006-11-06| 549.88
#2006-11-07| 553.00
#2006-11-08| 552.54
#2006-11-09| 552.44
#2006-11-10| 553.95
#2006-11-13| 557.41
#2006-11-14| 556.44
#2006-11-15| 565.64
#2006-11-16| 573.21
#2006-11-17| 560.83
#2006-11-20| 559.61
#2006-11-21| 556.67
#2006-11-22| 565.83
#2006-11-23| .
#2006-11-24| 560.47
#2006-11-27| 547.27
#2006-11-28| 547.60
#2006-11-29| 557.67
#2006-11-30| 552.54
#2006-12-01| 550.05
#2006-12-04| 552.73
#2006-12-05| 557.73
#2006-12-06| 556.36
#2006-12-07| 557.77
#2006-12-08| 557.11
#2006-12-11| 561.89
#2006-12-12| 562.46
#2006-12-13| 566.66
#2006-12-14| 568.85
#2006-12-15| 569.25
#2006-12-18| 569.34
#2006-12-19| 572.01
#2006-12-20| 577.96
#2006-12-21| 573.60
#2006-12-22| 566.33
#2006-12-25| .
#2006-12-26| 565.45
#2006-12-27| 575.84
#2006-12-28| 577.74
#2006-12-29| 579.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 587.18
#2007-01-04| 578.18
#2007-01-05| 574.62
#2007-01-08| 574.26
#2007-01-09| 574.20
#2007-01-10| 566.37
#2007-01-11| 570.88
#2007-01-12| 573.78
#2007-01-15| .
#2007-01-16| 574.50
#2007-01-17| 575.78
#2007-01-18| 582.23
#2007-01-19| 592.88
#2007-01-22| 592.66
#2007-01-23| 598.26
#2007-01-24| 603.57
#2007-01-25| 595.23
#2007-01-26| 591.04
#2007-01-29| 599.15
#2007-01-30| 598.89
#2007-01-31| 592.90
#2007-02-01| 601.15
#2007-02-02| 598.15
#2007-02-05| 593.92
#2007-02-06| 596.23
#2007-02-07| 596.24
#2007-02-08| 591.34
#2007-02-09| 600.48
#2007-02-12| 594.28
#2007-02-13| 602.70
#2007-02-14| 625.20
#2007-02-15| 639.46
#2007-02-16| 642.62
#2007-02-19| .
#2007-02-20| 656.93
#2007-02-21| 646.88
#2007-02-22| 641.17
#2007-02-23| 645.96
#2007-02-26| 646.35
#2007-02-27| 630.76
#2007-02-28| 628.42
#2007-03-01| 615.83
#2007-03-02| 614.01
#2007-03-05| 602.21
#2007-03-06| 616.10
#2007-03-07| 623.91
#2007-03-08| 627.45
#2007-03-09| 632.72
#2007-03-12| 636.94
#2007-03-13| 629.57
#2007-03-14| 616.32
#2007-03-15| 635.61
#2007-03-16| 638.30
#2007-03-19| 651.83
#2007-03-20| 657.90
#2007-03-21| 665.52
#2007-03-22| 679.60
#2007-03-23| 703.29
#2007-03-26| 691.62
#2007-03-27| 702.22
#2007-03-28| 691.12
#2007-03-29| 698.96
#2007-03-30| 697.90
#2007-04-02| 707.76
#2007-04-03| 711.99
#2007-04-04| 710.10
#2007-04-05| 713.67
#2007-04-06| .
#2007-04-09| 709.96
#2007-04-10| 723.24
#2007-04-11| 723.03
#2007-04-12| 721.05
#2007-04-13| 723.72
#2007-04-16| 731.16
#2007-04-17| 734.59
#2007-04-18| 730.68
#2007-04-19| 726.84
#2007-04-20| 732.95
#2007-04-23| 731.60
#2007-04-24| 729.79
#2007-04-25| 746.18
#2007-04-26| 751.61
#2007-04-27| 750.11
#2007-04-30| 750.89
#2007-05-01| 748.16
#2007-05-02| 751.20
#2007-05-03| 745.92
#2007-05-04| 766.84
#2007-05-07| 760.56
#2007-05-08| 742.23
#2007-05-09| 737.87
#2007-05-10| 737.27
#2007-05-11| 748.41
#2007-05-14| 756.54
#2007-05-15| 772.80
#2007-05-16| 776.39
#2007-05-17| 770.46
#2007-05-18| 776.85
#2007-05-21| 775.77
#2007-05-22| 776.88
#2007-05-23| 793.73
#2007-05-24| 775.52
#2007-05-25| 780.93
#2007-05-28| .
#2007-05-29| 791.01
#2007-05-30| 788.07
#2007-05-31| 798.61
#2007-06-01| 809.13
#2007-06-04| 806.38
#2007-06-05| 803.02
#2007-06-06| 775.75
#2007-06-07| 769.38
#2007-06-08| 762.53
#2007-06-11| 774.03
#2007-06-12| 771.31
#2007-06-13| 773.17
#2007-06-14| 794.33
#2007-06-15| 810.39
#2007-06-18| 812.55
#2007-06-19| 814.94
#2007-06-20| 817.40
#2007-06-21| 802.36
#2007-06-22| 802.59
#2007-06-25| 800.89
#2007-06-26| 796.22
#2007-06-27| 792.19
#2007-06-28| 810.12
#2007-06-29| 820.02
#2007-07-02| 826.34
#2007-07-03| 836.89
#2007-07-04| .
#2007-07-05| 827.29
#2007-07-06| 845.14
#2007-07-09| 849.91
#2007-07-10| 841.57
#2007-07-11| 836.37
#2007-07-12| 853.08
#2007-07-13| 850.43
#2007-07-16| 853.66
#2007-07-17| 845.30
#2007-07-18| 826.96
#2007-07-19| 835.94
#2007-07-20| 824.85
#2007-07-23| 839.46
#2007-07-24| 825.30
#2007-07-25| 813.38
#2007-07-26| 785.82
#2007-07-27| 783.03
#2007-07-30| 786.40
#2007-07-31| 813.02
#2007-08-01| 795.50
#2007-08-02| 799.11
#2007-08-03| 796.41
#2007-08-06| 787.07
#2007-08-07| 781.76
#2007-08-08| 790.55
#2007-08-09| 769.96
#2007-08-10| 746.13
#2007-08-13| 764.49
#2007-08-14| 761.18
#2007-08-15| 754.94
#2007-08-16| 719.97
#2007-08-17| 729.70
#2007-08-20| 730.22
#2007-08-21| 740.31
#2007-08-22| 764.31
#2007-08-23| 767.53
#2007-08-24| 773.65
#2007-08-27| 777.10
#2007-08-28| 766.11
#2007-08-29| 769.34
#2007-08-30| 774.80
#2007-08-31| 787.86
#2007-09-03| .
#2007-09-04| 802.50
#2007-09-05| 790.46
#2007-09-06| 797.57
#2007-09-07| 774.47
#2007-09-10| 761.07
#2007-09-11| 775.88
#2007-09-12| 779.30
#2007-09-13| 787.17
#2007-09-14| 785.13
#2007-09-17| 775.82
#2007-09-18| 783.94
#2007-09-19| 809.13
#2007-09-20| 808.75
#2007-09-21| 828.72
#2007-09-24| 841.09
#2007-09-25| 841.57
#2007-09-26| 851.89
#2007-09-27| 861.47
#2007-09-28| 864.16
#2007-10-01| 886.20
#2007-10-02| 883.20
#2007-10-03| 888.36
#2007-10-04| 890.19
#2007-10-05| 902.88
#2007-10-08| 895.16
#2007-10-09| 909.19
#2007-10-10| 918.18
#2007-10-11| 935.54
#2007-10-12| 930.00
#2007-10-15| 920.34
#2007-10-16| 910.91
#2007-10-17| 911.34
#2007-10-18| 911.23
#2007-10-19| 908.52
#2007-10-22| 886.91
#2007-10-23| 905.19
#2007-10-24| 904.02
#2007-10-25| 932.35
#2007-10-26| 948.45
#2007-10-29| 961.66
#2007-10-30| 951.80
#2007-10-31| 966.29
#2007-11-01| 947.31
#2007-11-02| 941.81
#2007-11-05| 929.27
#2007-11-06| 935.95
#2007-11-07| 928.47
#2007-11-08| 914.95
#2007-11-09| 900.47
#2007-11-12| 888.31
#2007-11-13| 874.88
#2007-11-14| 887.43
#2007-11-15| 866.68
#2007-11-16| 844.73
#2007-11-19| 811.64
#2007-11-20| 837.90
#2007-11-21| 809.14
#2007-11-22| .
#2007-11-23| 823.23
#2007-11-26| 827.75
#2007-11-27| 818.05
#2007-11-28| 849.33
#2007-11-29| 850.23
#2007-11-30| 857.40
#2007-12-03| 850.22
#2007-12-04| 830.67
#2007-12-05| 842.60
#2007-12-06| 829.97
#2007-12-07| 844.72
#2007-12-10| 863.07
#2007-12-11| 859.26
#2007-12-12| 855.40
#2007-12-13| 822.18
#2007-12-14| 807.13
#2007-12-17| 782.15
#2007-12-18| 790.24
#2007-12-19| 779.25
#2007-12-20| 780.18
#2007-12-21| 804.57
#2007-12-24| 807.31
#2007-12-25| .
#2007-12-26| 812.82
#2007-12-27| 814.77
#2007-12-28| 825.25
#2007-12-31| 818.89
#2008-01-01| .
#2008-01-02| 810.11
#2008-01-03| 789.38
#2008-01-04| 748.15
#2008-01-07| 741.54
#2008-01-08| 742.84
#2008-01-09| 724.82
#2008-01-10| 732.56
#2008-01-11| 744.66
#2008-01-14| 760.67
#2008-01-15| 730.99
#2008-01-16| 721.60
#2008-01-17| 704.97
#2008-01-18| 688.70
#2008-01-21| .
#2008-01-22| 671.50
#2008-01-23| 643.78
#2008-01-24| 689.49
#2008-01-25| 693.65
#2008-01-28| 708.07
#2008-01-29| 715.18
#2008-01-30| 701.62
#2008-01-31| 697.64
#2008-02-01| 713.19
#2008-02-04| 721.11
#2008-02-05| 673.62
#2008-02-06| 672.80
#2008-02-07| 648.29
#2008-02-08| 647.65
#2008-02-11| 641.11
#2008-02-12| 677.53
#2008-02-13| 687.43
#2008-02-14| 683.53
#2008-02-15| 682.01
#2008-02-18| .
#2008-02-19| 710.27
#2008-02-20| 697.94
#2008-02-21| 709.49
#2008-02-22| 693.44
#2008-02-25| 701.68
#2008-02-26| 723.41
#2008-02-27| 740.77
#2008-02-28| 730.07
#2008-02-29| 719.24
#2008-03-03| 723.68
#2008-03-04| 700.01
#2008-03-05| 717.22
#2008-03-06| 710.71
#2008-03-07| 702.87
#2008-03-10| 695.19
#2008-03-11| 692.32
#2008-03-12| 710.63
#2008-03-13| 698.75
#2008-03-14| 695.62
#2008-03-17| 682.13
#2008-03-18| 715.40
#2008-03-19| 718.20
#2008-03-20| 713.33
#2008-03-21| .
#2008-03-24| 712.35
#2008-03-25| 749.80
#2008-03-26| 755.42
#2008-03-27| 760.31
#2008-03-28| 757.32
#2008-03-31| 761.37
#2008-04-01| 762.56
#2008-04-02| 756.35
#2008-04-03| 750.08
#2008-04-04| 750.15
#2008-04-07| 753.77
#2008-04-08| 746.58
#2008-04-09| 747.27
#2008-04-10| 744.53
#2008-04-11| 739.04
#2008-04-14| 727.15
#2008-04-15| 721.52
#2008-04-16| 738.35
#2008-04-17| 739.46
#2008-04-18| 745.27
#2008-04-21| 743.21
#2008-04-22| 743.92
#2008-04-23| 741.49
#2008-04-24| 732.18
#2008-04-25| 748.68
#2008-04-28| 753.00
#2008-04-29| 742.30
#2008-04-30| 737.43
#2008-05-01| 732.50
#2008-05-02| 746.88
#2008-05-05| 751.43
#2008-05-06| 750.41
#2008-05-07| 759.35
#2008-05-08| 764.07
#2008-05-09| 756.15
#2008-05-12| 761.63
#2008-05-13| 763.28
#2008-05-14| 764.71
#2008-05-15| 765.49
#2008-05-16| 779.49
#2008-05-19| 787.60
#2008-05-20| 775.36
#2008-05-21| 759.17
#2008-05-22| 756.09
#2008-05-23| 741.85
#2008-05-26| .
#2008-05-27| 734.94
#2008-05-28| 738.13
#2008-05-29| 732.50
#2008-05-30| 737.35
#2008-06-02| 720.45
#2008-06-03| 714.75
#2008-06-04| 709.96
#2008-06-05| 709.74
#2008-06-06| 691.44
#2008-06-09| 685.22
#2008-06-10| 673.38
#2008-06-11| 656.75
#2008-06-12| 656.01
#2008-06-13| 658.44
#2008-06-16| 660.80
#2008-06-17| 678.93
#2008-06-18| 670.53
#2008-06-19| 665.09
#2008-06-20| 660.46
#2008-06-23| 643.87
#2008-06-24| 629.71
#2008-06-25| 647.46
#2008-06-26| 628.78
#2008-06-27| 621.33
#2008-06-30| 622.14
#2008-07-01| 606.43
#2008-07-02| 609.42
#2008-07-03| 606.59
#2008-07-04| .
#2008-07-07| 602.82
#2008-07-08| 595.35
#2008-07-09| 605.51
#2008-07-10| 597.77
#2008-07-11| 582.54
#2008-07-14| 587.42
#2008-07-15| 584.46
#2008-07-16| 605.89
#2008-07-17| 627.74
#2008-07-18| 637.81
#2008-07-21| 645.94
#2008-07-22| 642.97
#2008-07-23| 669.13
#2008-07-24| 632.15
#2008-07-25| 639.37
#2008-07-28| 630.44
#2008-07-29| 620.61
#2008-07-30| 617.91
#2008-07-31| 613.96
#2008-08-01| 593.74
#2008-08-04| 590.95
#2008-08-05| 611.27
#2008-08-06| 617.06
#2008-08-07| 616.35
#2008-08-08| 624.28
#2008-08-11| 641.23
#2008-08-12| 647.52
#2008-08-13| 617.60
#2008-08-14| 622.05
#2008-08-15| 618.02
#2008-08-18| 614.39
#2008-08-19| 598.08
#2008-08-20| 596.57
#2008-08-21| 593.80
#2008-08-22| 607.80
#2008-08-25| 603.66
#2008-08-26| 597.32
#2008-08-27| 593.67
#2008-08-28| 601.20
#2008-08-29| 597.11
#2008-09-01| .
#2008-09-02| 615.83
#2008-09-03| 612.07
#2008-09-04| 591.20
#2008-09-05| 567.77
#2008-09-08| 578.33
#2008-09-09| 577.36
#2008-09-10| 576.94
#2008-09-11| 567.72
#2008-09-12| 578.79
#2008-09-15| 556.54
#2008-09-16| 556.82
#2008-09-17| 553.63
#2008-09-18| 578.04
#2008-09-19| 598.95
#2008-09-22| 603.96
#2008-09-23| 593.79
#2008-09-24| 576.25
#2008-09-25| 585.95
#2008-09-26| 569.28
#2008-09-29| 547.80
#2008-09-30| 527.43
#2008-10-01| 498.14
#2008-10-02| 469.72
#2008-10-03| 480.99
#2008-10-06| 437.12
#2008-10-07| 439.31
#2008-10-08| 419.08
#2008-10-09| 413.16
#2008-10-10| 405.02
#2008-10-13| 448.49
#2008-10-14| 466.27
#2008-10-15| 451.03
#2008-10-16| 430.44
#2008-10-17| 428.91
#2008-10-20| 400.25
#2008-10-21| 385.07
#2008-10-22| 358.26
#2008-10-23| 339.00
#2008-10-24| 307.69
#2008-10-27| 374.42
#2008-10-28| 506.35
#2008-10-29| 415.82
#2008-10-30| 430.20
#2008-10-31| 434.19
#2008-11-03| 400.66
#2008-11-04| 426.94
#2008-11-05| 424.70
#2008-11-06| 391.00
#2008-11-07| 393.83
#2008-11-10| 397.93
#2008-11-11| 368.52
#2008-11-12| 354.16
#2008-11-13| 364.35
#2008-11-14| 367.93
#2008-11-17| 350.28
#2008-11-18| 356.67
#2008-11-19| 335.64
#2008-11-20| 317.31
#2008-11-21| 319.36
#2008-11-24| 342.80
#2008-11-25| 323.67
#2008-11-26| 339.66
#2008-11-27| .
#2008-11-28| 329.31
#2008-12-01| 310.87
#2008-12-02| 326.44
#2008-12-03| 327.67
#2008-12-04| 330.87
#2008-12-05| 313.62
#2008-12-08| 341.60
#2008-12-09| 350.89
#2008-12-10| 358.49
#2008-12-11| 360.66
#2008-12-12| 353.75
#2008-12-15| 358.84
#2008-12-16| 365.84
#2008-12-17| 382.93
#2008-12-18| 396.29
#2008-12-19| 369.31
#2008-12-22| 353.10
#2008-12-23| 349.95
#2008-12-24| 350.29
#2008-12-25| .
#2008-12-26| 351.97
#2008-12-29| 358.78
#2008-12-30| 364.22
#2008-12-31| 358.72
#2009-01-01| .
#2009-01-02| 375.28
#2009-01-05| 360.63
#2009-01-06| 370.70
#2009-01-07| 380.47
#2009-01-08| 382.08
#2009-01-09| 374.15
#2009-01-12| 358.34
#2009-01-13| 339.40
#2009-01-14| 326.46
#2009-01-15| 314.50
#2009-01-16| 317.08
#2009-01-19| .
#2009-01-20| 295.66
#2009-01-21| 294.36
#2009-01-22| 284.18
#2009-01-23| 275.38
#2009-01-26| 291.78
#2009-01-27| 298.63
#2009-01-28| 314.95
#2009-01-29| 299.37
#2009-01-30| 291.40
#2009-02-02| 285.11
#2009-02-03| 293.57
#2009-02-04| 305.36
#2009-02-05| 300.10
#2009-02-06| 319.36
#2009-02-09| 337.40
#2009-02-10| 321.75
#2009-02-11| 322.09
#2009-02-12| 308.04
#2009-02-13| 314.60
#2009-02-16| .
#2009-02-17| 287.34
#2009-02-18| 281.68
#2009-02-19| 285.17
#2009-02-20| 268.78
#2009-02-23| 257.62
#2009-02-24| 250.11
#2009-02-25| 247.32
#2009-02-26| 255.96
#2009-02-27| 244.30
#2009-03-02| 236.92
#2009-03-03| 238.78
#2009-03-04| 257.49
#2009-03-05| 243.13
#2009-03-06| 246.69
#2009-03-09| 245.85
#2009-03-10| 267.52
#2009-03-11| 277.52
#2009-03-12| 282.52
#2009-03-13| 282.32
#2009-03-16| 288.09
#2009-03-17| 286.39
#2009-03-18| 285.74
#2009-03-19| 303.97
#2009-03-20| 298.64
#2009-03-23| 303.15
#2009-03-24| 298.22
#2009-03-25| 306.32
#2009-03-26| 314.60
#2009-03-27| 313.90
#2009-03-30| 286.26
#2009-03-31| 291.68
#2009-04-01| 297.31
#2009-04-02| 339.61
#2009-04-03| 347.32
#2009-04-06| 340.65
#2009-04-07| 331.63
#2009-04-08| 345.79
#2009-04-09| 354.00
#2009-04-10| .
#2009-04-13| 357.00
#2009-04-14| 359.23
#2009-04-15| 353.86
#2009-04-16| 358.09
#2009-04-17| 372.29
#2009-04-20| 346.86
#2009-04-21| 346.39
#2009-04-22| 357.55
#2009-04-23| 356.93
#2009-04-24| 375.33
#2009-04-27| 374.01
#2009-04-28| 361.08
#2009-04-29| 373.83
#2009-04-30| 374.41
#2009-05-01| 374.47
#2009-05-04| 384.07
#2009-05-05| 386.67
#2009-05-06| 386.54
#2009-05-07| 380.70
#2009-05-08| 382.38
#2009-05-11| 372.64
#2009-05-12| 367.06
#2009-05-13| 351.70
#2009-05-14| 357.03
#2009-05-15| 357.98
#2009-05-18| 362.42
#2009-05-19| 371.50
#2009-05-20| 383.15
#2009-05-21| 374.41
#2009-05-22| 380.75
#2009-05-25| .
#2009-05-26| 385.15
#2009-05-27| 385.61
#2009-05-28| 378.01
#2009-05-29| 387.87
#2009-06-01| 415.23
#2009-06-02| 430.08
#2009-06-03| 411.05
#2009-06-04| 418.52
#2009-06-05| 416.40
#2009-06-08| 408.22
#2009-06-09| 411.62
#2009-06-10| 419.62
#2009-06-11| 428.10
#2009-06-12| 422.12
#2009-06-15| 396.03
#2009-06-16| 392.78
#2009-06-17| 383.92
#2009-06-18| 384.35
#2009-06-19| 376.96
#2009-06-22| 365.17
#2009-06-23| 374.02
#2009-06-24| 391.99
#2009-06-25| 386.81
#2009-06-26| 393.68
#2009-06-29| 400.03
#2009-06-30| 393.47
#2009-07-01| 405.13
#2009-07-02| 382.04
#2009-07-03| .
#2009-07-06| 371.22
#2009-07-07| 367.28
#2009-07-08| 355.58
#2009-07-09| 363.57
#2009-07-10| 360.80
#2009-07-13| 378.04
#2009-07-14| 392.12
#2009-07-15| 416.03
#2009-07-16| 423.34
#2009-07-17| 425.77
#2009-07-20| 424.30
#2009-07-21| 438.49
#2009-07-22| 437.71
#2009-07-23| 447.13
#2009-07-24| 451.15
#2009-07-27| 441.36
#2009-07-28| 435.32
#2009-07-29| 439.44
#2009-07-30| 450.89
#2009-07-31| 460.50
#2009-08-03| 485.39
#2009-08-04| 483.55
#2009-08-05| 467.99
#2009-08-06| 471.01
#2009-08-07| 471.81
#2009-08-10| 456.25
#2009-08-11| 443.94
#2009-08-12| 450.44
#2009-08-13| 463.41
#2009-08-14| 443.28
#2009-08-17| 421.75
#2009-08-18| 425.90
#2009-08-19| 423.24
#2009-08-20| 429.93
#2009-08-21| 442.93
#2009-08-24| 441.36
#2009-08-25| 442.54
#2009-08-26| 434.19
#2009-08-27| 424.24
#2009-08-28| 433.47
#2009-08-31| 427.39
#2009-09-01| 411.44
#2009-09-02| 405.01
#2009-09-03| 403.46
#2009-09-04| 417.12
#2009-09-07| .
#2009-09-08| 430.78
#2009-09-09| 447.27
#2009-09-10| 445.35
#2009-09-11| 453.59
#2009-09-14| 453.29
#2009-09-15| 452.80
#2009-09-16| 467.16
#2009-09-17| 464.06
#2009-09-18| 452.86
#2009-09-21| 445.61
#2009-09-22| 459.15
#2009-09-23| 453.14
#2009-09-24| 449.20
#2009-09-25| 449.55
#2009-09-28| 456.05
#2009-09-29| 454.35
#2009-09-30| 454.81
#2009-10-01| 444.25
#2009-10-02| 435.87
#2009-10-05| 439.79
#2009-10-06| 457.44
#2009-10-07| 455.31
#2009-10-08| 472.58
#2009-10-09| 473.02
#2009-10-12| 481.90
#2009-10-13| 478.73
#2009-10-14| 491.70
#2009-10-15| 493.33
#2009-10-16| 485.32
#2009-10-19| 509.12
#2009-10-20| 503.48
#2009-10-21| 502.94
#2009-10-22| 497.51
#2009-10-23| 499.59
#2009-10-26| 486.08
#2009-10-27| 469.72
#2009-10-28| 445.69
#2009-10-29| 464.82
#2009-10-30| 448.33
#2009-11-02| 452.83
#2009-11-03| 433.36
#2009-11-04| 451.11
#2009-11-05| 456.63
#2009-11-06| 460.67
#2009-11-09| 473.80
#2009-11-10| 459.40
#2009-11-11| 465.42
#2009-11-12| 459.19
#2009-11-13| 461.39
#2009-11-16| 480.67
#2009-11-17| 468.24
#2009-11-18| 476.19
#2009-11-19| 462.87
#2009-11-20| 453.58
#2009-11-23| 466.57
#2009-11-24| 459.47
#2009-11-25| 461.38
#2009-11-26| .
#2009-11-27| 448.42
#2009-11-30| 440.92
#2009-12-01| 457.79
#2009-12-02| 458.50
#2009-12-03| 463.03
#2009-12-04| 462.94
#2009-12-07| 463.28
#2009-12-08| 451.09
#2009-12-09| 446.41
#2009-12-10| 447.77
#2009-12-11| 448.22
#2009-12-14| 454.85
#2009-12-15| 454.37
#2009-12-16| 460.84
#2009-12-17| 449.70
#2009-12-18| 442.55
#2009-12-21| 444.91
#2009-12-22| 446.49
#2009-12-23| 449.53
#2009-12-24| 450.47
#2009-12-25| .
#2009-12-28| 452.37
#2009-12-29| 453.91
#2009-12-30| 448.50
#2009-12-31| 450.49
#2010-01-01| .
#2010-01-04| 458.12
#2010-01-05| 460.14
#2010-01-06| 463.99
#2010-01-07| 463.74
#2010-01-08| 465.02
#2010-01-11| 472.56
#2010-01-12| 460.80
#2010-01-13| 462.83
#2010-01-14| 469.55
#2010-01-15| 458.96
#2010-01-18| .
#2010-01-19| 458.71
#2010-01-20| 441.46
#2010-01-21| 430.46
#2010-01-22| 426.64
#2010-01-25| 419.05
#2010-01-26| 418.40
#2010-01-27| 407.49
#2010-01-28| 399.94
#2010-01-29| 408.33
#2010-02-01| 413.68
#2010-02-02| 417.06
#2010-02-03| 419.40
#2010-02-04| 400.48
#2010-02-05| 385.26
#2010-02-08| 388.27
#2010-02-09| 389.65
#2010-02-10| 390.48
#2010-02-11| 378.22
#2010-02-12| 371.03
#2010-02-15| .
#2010-02-16| 378.45
#2010-02-17| 385.01
#2010-02-18| 376.74
#2010-02-19| 379.81
#2010-02-22| 376.85
#2010-02-23| 371.02
#2010-02-24| 370.96
#2010-02-25| 362.36
#2010-02-26| 370.04
#2010-03-01| 372.03
#2010-03-02| 381.92
#2010-03-03| 389.70
#2010-03-04| 387.69
#2010-03-05| 401.26
#2010-03-08| 401.86
#2010-03-09| 397.48
#2010-03-10| 405.22
#2010-03-11| 411.33
#2010-03-12| 417.03
#2010-03-15| 409.92
#2010-03-16| 420.62
#2010-03-17| 422.01
#2010-03-18| 417.72
#2010-03-19| 413.81
#2010-03-22| 415.58
#2010-03-23| 415.68
#2010-03-24| 412.26
#2010-03-25| 418.17
#2010-03-26| 420.92
#2010-03-29| 423.06
#2010-03-30| 414.39
#2010-03-31| 419.58
#2010-04-01| 426.61
#2010-04-02| .
#2010-04-05| 425.66
#2010-04-06| 425.72
#2010-04-07| 420.34
#2010-04-08| 414.47
#2010-04-09| 419.65
#2010-04-12| 425.05
#2010-04-13| 427.08
#2010-04-14| 435.30
#2010-04-15| 434.08
#2010-04-16| 430.17
#2010-04-19| 424.59
#2010-04-20| 447.49
#2010-04-21| 444.37
#2010-04-22| 436.68
#2010-04-23| 448.57
#2010-04-26| 452.95
#2010-04-27| 438.07
#2010-04-28| 427.48
#2010-04-29| 437.85
#2010-04-30| 439.31
#2010-05-03| 435.75
#2010-05-04| 413.40
#2010-05-05| 402.93
#2010-05-06| 396.85
#2010-05-07| 381.61
#2010-05-10| 412.29
#2010-05-11| 412.66
#2010-05-12| 421.73
#2010-05-13| 426.00
#2010-05-14| 408.16
#2010-05-17| 405.09
#2010-05-18| 413.98
#2010-05-19| 395.78
#2010-05-20| 381.50
#2010-05-21| 390.68
#2010-05-24| 385.40
#2010-05-25| 366.35
#2010-05-26| 376.90
#2010-05-27| 393.54
#2010-05-28| 397.40
#2010-05-31| .
#2010-06-01| 399.35
#2010-06-02| 396.57
#2010-06-03| 404.37
#2010-06-04| 388.80
#2010-06-07| 383.29
#2010-06-08| 380.26
#2010-06-09| 396.23
#2010-06-10| 411.55
#2010-06-11| 410.30
#2010-06-14| 418.70
#2010-06-15| 419.62
#2010-06-16| 412.34
#2010-06-17| 423.71
#2010-06-18| 431.22
#2010-06-21| 442.66
#2010-06-22| 436.88
#2010-06-23| 431.74
#2010-06-24| 428.15
#2010-06-25| 416.34
#2010-06-28| 428.02
#2010-06-29| 404.49
#2010-06-30| 410.29
#2010-07-01| 401.91
#2010-07-02| 407.36
#2010-07-05| .
#2010-07-06| 419.93
#2010-07-07| 425.52
#2010-07-08| 427.20
#2010-07-09| 428.80
#2010-07-12| 429.02
#2010-07-13| 452.86
#2010-07-14| 452.02
#2010-07-15| 454.55
#2010-07-16| 454.64
#2010-07-19| 449.72
#2010-07-20| 438.77
#2010-07-21| 439.56
#2010-07-22| 456.98
#2010-07-23| 456.83
#2010-07-26| 465.39
#2010-07-27| 455.79
#2010-07-28| 455.16
#2010-07-29| 457.36
#2010-07-30| 455.88
#2010-08-02| 467.29
#2010-08-03| 476.19
#2010-08-04| 470.97
#2010-08-05| 476.97
#2010-08-06| 472.25
#2010-08-09| 477.00
#2010-08-10| 464.13
#2010-08-11| 445.40
#2010-08-12| 435.97
#2010-08-13| 433.27
#2010-08-16| 440.16
#2010-08-17| 451.32
#2010-08-18| 450.02
#2010-08-19| 444.48
#2010-08-20| 431.18
#2010-08-23| 431.51
#2010-08-24| 426.68
#2010-08-25| 419.37
#2010-08-26| 426.67
#2010-08-27| 429.53
#2010-08-30| 424.72
#2010-08-31| 427.47
#2010-09-01| 449.70
#2010-09-02| 455.70
#2010-09-03| 461.80
#2010-09-06| .
#2010-09-07| 452.23
#2010-09-08| 459.13
#2010-09-09| 469.09
#2010-09-10| 476.95
#2010-09-13| 483.97
#2010-09-14| 491.89
#2010-09-15| 494.83
#2010-09-16| 495.57
#2010-09-17| 498.80
#2010-09-20| 511.68
#2010-09-21| 512.76
#2010-09-22| 515.32
#2010-09-23| 508.67
#2010-09-24| 532.13
#2010-09-27| 531.94
#2010-09-28| 529.01
#2010-09-29| 531.22
#2010-09-30| 536.79
#2010-10-01| 530.05
#2010-10-04| 512.40
#2010-10-05| 528.02
#2010-10-06| 528.93
#2010-10-07| 541.45
#2010-10-08| 542.15
#2010-10-11| 544.52
#2010-10-12| 552.96
#2010-10-13| 563.30
#2010-10-14| 566.61
#2010-10-15| 566.69
#2010-10-18| 564.26
#2010-10-19| 550.65
#2010-10-20| 564.73
#2010-10-21| 578.64
#2010-10-22| 582.07
#2010-10-25| 594.98
#2010-10-26| 584.03
#2010-10-27| 570.01
#2010-10-28| 573.45
#2010-10-29| 579.48
#2010-11-01| 580.85
#2010-11-02| 587.57
#2010-11-03| 587.16
#2010-11-04| 611.46
#2010-11-05| 599.59
#2010-11-08| 594.60
#2010-11-09| 610.02
#2010-11-10| 588.35
#2010-11-11| 590.57
#2010-11-12| 597.27
#2010-11-15| 603.96
#2010-11-16| 588.98
#2010-11-17| 589.37
#2010-11-18| 610.72
#2010-11-19| 616.55
#2010-11-22| 618.65
#2010-11-23| 594.20
#2010-11-24| 615.10
#2010-11-25| .
#2010-11-26| 606.83
#2010-11-29| 582.63
#2010-11-30| 578.82
#2010-12-01| 604.96
#2010-12-02| 630.72
#2010-12-03| 647.37
#2010-12-06| 642.13
#2010-12-07| 652.94
#2010-12-08| 634.71
#2010-12-09| 620.01
#2010-12-10| 639.25
#2010-12-13| 653.05
#2010-12-14| 644.65
#2010-12-15| 640.11
#2010-12-16| 634.07
#2010-12-17| 621.66
#2010-12-20| 626.60
#2010-12-21| 640.55
#2010-12-22| 638.46
#2010-12-23| 633.27
#2010-12-24| .
#2010-12-27| 608.74
#2010-12-28| 607.11
#2010-12-29| 608.97
#2010-12-30| 612.53
#2010-12-31| 618.59
#2011-01-03| 637.13
#2011-01-04| 638.39
#2011-01-05| 632.83
#2011-01-06| 630.85
#2011-01-07| 632.84
#2011-01-10| 626.28
#2011-01-11| 642.61
#2011-01-12| 646.87
#2011-01-13| 652.60
#2011-01-14| 662.07
#2011-01-17| .
#2011-01-18| 675.24
#2011-01-19| 666.84
#2011-01-20| 640.97
#2011-01-21| 645.89
#2011-01-24| 645.88
#2011-01-25| 648.97
#2011-01-26| 665.73
#2011-01-27| 665.13
#2011-01-28| 652.55
#2011-01-31| 645.45
#2011-02-01| 651.60
#2011-02-02| 643.03
#2011-02-03| 639.15
#2011-02-04| 634.30
#2011-02-07| 646.10
#2011-02-08| 673.46
#2011-02-09| 672.60
#2011-02-10| 671.11
#2011-02-11| 679.41
#2011-02-14| 674.21
#2011-02-15| 668.11
#2011-02-16| 659.35
#2011-02-17| 654.55
#2011-02-18| 654.12
#2011-02-21| .
#2011-02-22| 654.62
#2011-02-23| 636.44
#2011-02-24| 622.94
#2011-02-25| 637.85
#2011-02-28| 646.12
#2011-03-01| 643.74
#2011-03-02| 634.14
#2011-03-03| 635.80
#2011-03-04| 627.40
#2011-03-07| 629.55
#2011-03-08| 635.16
#2011-03-09| 640.98
#2011-03-10| 619.30
#2011-03-11| 614.60
#2011-03-14| 611.29
#2011-03-15| 592.28
#2011-03-16| 576.16
#2011-03-17| 589.45
#2011-03-18| 605.90
#2011-03-21| 619.25
#2011-03-22| 611.51
#2011-03-23| 614.19
#2011-03-24| 637.25
#2011-03-25| 634.12
#2011-03-28| 630.29
#2011-03-29| 629.77
#2011-03-30| 643.45
#2011-03-31| 644.58
#2011-04-01| 658.30
#2011-04-04| 664.56
#2011-04-05| 669.42
#2011-04-06| 676.55
#2011-04-07| 663.23
#2011-04-08| 666.62
#2011-04-11| 653.96
#2011-04-12| 647.45
#2011-04-13| 657.49
#2011-04-14| 659.22
#2011-04-15| 655.81
#2011-04-18| 633.67
#2011-04-19| 649.21
#2011-04-20| 685.05
#2011-04-21| 692.83
#2011-04-22| .
#2011-04-25| 692.24
#2011-04-26| 707.70
#2011-04-27| 722.91
#2011-04-28| 738.86
#2011-04-29| 741.10
#2011-05-02| 749.13
#2011-05-03| 736.46
#2011-05-04| 726.46
#2011-05-05| 709.66
#2011-05-06| 717.52
#2011-05-09| 697.24
#2011-05-10| 710.62
#2011-05-11| 705.79
#2011-05-12| 697.58
#2011-05-13| 695.35
#2011-05-16| 692.81
#2011-05-17| 676.35
#2011-05-18| 682.98
#2011-05-19| 690.37
#2011-05-20| 677.04
#2011-05-23| 651.95
#2011-05-24| 664.81
#2011-05-25| 668.70
#2011-05-26| 665.19
#2011-05-27| 681.28
#2011-05-30| .
#2011-05-31| 696.94
#2011-06-01| 694.76
#2011-06-02| 683.05
#2011-06-03| 691.43
#2011-06-06| 691.26
#2011-06-07| 692.65
#2011-06-08| 688.41
#2011-06-09| 696.45
#2011-06-10| 677.63
#2011-06-13| 678.32
#2011-06-14| 692.30
#2011-06-15| 677.67
#2011-06-16| 673.40
#2011-06-17| 685.01
#2011-06-20| 688.62
#2011-06-21| 706.61
#2011-06-22| 712.22
#2011-06-23| 692.67
#2011-06-24| 702.78
#2011-06-27| 713.28
#2011-06-28| 733.11
#2011-06-29| 745.66
#2011-06-30| 756.41
#2011-07-01| 753.61
#2011-07-04| .
#2011-07-05| 768.15
#2011-07-06| 759.05
#2011-07-07| 767.06
#2011-07-08| 753.14
#2011-07-11| 716.14
#2011-07-12| 722.73
#2011-07-13| 749.63
#2011-07-14| 747.89
#2011-07-15| 755.49
#2011-07-18| 728.95
#2011-07-19| 747.61
#2011-07-20| 749.81
#2011-07-21| 752.50
#2011-07-22| 759.90
#2011-07-25| 767.35
#2011-07-26| 757.46
#2011-07-27| 737.43
#2011-07-28| 725.22
#2011-07-29| 724.05
#2011-08-01| 698.59
#2011-08-02| 673.91
#2011-08-03| 654.50
#2011-08-04| 616.78
#2011-08-05| 600.38
#2011-08-08| 553.25
#2011-08-09| 568.75
#2011-08-10| 542.82
#2011-08-11| 566.42
#2011-08-12| 587.19
#2011-08-15| 592.10
#2011-08-16| 583.36
#2011-08-17| 585.23
#2011-08-18| 537.98
#2011-08-19| 525.82
#2011-08-22| 510.16
#2011-08-23| 515.60
#2011-08-24| 540.17
#2011-08-25| 536.26
#2011-08-26| 537.35
#2011-08-29| 553.79
#2011-08-30| 552.52
#2011-08-31| 574.36
#2011-09-01| 562.62
#2011-09-02| 535.45
#2011-09-05| .
#2011-09-06| 489.44
#2011-09-07| 518.97
#2011-09-08| 512.90
#2011-09-09| 479.25
#2011-09-12| 463.94
#2011-09-13| 475.24
#2011-09-14| 499.19
#2011-09-15| 521.65
#2011-09-16| 530.20
#2011-09-19| 505.29
#2011-09-20| 526.04
#2011-09-21| 508.23
#2011-09-22| 465.94
#2011-09-23| 465.51
#2011-09-26| 458.84
#2011-09-27| 496.80
#2011-09-28| 491.64
#2011-09-29| 495.42
#2011-09-30| 467.86
#2011-10-03| 445.59
#2011-10-04| 418.75
#2011-10-05| 445.53
#2011-10-06| 467.30
#2011-10-07| 479.31
#2011-10-10| 505.51
#2011-10-11| 509.45
#2011-10-12| 536.02
#2011-10-13| 526.59
#2011-10-14| 544.83
#2011-10-17| 525.21
#2011-10-18| 527.66
#2011-10-19| 527.42
#2011-10-20| 511.92
#2011-10-21| 543.11
#2011-10-24| 557.43
#2011-10-25| 556.70
#2011-10-26| 553.17
#2011-10-27| 596.67
#2011-10-28| 602.62
#2011-10-31| 563.90
#2011-11-01| 522.02
#2011-11-02| 543.65
#2011-11-03| 559.17
#2011-11-04| 540.59
#2011-11-07| 540.68
#2011-11-08| 542.58
#2011-11-09| 522.06
#2011-11-10| 522.14
#2011-11-11| 542.80
#2011-11-14| 531.36
#2011-11-15| 516.55
#2011-11-16| 510.01
#2011-11-17| 498.72
#2011-11-18| 492.94
#2011-11-21| 468.56
#2011-11-22| 464.43
#2011-11-23| 447.22
#2011-11-24| .
#2011-11-25| 450.28
#2011-11-28| 483.97
#2011-11-29| 482.64
#2011-11-30| 515.90
#2011-12-01| 510.68
#2011-12-02| 517.04
#2011-12-05| 527.10
#2011-12-06| 517.15
#2011-12-07| 512.09
#2011-12-08| 492.34
#2011-12-09| 506.04
#2011-12-12| 483.99
#2011-12-13| 479.50
#2011-12-14| 454.67
#2011-12-15| 459.56
#2011-12-16| 456.19
#2011-12-19| 452.74
#2011-12-20| 477.91
#2011-12-21| 478.16
#2011-12-22| 482.10
#2011-12-23| 482.28
#2011-12-26| .
#2011-12-27| 483.64
#2011-12-28| 464.58
#2011-12-29| 466.50
#2011-12-30| 473.69
#2012-01-02| .
#2012-01-03| 507.30
#2012-01-04| 499.57
#2012-01-05| 500.94
#2012-01-06| 494.11
#2012-01-09| 494.61
#2012-01-10| 514.01
#2012-01-11| 511.35
#2012-01-12| 519.84
#2012-01-13| 509.69
#2012-01-16| .
#2012-01-17| 542.39
#2012-01-18| 548.37
#2012-01-19| 561.81
#2012-01-20| 565.14
#2012-01-23| 571.27
#2012-01-24| 565.67
#2012-01-25| 569.96
#2012-01-26| 593.07
#2012-01-27| 581.07
#2012-01-30| 577.28
#2012-01-31| 577.43
#2012-02-01| 602.85
#2012-02-02| 603.93
#2012-02-03| 617.75
#2012-02-06| 617.02
#2012-02-07| 616.39
#2012-02-08| 617.43
#2012-02-09| 637.74
#2012-02-10| 620.71
#2012-02-13| 630.45
#2012-02-14| 620.47
#2012-02-15| 615.67
#2012-02-16| 613.75
#2012-02-17| 636.84
#2012-02-20| .
#2012-02-21| 645.14
#2012-02-22| 640.62
#2012-02-23| 632.62
#2012-02-24| 645.35
#2012-02-27| 630.73
#2012-02-28| 636.38
#2012-02-29| 628.24
#2012-03-01| 636.63
#2012-03-02| 630.95
#2012-03-05| 628.63
#2012-03-06| 592.81
#2012-03-07| 599.08
#2012-03-08| 628.20
#2012-03-09| 628.63
#2012-03-12| 634.40
#2012-03-13| 635.72
#2012-03-14| 645.79
#2012-03-15| 648.53
#2012-03-16| 644.96
#2012-03-19| 643.22
#2012-03-20| 615.73
#2012-03-21| 615.94
#2012-03-22| 607.66
#2012-03-23| 618.87
#2012-03-26| 631.16
#2012-03-27| 631.66
#2012-03-28| 619.51
#2012-03-29| 601.92
#2012-03-30| 616.24
#2012-04-02| 626.39
#2012-04-03| 621.89
#2012-04-04| 594.08
#2012-04-05| 595.67
#2012-04-06| .
#2012-04-09| 596.03
#2012-04-10| 572.95
#2012-04-11| 585.36
#2012-04-12| 598.67
#2012-04-13| 580.19
#2012-04-16| 586.51
#2012-04-17| 604.57
#2012-04-18| 595.89
#2012-04-19| 582.68
#2012-04-20| 589.52
#2012-04-23| 564.67
#2012-04-24| 579.79
#2012-04-25| 595.62
#2012-04-26| 616.33
#2012-04-27| 624.12
#2012-04-30| 619.99
#2012-05-01| 619.67
#2012-05-02| 613.12
#2012-05-03| 614.18
#2012-05-04| 590.84
#2012-05-07| 591.60
#2012-05-08| 571.28
#2012-05-09| 570.38
#2012-05-10| 567.80
#2012-05-11| 580.77
#2012-05-14| 562.98
#2012-05-15| 555.25
#2012-05-16| 553.49
#2012-05-17| 543.20
#2012-05-18| 533.00
#2012-05-21| 541.59
#2012-05-22| 558.06
#2012-05-23| 536.39
#2012-05-24| 537.61
#2012-05-25| 534.85
#2012-05-28| .
#2012-05-29| 554.02
#2012-05-30| 532.50
#2012-05-31| 524.24
#2012-06-01| 504.04
#2012-06-04| 497.74
#2012-06-05| 498.39
#2012-06-06| 511.09
#2012-06-07| 520.36
#2012-06-08| 510.44
#2012-06-11| 512.41
#2012-06-12| 508.62
#2012-06-13| 502.54
#2012-06-14| 494.91
#2012-06-15| 502.70
#2012-06-18| 507.67
#2012-06-19| 521.46
#2012-06-20| 528.18
#2012-06-21| 514.64
#2012-06-22| 504.13
#2012-06-25| 487.64
#2012-06-26| 481.50
#2012-06-27| 487.68
#2012-06-28| 486.00
#2012-06-29| 520.38
#2012-07-02| 521.80
#2012-07-03| 535.93
#2012-07-04| .
#2012-07-05| 533.22
#2012-07-06| 512.72
#2012-07-09| 510.86
#2012-07-10| 517.12
#2012-07-11| 511.54
#2012-07-12| 506.75
#2012-07-13| 521.96
#2012-07-16| 524.05
#2012-07-17| 523.03
#2012-07-18| 534.24
#2012-07-19| 542.40
#2012-07-20| 528.41
#2012-07-23| 510.26
#2012-07-24| 503.32
#2012-07-25| 514.56
#2012-07-26| 528.11
#2012-07-27| 545.42
#2012-07-30| 552.66
#2012-07-31| 557.31
#2012-08-01| 550.66
#2012-08-02| 531.68
#2012-08-03| 559.36
#2012-08-06| 574.04
#2012-08-07| 584.07
#2012-08-08| 577.59
#2012-08-09| 574.46
#2012-08-10| 573.83
#2012-08-13| 569.32
#2012-08-14| 572.02
#2012-08-15| 565.99
#2012-08-16| 573.08
#2012-08-17| 581.77
#2012-08-20| 580.77
#2012-08-21| 592.83
#2012-08-22| 589.40
#2012-08-23| 589.88
#2012-08-24| 577.83
#2012-08-27| 583.83
#2012-08-28| 584.17
#2012-08-29| 583.41
#2012-08-30| 557.35
#2012-08-31| 565.33
#2012-09-03| .
#2012-09-04| 546.64
#2012-09-05| 549.09
#2012-09-06| 573.20
#2012-09-07| 583.32
#2012-09-10| 582.93
#2012-09-11| 592.28
#2012-09-12| 601.87
#2012-09-13| 598.71
#2012-09-14| 632.75
#2012-09-17| 626.31
#2012-09-18| 608.41
#2012-09-19| 619.46
#2012-09-20| 606.04
#2012-09-21| 618.55
#2012-09-24| 611.84
#2012-09-25| 605.95
#2012-09-26| 581.22
#2012-09-27| 579.30
#2012-09-28| 574.77
#2012-10-01| 582.56
#2012-10-02| 584.53
#2012-10-03| 583.79
#2012-10-04| 599.71
#2012-10-05| 612.92
#2012-10-08| 593.51
#2012-10-09| 588.88
#2012-10-10| 588.35
#2012-10-11| 599.58
#2012-10-12| 593.97
#2012-10-15| 593.29
#2012-10-16| 594.24
#2012-10-17| 603.24
#2012-10-18| 608.36
#2012-10-19| 603.98
#2012-10-22| 599.05
#2012-10-23| 586.34
#2012-10-24| 591.89
#2012-10-25| 588.77
#2012-10-26| 587.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 593.93
#2012-11-01| 603.68
#2012-11-02| 606.64
#2012-11-05| 598.32
#2012-11-06| 596.54
#2012-11-07| 587.04
#2012-11-08| 578.27
#2012-11-09| 578.93
#2012-11-12| 577.57
#2012-11-13| 576.80
#2012-11-14| 571.51
#2012-11-15| 572.11
#2012-11-16| 563.85
#2012-11-19| 589.86
#2012-11-20| 593.10
#2012-11-21| 600.70
#2012-11-22| .
#2012-11-23| 614.14
#2012-11-26| 613.94
#2012-11-27| 614.89
#2012-11-28| 614.79
#2012-11-29| 627.46
#2012-11-30| 635.51
#2012-12-03| 637.12
#2012-12-04| 637.51
#2012-12-05| 634.98
#2012-12-06| 637.33
#2012-12-07| 636.71
#2012-12-10| 637.53
#2012-12-11| 649.97
#2012-12-12| 655.50
#2012-12-13| 657.51
#2012-12-14| 665.00
#2012-12-17| 672.54
#2012-12-18| 677.53
#2012-12-19| 675.90
#2012-12-20| 676.55
#2012-12-21| 675.47
#2012-12-24| 675.60
#2012-12-25| 675.60
#2012-12-26| 676.94
#2012-12-27| 681.27
#2012-12-28| 679.20
#2012-12-31| 677.98
#2013-01-01| 677.98
#2013-01-02| 701.92
#2013-01-03| 694.27
#2013-01-04| 691.50
#2013-01-07| 691.74
#2013-01-08| 679.55
#2013-01-09| 676.77
#2013-01-10| 690.38
#2013-01-11| 700.20
#2013-01-14| 706.71
#2013-01-15| 706.47
#2013-01-16| 704.15
#2013-01-17| 712.76
#2013-01-18| 707.22
#2013-01-21| 713.58
#2013-01-22| 710.00
#2013-01-23| 711.43
#2013-01-24| 715.68
#2013-01-25| 730.02
#2013-01-28| 729.50
#2013-01-29| 731.49
#2013-01-30| 729.15
#2013-01-31| 722.39
#2013-02-01| 741.79
#2013-02-04| 710.95
#2013-02-05| 708.07
#2013-02-06| 712.52
#2013-02-07| 712.35
#2013-02-08| 729.54
#2013-02-11| 723.68
#2013-02-12| 720.80
#2013-02-13| 726.45
#2013-02-14| 714.50
#2013-02-15| 715.29
#2013-02-18| 716.56
#2013-02-19| 728.22
#2013-02-20| 728.11
#2013-02-21| 702.20
#2013-02-22| 688.39
#2013-02-25| 700.94
#2013-02-26| 681.33
#2013-02-27| 698.27
#2013-02-28| 700.39
#2013-03-01| 688.56
#2013-03-04| 684.32
#2013-03-05| 707.93
#2013-03-06| 708.97
#2013-03-07| 713.89
#2013-03-08| 711.91
#2013-03-11| 714.87
#2013-03-12| 710.22
#2013-03-13| 705.35
#2013-03-14| 706.49
#2013-03-15| 703.65
#2013-03-18| 698.57
#2013-03-19| 683.04
#2013-03-20| 690.30
#2013-03-21| 674.37
#2013-03-22| 679.03
#2013-03-25| 669.98
#2013-03-26| 672.40
#2013-03-27| 659.54
#2013-03-28| 654.52
#2013-03-29| 654.52
#2013-04-01| 654.88
#2013-04-02| 663.41
#2013-04-03| 661.04
#2013-04-04| 653.92
#2013-04-05| 651.09
#2013-04-08| 649.51
#2013-04-09| 646.33
#2013-04-10| 665.26
#2013-04-11| 676.02
#2013-04-12| 656.50
#2013-04-15| 641.47
#2013-04-16| 645.26
#2013-04-17| 624.76
#2013-04-18| 621.50
#2013-04-19| 629.17
#2013-04-22| 633.13
#2013-04-23| 654.60
#2013-04-24| 661.56
#2013-04-25| 673.70
#2013-04-26| 675.20
#2013-04-29| 689.38
#2013-04-30| 692.51
#2013-05-01| 693.13
#2013-05-02| 688.56
#2013-05-03| 711.99
#2013-05-06| 705.95
#2013-05-07| 708.19
#2013-05-08| 718.64
#2013-05-09| 716.66
#2013-05-10| 711.23
#2013-05-13| 714.48
#2013-05-14| 730.51
#2013-05-15| 735.71
#2013-05-16| 742.02
#2013-05-17| 758.73
#2013-05-20| 778.10
#2013-05-21| 774.45
#2013-05-22| 775.01
#2013-05-23| 751.71
#2013-05-24| 748.53
#2013-05-27| 757.72
#2013-05-28| 762.85
#2013-05-29| 759.54
#2013-05-30| 771.90
#2013-05-31| 773.55
#2013-06-03| 773.09
#2013-06-04| 773.14
#2013-06-05| 766.93
#2013-06-06| 763.14
#2013-06-07| 781.88
#2013-06-10| 783.09
#2013-06-11| 772.63
#2013-06-12| 760.56
#2013-06-13| 753.65
#2013-06-14| 766.21
#2013-06-17| 774.46
#2013-06-18| 773.54
#2013-06-19| 767.86
#2013-06-20| 722.11
#2013-06-21| 700.68
#2013-06-24| 694.06
#2013-06-25| 718.79
#2013-06-26| 720.95
#2013-06-27| 732.94
#2013-06-28| 728.30
#2013-07-01| 735.31
#2013-07-02| 734.69
#2013-07-03| 730.91
#2013-07-04| 755.97
#2013-07-05| 733.40
#2013-07-08| 747.70
#2013-07-09| 753.96
#2013-07-10| 759.66
#2013-07-11| 775.52
#2013-07-12| 795.94
#2013-07-15| 790.88
#2013-07-16| 802.78
#2013-07-17| 805.05
#2013-07-18| 819.33
#2013-07-19| 821.87
#2013-07-22| 821.52
#2013-07-23| 822.57
#2013-07-24| 837.16
#2013-07-25| 835.53
#2013-07-26| 827.96
#2013-07-29| 833.21
#2013-07-30| 841.25
#2013-07-31| 838.20
#2013-08-01| 847.05
#2013-08-02| 850.66
#2013-08-05| 851.94
#2013-08-06| 849.11
#2013-08-07| 842.76
#2013-08-08| 855.29
#2013-08-09| 858.89
#2013-08-12| 859.36
#2013-08-13| 864.13
#2013-08-14| 874.03
#2013-08-15| 863.94
#2013-08-16| 874.64
#2013-08-19| 872.23
#2013-08-20| 864.42
#2013-08-21| 862.20
#2013-08-22| 875.20
#2013-08-23| 878.31
#2013-08-26| 873.20
#2013-08-27| 841.78
#2013-08-28| 820.58
#2013-08-29| 828.52
#2013-08-30| 811.90
#2013-09-02| 829.42
#2013-09-03| 820.67
#2013-09-04| 826.74
#2013-09-05| 841.43
#2013-09-06| 847.79
#2013-09-09| 858.58
#2013-09-10| 881.15
#2013-09-11| 891.53
#2013-09-12| 887.50
#2013-09-13| 892.76
#2013-09-16| 906.30
#2013-09-17| 893.63
#2013-09-18| 897.55
#2013-09-19| 921.47
#2013-09-20| 911.21
#2013-09-23| 905.42
#2013-09-24| 910.54
#2013-09-25| 910.98
#2013-09-26| 905.23
#2013-09-27| 914.25
#2013-09-30| 904.15
#2013-10-01| 915.81
#2013-10-02| 905.47
#2013-10-03| 905.04
#2013-10-04| 905.56
#2013-10-07| 905.32
#2013-10-08| 902.34
#2013-10-09| 894.20
#2013-10-10| 915.67
#2013-10-11| 922.58
#2013-10-14| 921.47
#2013-10-15| 931.38
#2013-10-16| 927.17
#2013-10-17| 935.29
#2013-10-18| 941.60
#2013-10-21| 938.43
#2013-10-22| 948.03
#2013-10-23| 947.01
#2013-10-24| 964.03
#2013-10-25| 956.75
#2013-10-28| 939.61
#2013-10-29| 938.40
#2013-10-30| 948.26
#2013-10-31| 949.32
#2013-11-01| 936.03
#2013-11-04| 943.69
#2013-11-05| 931.82
#2013-11-06| 940.43
#2013-11-07| 943.81
#2013-11-08| 934.34
#2013-11-11| 936.39
#2013-11-12| 936.57
#2013-11-13| 927.19
#2013-11-14| 941.54
#2013-11-15| 945.98
#2013-11-18| 963.90
#2013-11-19| 961.44
#2013-11-20| 956.18
#2013-11-21| 955.56
#2013-11-22| 967.96
#2013-11-25| 974.55
#2013-11-26| 976.43
#2013-11-27| 984.53
#2013-11-28| 984.74
#2013-11-29| 985.82
#2013-12-02| 983.25
#2013-12-03| 962.99
#2013-12-04| 957.23
#2013-12-05| 951.67
#2013-12-06| 963.70
#2013-12-09| 969.69
#2013-12-10| 959.93
#2013-12-11| 959.21
#2013-12-12| 948.76
#2013-12-13| 945.15
#2013-12-16| 958.41
#2013-12-17| 953.36
#2013-12-18| 966.64
#2013-12-19| 973.07
#2013-12-20| 981.77
#2013-12-23| 993.92
#2013-12-24| 991.91
#2013-12-25| 991.91
#2013-12-26| 993.84
#2013-12-27|1009.58
#2013-12-30|1008.64
#2013-12-31|1007.66
#2014-01-01|1007.66
#2014-01-02| 988.42
#2014-01-03| 986.88
#2014-01-06| 983.61
#2014-01-07| 991.90
#2014-01-08| 993.76
#2014-01-09| 990.39
#2014-01-10|1000.00
#2014-01-13|1010.96
#2014-01-14|1014.19
#2014-01-15|1028.80
#2014-01-16|1032.80
#2014-01-17|1039.36
#2014-01-20|1035.92
#2014-01-21|1030.44
#2014-01-22|1032.84
#2014-01-23|1031.11
#2014-01-24| 999.67
#2014-01-27| 989.82
#2014-01-28|1002.50
#2014-01-29| 989.85
#2014-01-30| 989.39
#2014-01-31| 977.55
#2014-02-03| 963.15
#2014-02-04| 960.17
#2014-02-05| 960.83
#2014-02-06| 986.53
#2014-02-07| 997.84
#2014-02-10|1003.16
#2014-02-11|1033.59
#2014-02-12|1042.75
#2014-02-13|1054.96
#2014-02-14|1066.57
#2014-02-17|1066.48
#2014-02-18|1066.78
#2014-02-19|1064.52
#2014-02-20|1059.26
#2014-02-21|1079.01
#2014-02-24|1065.64
#2014-02-25|1067.06
#2014-02-26|1063.22
#2014-02-27|1059.24
#2014-02-28|1075.35
#2014-03-03|1038.71
#2014-03-04|1067.86
#2014-03-05|1072.72
#2014-03-06|1092.16
#2014-03-07|1070.70
#2014-03-10|1052.55
#2014-03-11|1059.59
#2014-03-12|1047.46
#2014-03-13|1034.89
#2014-03-14|1028.05
#2014-03-17|1045.52
#2014-03-18|1054.94
#2014-03-19|1064.41
#2014-03-20|1051.86
#2014-03-21|1054.53
#2014-03-24|1034.41
#2014-03-25|1046.29
#2014-03-26|1067.59
#2014-03-27|1066.54
#2014-03-28|1086.67
#2014-03-31|1087.53
#2014-04-01|1107.06
#2014-04-02|1104.90
#2014-04-03|1100.84
#2014-04-04|1113.24
#2014-04-07|1099.26
#2014-04-08|1095.11
#2014-04-09|1114.88
#2014-04-10|1108.80
#2014-04-11|1097.02
#2014-04-14|1081.80
#2014-04-15|1057.77
#2014-04-16|1086.96
#2014-04-17|1111.59
#2014-04-18|1109.95
#2014-04-21|1109.10
#2014-04-22|1131.80
#2014-04-23|1118.71
#2014-04-24|1109.27
#2014-04-25|1089.25
#2014-04-28|1093.76
#2014-04-29|1098.59
#2014-04-30|1097.53
#2014-05-01|1097.90
#2014-05-02|1088.57
#2014-05-05|1083.11
#2014-05-06|1077.41
#2014-05-07|1066.74
#2014-05-08|1071.95
#2014-05-09|1057.65
#2014-05-12|1064.41
#2014-05-13|1070.25
#2014-05-14|1073.69
#2014-05-15|1057.55
#2014-05-16|1047.05
#2014-05-19|1061.80
#2014-05-20|1070.41
#2014-05-21|1076.76
#2014-05-22|1082.85
#2014-05-23|1090.72
#2014-05-26|1110.61
#2014-05-27|1108.20
#2014-05-28|1105.94
#2014-05-29|1109.18
#2014-05-30|1113.29
#2014-06-02|1108.77
#2014-06-03|1109.46
#2014-06-04|1103.83
#2014-06-05|1119.69
#2014-06-06|1128.19
#2014-06-09|1122.18
#2014-06-10|1113.64
#2014-06-11|1107.06
#2014-06-12|1108.33
#2014-06-13|1098.86
#2014-06-16|1098.84
#2014-06-17|1102.23
#2014-06-18|1105.35
#2014-06-19|1117.31
#2014-06-20|1110.05
#2014-06-23|1100.68
#2014-06-24|1100.87
#2014-06-25|1095.76
#2014-06-26|1086.26
#2014-06-27|1092.35
#2014-06-30|1093.36
#2014-07-01|1106.07
#2014-07-02|1111.44
#2014-07-03|1117.18
#2014-07-04|1111.81
#2014-07-07|1097.98
#2014-07-08|1078.64
#2014-07-09|1081.09
#2014-07-10|1067.08
#2014-07-11|1070.21
#2014-07-14|1083.84
#2014-07-15|1076.59
#2014-07-16|1088.38
#2014-07-17|1072.64
#2014-07-18|1059.84
#2014-07-21|1048.43
#2014-07-22|1056.52
#2014-07-23|1058.63
#2014-07-24|1065.74
#2014-07-25|1045.05
#2014-07-28|1025.86
#2014-07-29|1027.56
#2014-07-30|1014.22
#2014-07-31| 996.67
#2014-08-01| 986.00
#2014-08-04| 989.97
#2014-08-05| 977.83
#2014-08-06| 964.01
#2014-08-07| 949.43
#2014-08-08| 955.53
#2014-08-11| 976.02
#2014-08-12| 960.81
#2014-08-13| 967.81
#2014-08-14| 974.43
#2014-08-15| 958.17
#2014-08-18| 975.66
#2014-08-19| 986.86
#2014-08-20| 982.63
#2014-08-21| 995.64
#2014-08-22| 985.77
#2014-08-25| 997.55
#2014-08-26|1007.11
#2014-08-27|1002.77
#2014-08-28| 986.37
#2014-08-29| 981.39
#2014-09-01| 972.24
#2014-09-02| 973.24
#2014-09-03| 991.65
#2014-09-04| 993.88
#2014-09-05|1001.79
#2014-09-08| 997.69
#2014-09-09| 987.04
#2014-09-10| 979.43
#2014-09-11| 976.49
#2014-09-12| 970.55
#2014-09-15| 967.53
#2014-09-16| 964.57
#2014-09-17| 967.23
#2014-09-18| 974.71
#2014-09-19| 965.87
#2014-09-22| 947.93
#2014-09-23| 926.72
#2014-09-24| 929.52
#2014-09-25| 913.99
#2014-09-26| 913.61
#2014-09-29| 907.44
#2014-09-30| 898.39
#2014-10-01| 884.65
#2014-10-02| 873.72
#2014-10-03| 868.54
#2014-10-06| 869.09
#2014-10-07| 868.19
#2014-10-08| 856.92
#2014-10-09| 859.19
#2014-10-10| 829.15
#2014-10-13| 839.27
#2014-10-14| 855.31
#2014-10-15| 835.37
#2014-10-16| 849.53
#2014-10-17| 878.45
#2014-10-20| 866.06
#2014-10-21| 879.27
#2014-10-22| 881.92
#2014-10-23| 880.52
#2014-10-24| 875.73
#2014-10-27| 866.65
#2014-10-28| 884.29
#2014-10-29| 888.00
#2014-10-30| 886.43
#2014-10-31| 899.07
#2014-11-03| 894.06
#2014-11-04| 891.69
#2014-11-05| 898.29
#2014-11-06| 904.10
#2014-11-07| 892.65
#2014-11-10| 901.27
#2014-11-11| 896.55
#2014-11-12| 883.88
#2014-11-13| 884.53
#2014-11-14| 890.19
#2014-11-17| 889.66
#2014-11-18| 908.30
#2014-11-19| 910.60
#2014-11-20| 914.20
#2014-11-21| 931.18
#2014-11-24| 944.83
#2014-11-25| 960.97
#2014-11-26| 963.81
#2014-11-27| 967.01
#2014-11-28| 970.90
#2014-12-01| 973.16
#2014-12-02| 963.75
#2014-12-03| 960.88
#2014-12-04| 963.76
#2014-12-05| 983.42
#2014-12-08| 971.97
#2014-12-09| 962.52
#2014-12-10| 959.47
#2014-12-11| 961.92
#2014-12-12| 942.81
#2014-12-15| 912.73
#2014-12-16| 943.60
#2014-12-17| 932.98
#2014-12-18| 954.60
#2014-12-19| 956.89
#2014-12-22| 959.86
#2014-12-23| 963.12
#2014-12-24| 963.46
#2014-12-25| 963.46
#2014-12-26| 961.96
#2014-12-29| 963.46
#2014-12-30| 950.89
#2014-12-31| 946.66
#2015-01-01| 946.66
#2015-01-02| 931.67
#2015-01-05| 896.84
#2015-01-06| 897.18
#2015-01-07| 893.01
#2015-01-08| 924.70
#2015-01-09| 917.73
#2015-01-12| 931.78
#2015-01-13| 950.01
#2015-01-14| 934.18
#2015-01-15| 940.72
#2015-01-16| 951.52
#2015-01-19| 970.19
#2015-01-20| 968.81
#2015-01-21| 977.00
#2015-01-22| 992.29
#2015-01-23|1003.35
#2015-01-26|1014.90
#2015-01-27|1004.71
#2015-01-28|1012.03
#2015-01-29|1016.36
#2015-01-30|1007.22
#2015-02-02|1022.67
#2015-02-03|1047.66
#2015-02-04|1052.76
#2015-02-05|1060.96
#2015-02-06|1051.75
#2015-02-09|1021.13
#2015-02-10|1035.68
#2015-02-11|1034.09
#2015-02-12|1062.93
#2015-02-13|1067.63
#2015-02-16|1065.43
#2015-02-17|1061.42
#2015-02-18|1077.48
#2015-02-19|1089.90
#2015-02-20|1096.81
#2015-02-23|1101.43
#2015-02-24|1096.29
#2015-02-25|1084.92
#2015-02-26|1082.92
#2015-02-27|1093.45
#2015-03-02|1094.29
#2015-03-03|1071.73
#2015-03-04|1078.96
#2015-03-05|1087.24
#2015-03-06|1080.08
#2015-03-09|1082.00
#2015-03-10|1061.73
#2015-03-11|1088.30
#2015-03-12|1090.90
#2015-03-13|1094.71
#2015-03-16|1125.69
#2015-03-17|1099.90
#2015-03-18|1076.21
#2015-03-19|1085.47
#2015-03-20|1111.04
#2015-03-23|1093.01
#2015-03-24|1098.75
#2015-03-25|1097.10
#2015-03-26|1101.42
#2015-03-27|1097.67
#2015-03-30|1117.33
#2015-03-31|1096.27
#2015-04-01|1094.93
#2015-04-02|1107.10
#2015-04-03|1117.64
#2015-04-06|1122.41
#2015-04-07|1105.39
#2015-04-08|1092.42
#2015-04-09|1102.99
#2015-04-10|1111.29
#2015-04-13|1096.55
#2015-04-14|1098.04
#2015-04-15|1093.84
#2015-04-16|1097.18
#2015-04-17|1085.43
#2015-04-20|1092.58
#2015-04-21|1097.58
#2015-04-22|1091.63
#2015-04-23|1097.34
#2015-04-24|1116.04
#2015-04-27|1146.22
#2015-04-28|1134.98
#2015-04-29|1114.87
#2015-04-30|1124.16
#2015-05-01|1125.05
#2015-05-04|1127.01
#2015-05-05|1111.45
#2015-05-06|1117.59
#2015-05-07|1120.47
#2015-05-08|1151.25
#2015-05-11|1140.10
#2015-05-12|1121.48
#2015-05-13|1123.77
#2015-05-14|1146.90
#2015-05-15|1135.16
#2015-05-18|1147.82
#2015-05-19|1164.61
#2015-05-20|1162.88
#2015-05-21|1163.87
#2015-05-22|1150.37
#2015-05-25|1145.28
#2015-05-26|1125.67
#2015-05-27|1136.49
#2015-05-28|1121.62
#2015-05-29|1099.86
#2015-06-01|1097.64
#2015-06-02|1104.41
#2015-06-03|1123.11
#2015-06-04|1114.01
#2015-06-05|1084.95
#2015-06-08|1073.27
#2015-06-09|1088.32
#2015-06-10|1124.56
#2015-06-11|1125.56
#2015-06-12|1117.58
#2015-06-15|1092.60
#2015-06-16|1097.65
#2015-06-17|1078.97
#2015-06-18|1097.72
#2015-06-19|1098.12
#2015-06-22|1144.71
#2015-06-23|1138.28
#2015-06-24|1126.32
#2015-06-25|1131.95
#2015-06-26|1130.63
#2015-06-29|1088.87
#2015-06-30|1075.09
#2015-07-01|1102.66
#2015-07-02|1088.43
#2015-07-03|1084.22
#2015-07-06|1068.95
#2015-07-07|1026.30
#2015-07-08|1016.86
#2015-07-09|1039.34
#2015-07-10|1069.84
#2015-07-13|1060.02
#2015-07-14|1050.52
#2015-07-15|1039.82
#2015-07-16|1055.14
#2015-07-17|1048.14
#2015-07-20|1054.88
#2015-07-21|1059.34
#2015-07-22|1045.68
#2015-07-23|1048.97
#2015-07-24|1024.84
#2015-07-27|1010.30
#2015-07-28|1014.43
#2015-07-29|1012.22
#2015-07-30| 993.41
#2015-07-31|1008.72
#2015-08-03|1008.92
#2015-08-04|1015.23
#2015-08-05|1032.30
#2015-08-06|1028.92
#2015-08-07|1032.95
#2015-08-10|1042.73
#2015-08-11|1004.68
#2015-08-12| 978.30
#2015-08-13| 981.71
#2015-08-14| 983.24
#2015-08-17| 975.50
#2015-08-18| 964.78
#2015-08-19| 943.30
#2015-08-20| 933.76
#2015-08-21| 923.24
#2015-08-24| 904.27
#2015-08-25| 938.46
#2015-08-26| 928.16
#2015-08-27| 942.42
#2015-08-28| 938.31
#2015-08-31| 927.30
#2015-09-01| 907.72
#2015-09-02| 900.11
#2015-09-03| 918.64
#2015-09-04| 896.85
#2015-09-07| 908.94
#2015-09-08| 934.79
#2015-09-09| 948.02
#2015-09-10| 945.30
#2015-09-11| 945.11
#2015-09-14| 944.71
#2015-09-15| 955.99
#2015-09-16| 966.26
#2015-09-17| 972.00
#2015-09-18| 945.89
#2015-09-21| 891.84
#2015-09-22| 819.22
#2015-09-23| 826.85
#2015-09-24| 810.27
#2015-09-25| 823.14
#2015-09-28| 796.38
#2015-09-29| 795.67
#2015-09-30| 817.29
#2015-10-01| 818.41
#2015-10-02| 821.59
#2015-10-05| 836.44
#2015-10-06| 857.70
#2015-10-07| 881.37
#2015-10-08| 891.39
#2015-10-09| 914.51
#2015-10-12| 926.03
#2015-10-13| 912.52
#2015-10-14| 906.39
#2015-10-15| 913.66
#2015-10-16| 906.26
#2015-10-19| 905.62
#2015-10-20| 905.05
#2015-10-21| 920.58
#2015-10-22| 930.06
#2015-10-23| 951.24
#2015-10-26| 944.57
#2015-10-27| 937.88
#2015-10-28| 949.52
#2015-10-29| 937.48
#2015-10-30| 956.96
#2015-11-02| 970.71
#2015-11-03| 959.96
#2015-11-04| 933.08
#2015-11-05| 936.34
#2015-11-06| 943.16
#2015-11-09| 922.16
#2015-11-10| 925.70
#2015-11-11| 926.22
#2015-11-12| 914.68
#2015-11-13| 911.09
#2015-11-16| 911.85
#2015-11-17| 927.00
#2015-11-18| 929.25
#2015-11-19| 947.14
#2015-11-20| 947.14
#2015-11-23| 942.14
#2015-11-24| 937.47
#2015-11-25| 951.06
#2015-11-26| 973.62
#2015-11-27| 973.87
#2015-11-30| 993.90
#2015-12-01| 988.47
#2015-12-02| 978.48
#2015-12-03| 967.80
#2015-12-04| 976.13
#2015-12-07| 984.71
#2015-12-08| 963.46
#2015-12-09| 975.85
#2015-12-10| 975.65
#2015-12-11| 947.09
#2015-12-14| 926.60
#2015-12-15| 945.63
#2015-12-16| 954.84
#2015-12-17| 970.16
#2015-12-18| 958.60
#2015-12-21| 957.90
#2015-12-22| 967.21
#2015-12-23| 982.52
#2015-12-24| 989.52
#2015-12-25| 989.52
#2015-12-28| 979.28
#2015-12-29| 987.75
#2015-12-30| 980.72
#2015-12-31| 973.99
#2016-01-01| 973.99
#2016-01-04| 924.48
#2016-01-05| 912.50
#2016-01-06| 890.41
#2016-01-07| 866.95
#2016-01-08| 863.06
#2016-01-11| 861.53
#2016-01-12| 877.67
#2016-01-13| 869.86
#2016-01-14| 836.55
#2016-01-15| 821.91
#2016-01-18| 816.85
#2016-01-19| 828.82
#2016-01-20| 802.68
#2016-01-21| 822.51
#2016-01-22| 836.68
#2016-01-25| 827.76
#2016-01-26| 838.59
#2016-01-27| 845.86
#2016-01-28| 827.28
#2016-01-29| 812.86
#2016-02-01| 814.94
#2016-02-02| 799.14
#2016-02-03| 802.38
#2016-02-04| 794.24
#2016-02-05| 800.97
#2016-02-08| 770.74
#2016-02-09| 774.64
#2016-02-10| 778.85
#2016-02-11| 769.00
#2016-02-12| 779.48
#2016-02-15| 805.22
#2016-02-16| 804.13
#2016-02-17| 833.95
#2016-02-18| 833.58
#2016-02-19| 824.68
#2016-02-22| 834.76
#2016-02-23| 816.40
#2016-02-24| 786.43
#2016-02-25| 791.65
#2016-02-26| 804.78
#2016-02-29| 813.72
#2016-03-01| 836.94
#2016-03-02| 850.49
#2016-03-03| 868.82
#2016-03-04| 883.09
#2016-03-07| 875.84
#2016-03-08| 857.32
#2016-03-09| 854.94
#2016-03-10| 830.36
#2016-03-11| 864.79
#2016-03-14| 873.72
#2016-03-15| 869.42
#2016-03-16| 885.48
#2016-03-17| 894.08
#2016-03-18| 901.10
#2016-03-21| 893.80
#2016-03-22| 897.54
#2016-03-23| 893.17
#2016-03-24| 874.09
#2016-03-25| 874.09
#2016-03-28| 878.15
#2016-03-29| 880.62
#2016-03-30| 915.14
#2016-03-31| 909.05
#2016-04-01| 882.36
#2016-04-04| 880.01
#2016-04-05| 845.61
#2016-04-06| 845.59
#2016-04-07| 839.94
#2016-04-08| 850.77
#2016-04-11| 862.71
#2016-04-12| 868.69
#2016-04-13| 890.61
#2016-04-14| 894.30
#2016-04-15| 881.00
#2016-04-18| 896.06
#2016-04-19| 925.39
#2016-04-20| 932.15
#2016-04-21| 933.99
#2016-04-22| 910.79
#2016-04-25| 909.33
#2016-04-26| 915.82
#2016-04-27| 924.76
#2016-04-28| 929.77
#2016-04-29| 910.01
#2016-05-02| 920.64
#2016-05-03| 897.12
#2016-05-04| 883.63
#2016-05-05| 873.31
#2016-05-06| 882.34
#2016-05-09| 885.28
#2016-05-10| 901.56
#2016-05-11| 899.05
#2016-05-12| 887.78
#2016-05-13| 886.99
#2016-05-16| 886.99
#2016-05-17| 867.97
#2016-05-18| 862.39
#2016-05-19| 855.31
#2016-05-20| 866.23
#2016-05-23| 855.36
#2016-05-24| 872.78
#2016-05-25| 886.74
#2016-05-26| 902.39
#2016-05-27| 895.43
#2016-05-30| 904.63
#2016-05-31| 899.54
#2016-06-01| 891.11
#2016-06-02| 899.08
#2016-06-03| 892.31
#2016-06-06| 896.07
#2016-06-07| 912.35
#2016-06-08| 905.41
#2016-06-09| 885.48
#2016-06-10| 865.65
#2016-06-13| 847.94
#2016-06-14| 824.63
#2016-06-15| 832.56
#2016-06-16| 820.83
#2016-06-17| 839.67
#2016-06-20| 883.40
#2016-06-21| 877.62
#2016-06-22| 878.49
#2016-06-23| 905.51
#2016-06-24| 812.11
#2016-06-27| 755.53
#2016-06-28| 772.00
#2016-06-29| 776.06
#2016-06-30| 776.38
#2016-07-01| 805.22
#2016-07-04| 789.90
#2016-07-05| 762.21
#2016-07-06| 753.28
#2016-07-07| 757.86
#2016-07-08| 783.24
#2016-07-11| 798.52
#2016-07-12| 829.70
#2016-07-13| 823.30
#2016-07-14| 841.17
#2016-07-15| 833.90
#2016-07-18| 837.72
#2016-07-19| 823.94
#2016-07-20| 844.56
#2016-07-21| 845.93
#2016-07-22| 838.45
#2016-07-25| 846.38
#2016-07-26| 861.30
#2016-07-27| 880.88
#2016-07-28| 865.91
#2016-07-29| 882.98
#2016-08-01| 879.62
#2016-08-02| 859.44
#2016-08-03| 856.55
#2016-08-04| 858.13
#2016-08-05| 877.81
#2016-08-08| 877.19
#2016-08-09| 898.72
#2016-08-10| 901.14
#2016-08-11| 907.87
#2016-08-12| 900.79
#2016-08-15| 908.31
#2016-08-16| 900.35
#2016-08-17| 891.28
#2016-08-18| 900.42
#2016-08-19| 891.47
#2016-08-22| 891.77
#2016-08-23| 897.99
#2016-08-24| 894.84
#2016-08-25| 884.20
#2016-08-26| 893.87
#2016-08-29| 879.54
#2016-08-30| 889.04
#2016-08-31| 885.63
#2016-09-01| 890.95
#2016-09-02| 901.20
#2016-09-05| 899.75
#2016-09-06| 909.30
#2016-09-07| 919.87
#2016-09-08| 914.63
#2016-09-09| 904.88
#2016-09-12| 890.69
#2016-09-13| 887.00
#2016-09-14| 885.29
#2016-09-15| 888.95
#2016-09-16| 863.63
#2016-09-19| 876.76
#2016-09-20| 873.64
#2016-09-21| 877.33
#2016-09-22| 904.36
#2016-09-23| 897.49
#2016-09-26| 881.81
#2016-09-27| 871.44
#2016-09-28| 881.74
#2016-09-29| 884.15
#2016-09-30| 893.57
#2016-10-03| 891.86
#2016-10-04| 905.13
#2016-10-05| 912.26
#2016-10-06| 907.15
#2016-10-07| 897.26
#2016-10-10| 905.91
#2016-10-11| 890.49
#2016-10-12| 882.03
#2016-10-13| 870.20
#2016-10-14| 878.84
#2016-10-17| 875.78
#2016-10-18| 878.48
#2016-10-19| 883.75
#2016-10-20| 889.07
#2016-10-21| 878.84
#2016-10-24| 887.46
#2016-10-25| 883.68
#2016-10-26| 893.10
#2016-10-27| 891.79
#2016-10-28| 893.60
#2016-10-31| 892.01
#2016-11-01| 888.24
#2016-11-02| 872.25
#2016-11-03| 867.31
#2016-11-04| 864.65
#2016-11-07| 874.79
#2016-11-08| 876.54
#2016-11-09| 865.27
#2016-11-10| 848.06
#2016-11-11| 861.56
#2016-11-14| 853.31
#2016-11-15| 861.25
#2016-11-16| 853.98
#2016-11-17| 857.97
#2016-11-18| 852.45
#2016-11-21| 863.99
#2016-11-22| 866.62
#2016-11-23| 855.16
#2016-11-24| 860.75
#2016-11-25| 865.13
#2016-11-28| 856.53
#2016-11-29| 859.41
#2016-11-30| 853.99
#2016-12-01| 851.30
#2016-12-02| 851.06
#2016-12-05| 874.80
#2016-12-06| 881.60
#2016-12-07| 914.44
#2016-12-08| 920.74
#2016-12-09| 912.45
#2016-12-12| 912.11
#2016-12-13| 923.12
#2016-12-14| 925.53
#2016-12-15| 914.10
#2016-12-16| 917.75
#2016-12-19| 922.57
#2016-12-20| 923.29
#2016-12-21| 931.13
#2016-12-22| 930.40
#2016-12-23| 931.30
#2016-12-26| 931.30
#2016-12-27| 930.51
#2016-12-28| 924.22
#2016-12-29| 923.26
#2016-12-30| 929.99
#2017-01-02| 942.58
#2017-01-03| 938.62
#2017-01-04| 939.06
#2017-01-05| 953.24
#2017-01-06| 952.18
#2017-01-09| 953.18
#2017-01-10| 962.25
#2017-01-11| 963.34
#2017-01-12| 957.62
#2017-01-13| 962.07
#2017-01-16| 947.75
#2017-01-17| 956.42
#2017-01-18| 958.25
#2017-01-19| 953.83
#2017-01-20| 959.02
#2017-01-23| 964.35
#2017-01-24| 975.84
#2017-01-25| 988.16
#2017-01-26| 974.49
#2017-01-27| 967.91
#2017-01-30| 953.85
#2017-01-31| 952.43
#2017-02-01| 961.03
#2017-02-02| 954.38
#2017-02-03| 955.52
#2017-02-06| 937.88
#2017-02-07| 929.93
#2017-02-08| 930.76
#2017-02-09| 930.90
#2017-02-10| 931.59
#2017-02-13| 948.56
#2017-02-14| 953.54
#2017-02-15| 953.26
#2017-02-16| 953.84
#2017-02-17| 944.80
#2017-02-20| 945.66
#2017-02-21| 950.73
#2017-02-22| 952.90
#2017-02-23| 954.48
#2017-02-24| 940.84
#2017-02-27| 942.43
#2017-02-28| 943.77
#2017-03-01| 958.27
#2017-03-02| 957.00
#2017-03-03| 960.84
#2017-03-06| 958.63
#2017-03-07| 962.18
#2017-03-08| 957.63
#2017-03-09| 950.00
#2017-03-10| 956.24
#2017-03-13| 968.03
#2017-03-14| 963.03
#2017-03-15| 959.43
#2017-03-16| 971.58
#2017-03-17| 967.61
#2017-03-20| 967.16
#2017-03-21| 964.35
#2017-03-22| 960.59
#2017-03-23| 967.51
#2017-03-24| 973.13
#2017-03-27| 975.05
#2017-03-28| 988.29
#2017-03-29| 982.29
#2017-03-30| 986.23
#2017-03-31| 983.70
#2017-04-03| 971.15
#2017-04-04| 965.33
#2017-04-05| 956.33
#2017-04-06| 955.32
#2017-04-07| 952.08
#2017-04-10| 949.29
#2017-04-11| 947.82
#2017-04-12| 950.16
#2017-04-13| 944.79
#2017-04-14| 944.79
#2017-04-17| 948.31
#2017-04-18| 948.19
#2017-04-19| 961.42
#2017-04-20| 975.17
#2017-04-21| 970.76
#2017-04-24|1014.28
#2017-04-25|1022.80
#2017-04-26|1022.89
#2017-04-27|1016.95
#2017-04-28|1025.09
#2017-05-01|1027.63
#2017-05-02|1022.62
#2017-05-03|1016.04
#2017-05-04|1027.98
#2017-05-05|1043.18
#2017-05-08|1039.10
#2017-05-09|1030.74
#2017-05-10|1036.27
#2017-05-11|1034.73
#2017-05-12|1041.82
#2017-05-15|1048.44
#2017-05-16|1051.32
#2017-05-17|1046.37
#2017-05-18|1034.77
#2017-05-19|1048.41
#2017-05-22|1050.04
#2017-05-23|1045.84
#2017-05-24|1037.97
#2017-05-25|1039.10
#2017-05-26|1031.00
#2017-05-29|1028.67
#2017-05-30|1028.07
#2017-05-31|1019.43
#2017-06-01|1032.03
#2017-06-02|1049.02
#2017-06-05|1044.95
#2017-06-06|1035.11
#2017-06-07|1032.27
#2017-06-08|1022.38
#2017-06-09|1024.61
#2017-06-12|1031.60
#2017-06-13|1033.74
#2017-06-14|1032.67
#2017-06-15|1012.83
#2017-06-16|1020.77
#2017-06-19|1024.12
#2017-06-20|1015.63
#2017-06-21|1018.72
#2017-06-22|1026.67
#2017-06-23|1023.54
#2017-06-26|1027.24
#2017-06-27|1020.91
#2017-06-28|1030.82
#2017-06-29|1021.80
#2017-06-30|1014.23
#2017-07-03|1027.19
#2017-07-04|1022.58
#2017-07-05|1017.45
#2017-07-06|1029.62
#2017-07-07|1029.56
#2017-07-10|1032.40
#2017-07-11|1044.80
#2017-07-12|1062.41
#2017-07-13|1062.56
#2017-07-14|1067.38
#2017-07-17|1069.48
#2017-07-18|1069.35
#2017-07-19|1067.53
#2017-07-20|1074.48
#2017-07-21|1044.35
#2017-07-24|1029.19
#2017-07-25|1031.01
#2017-07-26|1032.38
#2017-07-27|1029.01
#2017-07-28|1022.26
#2017-07-31|1017.41
#2017-08-01|1027.73
#2017-08-02|1027.67
#2017-08-03|1029.17
#2017-08-04|1027.79
#2017-08-07|1030.01
#2017-08-08|1029.59
#2017-08-09|1022.30
#2017-08-10|1021.03
#2017-08-11|1019.45
#2017-08-14|1025.95
#2017-08-15|1020.27
#2017-08-16|1026.74
#2017-08-17|1026.01
#2017-08-18|1018.92
#2017-08-21|1019.37
#2017-08-22|1025.96
#2017-08-23|1028.80
#2017-08-24|1031.92
#2017-08-25|1036.61
#2017-08-28|1043.95
#2017-08-29|1037.57
#2017-08-30|1031.84
#2017-08-31|1026.16
#2017-09-01|1035.70
#2017-09-04|1040.62
#2017-09-05|1051.76
#2017-09-06|1069.27
#2017-09-07|1085.05
#2017-09-08|1086.38
#2017-09-11|1087.86
#2017-09-12|1098.75
#2017-09-13|1095.34
#2017-09-14|1102.21
#2017-09-15|1120.26
#2017-09-18|1119.90
#2017-09-19|1126.86
#2017-09-20|1128.03
#2017-09-21|1132.37
#2017-09-22|1137.02
#2017-09-25|1126.81
#2017-09-26|1124.01
#2017-09-27|1118.55
#2017-09-28|1119.32
#2017-09-29|1132.53
#2017-10-02|1126.09
#2017-10-03|1128.25
#2017-10-04|1145.71
#2017-10-05|1141.97
#2017-10-06|1145.03
#2017-10-09|1144.74
#2017-10-10|1147.31
#2017-10-11|1151.32
#2017-10-12|1153.30
#2017-10-13|1147.00
#2017-10-16|1144.00
#2017-10-17|1140.39
#2017-10-18|1151.45
#2017-10-19|1144.47
#2017-10-20|1132.44
#2017-10-23|1131.59
#2017-10-24|1142.68
#2017-10-25|1138.75
#2017-10-26|1140.91
#2017-10-27|1146.03
#2017-10-30|1153.03
#2017-10-31|1156.09
#2017-11-01|1178.24
#2017-11-02|1186.02
#2017-11-03|1183.84
#2017-11-06|1179.52
#2017-11-07|1169.19
#2017-11-08|1155.85
#2017-11-09|1148.16
#2017-11-10|1142.58
#2017-11-13|1138.01
#2017-11-14|1144.01
#2017-11-15|1137.66
#2017-11-16|1142.91
#2017-11-17|1139.63
#2017-11-20|1151.29
#2017-11-21|1163.17
#2017-11-22|1157.98
#2017-11-23|1164.73
#2017-11-24|1178.98
#2017-11-27|1175.34
#2017-11-28|1177.37
#2017-11-29|1182.36
#2017-11-30|1190.23
#2017-12-01|1163.45
#2017-12-04|1179.43
#2017-12-05|1176.86
#2017-12-06|1161.31
#2017-12-07|1164.98
#2017-12-08|1171.38
#2017-12-11|1170.77
#2017-12-12|1167.89
#2017-12-13|1171.45
#2017-12-14|1172.60
#2017-12-15|1169.98
#2017-12-18|1190.31
#2017-12-19|1187.69
#2017-12-20|1191.05
#2017-12-21|1195.51
#2017-12-22|1188.98
#2017-12-25|1188.98
#2017-12-26|1191.95
#2017-12-27|1193.53
#2017-12-28|1193.82
#2017-12-29|1196.71
#2018-01-01|1196.71
#2018-01-02|1197.31
#2018-01-03|1211.81
#2018-01-04|1232.32
#2018-01-05|1250.83
#2018-01-08|1255.30
#2018-01-09|1267.09
#2018-01-10|1260.70
#2018-01-11|1263.26
#2018-01-12|1290.76
#2018-01-15|1301.33
#2018-01-16|1314.73
#2018-01-17|1311.67
#2018-01-18|1313.57
#2018-01-19|1326.96
#2018-01-22|1339.13
#2018-01-23|1338.12
#2018-01-24|1339.35
#2018-01-25|1337.64
#2018-01-26|1339.89
#2018-01-29|1330.02
#2018-01-30|1323.81
#2018-01-31|1325.02
#2018-02-01|1316.37
#2018-02-02|1288.06
#2018-02-05|1270.70
#2018-02-06|1243.02
#2018-02-07|1265.32
#2018-02-08|1233.67
#2018-02-09|1220.16
#2018-02-12|1238.44
#2018-02-13|1236.90
#2018-02-14|1262.28
#2018-02-15|1270.97
#2018-02-16|1281.56
#2018-02-19|1261.46
#2018-02-20|1254.88
#2018-02-21|1253.75
#2018-02-22|1252.81
#2018-02-23|1241.42
#2018-02-26|1245.75
#2018-02-27|1240.88
#2018-02-28|1233.11
#2018-03-01|1210.60
#2018-03-02|1200.84
#2018-03-05|1205.02
#2018-03-06|1223.15
#2018-03-07|1230.01
#2018-03-08|1232.21
#2018-03-09|1229.82
#2018-03-12|1235.05
#2018-03-13|1229.86
#2018-03-14|1229.69
#2018-03-15|1240.11
#2018-03-16|1240.68
#2018-03-19|1231.91
#2018-03-20|1236.92
#2018-03-21|1235.20
#2018-03-22|1219.67
#2018-03-23|1201.47
#2018-03-26|1211.00
#2018-03-27|1220.13
#2018-03-28|1206.73
#2018-03-29|1244.17
#2018-03-30|1244.17
#2018-04-02|1245.28
#2018-04-03|1236.96
#2018-04-04|1228.49
#2018-04-05|1247.65
#2018-04-06|1246.03
#2018-04-09|1242.21
#2018-04-10|1272.92
#2018-04-11|1270.09
#2018-04-12|1276.32
#2018-04-13|1279.68
#2018-04-16|1270.13
#2018-04-17|1284.81
#2018-04-18|1275.72
#2018-04-19|1276.55
#2018-04-20|1261.58
#2018-04-23|1256.12
#2018-04-24|1255.62
#2018-04-25|1232.54
#2018-04-26|1238.84
#2018-04-27|1237.21
#2018-04-30|1237.61
#2018-05-01|1227.98
#2018-05-02|1247.85
#2018-05-03|1237.58
#2018-05-04|1239.93
#2018-05-07|1245.86
#2018-05-08|1240.13
#2018-05-09|1232.89
#2018-05-10|1236.60
#2018-05-11|1243.70
#2018-05-14|1242.57
#2018-05-15|1237.41
#2018-05-16|1229.53
#2018-05-17|1247.44
#2018-05-18|1240.53
#2018-05-21|1241.37
#2018-05-22|1257.30
#2018-05-23|1226.85
#2018-05-24|1207.03
#2018-05-25|1203.64
#2018-05-28|1192.11
#2018-05-29|1158.72
#2018-05-30|1167.43
#2018-05-31|1158.03
#2018-06-01|1166.11
#2018-06-04|1173.91
#2018-06-05|1178.17
#2018-06-06|1195.52
#2018-06-07|1201.24
#2018-06-08|1183.67
#2018-06-11|1180.52
#2018-06-12|1177.71
#2018-06-13|1174.42
#2018-06-14|1180.93
#2018-06-15|1168.91
#2018-06-18|1154.72
#2018-06-19|1131.89
#2018-06-20|1130.31
#2018-06-21|1099.54
#2018-06-22|1099.39
#2018-06-25|1077.48
#2018-06-26|1071.20
#2018-06-27|1067.66
#2018-06-28|1042.45
#2018-06-29|1039.41
#2018-07-02|1038.13
#2018-07-03|1047.90
#2018-07-04|1049.37
#2018-07-05|1088.92
#2018-07-06|1086.74
#2018-07-09|1087.44
#2018-07-10|1087.74
#2018-07-11|1068.79
#2018-07-12|1072.44
#2018-07-13|1077.81
#2018-07-16|1075.91
#2018-07-17|1081.99
#2018-07-18|1092.49
#2018-07-19|1090.25
#2018-07-20|1076.94
#2018-07-23|1077.83
#2018-07-24|1106.68
#2018-07-25|1080.95
#2018-07-26|1107.25
#2018-07-27|1104.35
#2018-07-30|1112.60
#2018-07-31|1109.20
#2018-08-01|1083.03
#2018-08-02|1062.86
#2018-08-03|1068.72
#2018-08-06|1071.10
#2018-08-07|1082.37
#2018-08-08|1089.73
#2018-08-09|1090.30
#2018-08-10|1057.50
#2018-08-13|1052.67
#2018-08-14|1041.49
#2018-08-15|1012.91
#2018-08-16|1025.51
#2018-08-17|1023.54
#2018-08-20|1033.25
#2018-08-21|1049.69
#2018-08-22|1027.11
#2018-08-23|1008.76
#2018-08-24|1017.09
#2018-08-27|1044.13
#2018-08-28|1057.81
#2018-08-29|1054.56
#2018-08-30|1052.09
#2018-08-31|1034.21
#2018-09-03|1021.82
#2018-09-04|1003.74
#2018-09-05|1003.23
#2018-09-06|1000.30
#2018-09-07| 998.30
#2018-09-10|1002.82
#2018-09-11| 991.14
#2018-09-12|1001.92
#2018-09-13|1018.81
#2018-09-14|1032.74
#2018-09-17|1036.28
#2018-09-18|1047.52
#2018-09-19|1062.55
#2018-09-20|1089.46
#2018-09-21|1094.66
#2018-09-24|1078.79
#2018-09-25|1049.51
#2018-09-26|1048.28
#2018-09-27|1048.12
#2018-09-28|1028.77
#2018-10-01|1029.08
#2018-10-02|1028.44
#2018-10-03|1028.65
#2018-10-04|1014.69
#2018-10-05|1002.28
#2018-10-08| 986.29
#2018-10-09| 984.48
#2018-10-10| 964.94
#2018-10-11| 954.20
#2018-10-12| 958.69
#2018-10-15| 967.69
#2018-10-16| 983.32
#2018-10-17| 964.82
#2018-10-18| 955.13
#2018-10-19| 928.15
#2018-10-22| 922.72
#2018-10-23| 913.40
#2018-10-24| 883.99
#2018-10-25| 909.08
#2018-10-26| 901.19
#2018-10-29| 932.96
#2018-10-30| 936.17
#2018-10-31| 940.97
#2018-11-01| 951.39
#2018-11-02| 965.67
#2018-11-05| 957.91
#2018-11-06| 955.68
#2018-11-07| 957.57
#2018-11-08| 941.09
#2018-11-09| 917.21
#2018-11-12| 900.13
#2018-11-13| 918.06
#2018-11-14| 928.95
#2018-11-15| 914.98
#2018-11-16| 911.07
#2018-11-19| 916.40
#2018-11-20| 905.23
#2018-11-21| 926.82
#2018-11-22| 922.51
#2018-11-23| 919.77
#2018-11-26| 939.63
#2018-11-27| 911.09
#2018-11-28| 906.29
#2018-11-29| 917.19
#2018-11-30| 903.93
#2018-12-03| 933.50
#2018-12-04| 908.60
#2018-12-05| 900.90
#2018-12-06| 866.95
#2018-12-07| 867.37
#2018-12-10| 843.73
#2018-12-11| 860.74
#2018-12-12| 884.57
#2018-12-13| 886.90
#2018-12-14| 870.74
#2018-12-17| 868.86
#2018-12-18| 869.49
#2018-12-19| 876.97
#2018-12-20| 860.13
#2018-12-21| 865.29
#2018-12-24| 864.45
#2018-12-25| 864.45
#2018-12-26| 863.91
#2018-12-27| 835.17
#2018-12-28| 849.09
#2018-12-31| 853.76
#2019-01-01| 853.76
#2019-01-02| 833.94
#2019-01-03| 827.64
#2019-01-04| 864.51
#2019-01-07| 873.24
#2019-01-08| 883.84
#2019-01-09| 911.50
#2019-01-10| 908.10
#2019-01-11| 892.14
#2019-01-14| 901.24
#2019-01-15| 900.97
#2019-01-16| 902.67
#2019-01-17| 892.10
#2019-01-18| 916.00
#2019-01-21| 913.32
#2019-01-22| 907.69
#2019-01-23| 903.39
#2019-01-24| 920.56
#2019-01-25| 950.28
#2019-01-28| 944.03
#2019-01-29| 935.12
#2019-01-30| 936.14
#2019-01-31| 943.07
#2019-02-01| 949.96
#2019-02-04| 933.19
#2019-02-05| 942.21
#2019-02-06| 936.90
#2019-02-07| 895.15
#2019-02-08| 871.48
#2019-02-11| 873.14
#2019-02-12| 901.00
#2019-02-13| 906.03
#2019-02-14| 894.16
#2019-02-15| 912.93
#2019-02-18| 914.21
#2019-02-19| 918.03
#2019-02-20| 943.47
#2019-02-21| 944.68
#2019-02-22| 944.32
#2019-02-25| 966.50
#2019-02-26| 963.05
#2019-02-27| 964.14
#2019-02-28| 961.53
#2019-03-01| 975.64
#2019-03-04| 971.16
#2019-03-05| 963.99
#2019-03-06| 952.87
#2019-03-07| 924.99
#2019-03-08| 912.79
#2019-03-11| 919.56
#2019-03-12| 917.91
#2019-03-13| 928.89
#2019-03-14| 927.40
#2019-03-15| 938.77
#2019-03-18| 937.40
#2019-03-19| 960.71
#2019-03-20| 934.07
#2019-03-21| 931.22
#2019-03-22| 903.20
#2019-03-25| 903.13
#2019-03-26| 894.97
#2019-03-27| 900.03
#2019-03-28| 893.01
#2019-03-29| 905.36
#2019-04-01| 935.88
#2019-04-02| 946.29
#2019-04-03| 965.72
#2019-04-04| 972.99
#2019-04-05| 972.41
#2019-04-08| 974.01
#2019-04-09| 964.66
#2019-04-10| 961.92
#2019-04-11| 978.58
#2019-04-12|1001.14
#2019-04-15|1004.84
#2019-04-16|1012.67
#2019-04-17|1032.29
#2019-04-18|1037.05
#2019-04-19|1037.05
#2019-04-22|1038.07
#2019-04-23|1023.05
#2019-04-24|1008.79
#2019-04-25| 990.30
#2019-04-26|1001.41
#2019-04-29|1002.84
#2019-04-30|1001.03
#2019-05-01|1003.88
#2019-05-02|1008.74
#2019-05-03|1004.89
#2019-05-06| 983.86
#2019-05-07| 965.09
#2019-05-08| 968.80
#2019-05-09| 943.77
#2019-05-10| 934.69
#2019-05-13| 909.44
#2019-05-14| 915.74
#2019-05-15| 938.82
#2019-05-16| 928.96
#2019-05-17| 921.24
#2019-05-20| 902.90
#2019-05-21| 908.74
#2019-05-22| 896.31
#2019-05-23| 880.90
#2019-05-24| 890.50
#2019-05-27| 898.41
#2019-05-28| 904.23
#2019-05-29| 887.94
#2019-05-30| 885.93
#2019-05-31| 869.46
#2019-06-03| 874.71
#2019-06-04| 906.88
#2019-06-05| 902.81
#2019-06-06| 894.34
#2019-06-07| 900.87
#2019-06-10| 904.38
#2019-06-11| 919.33
#2019-06-12| 910.90
#2019-06-13| 910.81
#2019-06-14| 897.69
#2019-06-17| 897.64
#2019-06-18| 914.70
#2019-06-19| 928.77
#2019-06-20| 941.20
#2019-06-21| 946.00
#2019-06-24| 939.97
#2019-06-25| 929.29
#2019-06-26| 940.44
#2019-06-27| 941.74
#2019-06-28| 951.81
#2019-07-01| 948.48
#2019-07-02| 941.94
#2019-07-03| 948.95
#2019-07-04| 954.22
#2019-07-05| 947.90
#2019-07-08| 943.94
#2019-07-09| 927.86
#2019-07-10| 922.97
#2019-07-11| 917.86
#2019-07-12| 927.44
#2019-07-15| 935.06
#2019-07-16| 936.71
#2019-07-17| 921.74
#2019-07-18| 911.01
#2019-07-19| 917.49
#2019-07-22| 923.85
#2019-07-23| 955.24
#2019-07-24| 967.61
#2019-07-25| 950.30
#2019-07-26| 944.18
#2019-07-29| 937.06
#2019-07-30| 918.86
#2019-07-31| 914.17
#2019-08-01| 906.57
#2019-08-02| 879.72
#2019-08-05| 866.80
#2019-08-06| 864.06
#2019-08-07| 868.10
#2019-08-08| 875.84
#2019-08-09| 854.68
#2019-08-12| 851.03
#2019-08-13| 856.58
#2019-08-14| 830.06
#2019-08-15| 812.33
#2019-08-16| 821.79
#2019-08-19| 833.11
#2019-08-20| 822.16
#2019-08-21| 835.53
#2019-08-22| 836.59
#2019-08-23| 821.24
#2019-08-26| 828.48
#2019-08-27| 834.33
#2019-08-28| 831.74
#2019-08-29| 840.47
#2019-08-30| 846.98
#2019-09-02| 842.15
#2019-09-03| 842.26
#2019-09-04| 866.27
#2019-09-05| 893.58
#2019-09-06| 895.18
#2019-09-09| 918.23
#2019-09-10| 925.62
#2019-09-11| 923.16
#2019-09-12| 933.68
#2019-09-13| 952.00
#2019-09-16| 938.79
#2019-09-17| 930.18
#2019-09-18| 932.35
#2019-09-19| 938.17
#2019-09-20| 931.63
#2019-09-23| 911.76
#2019-09-24| 899.12
#2019-09-25| 894.10
#2019-09-26| 891.04
#2019-09-27| 900.37
#2019-09-30| 900.75
#2019-10-01| 893.36
#2019-10-02| 871.91
#2019-10-03| 873.07
#2019-10-04| 867.63
#2019-10-07| 869.95
#2019-10-08| 860.33
#2019-10-09| 869.93
#2019-10-10| 892.31
#2019-10-11| 928.02
#2019-10-14| 930.08
#2019-10-15| 948.12
#2019-10-16| 964.47
#2019-10-17| 972.04
#2019-10-18| 959.55
#2019-10-21| 971.34
#2019-10-22| 978.03
#2019-10-23| 979.02
#2019-10-24| 988.91
#2019-10-25| 995.05
#2019-10-28|1013.47
#2019-10-29|1009.88
#2019-10-30|1000.33
#2019-10-31| 981.41
#2019-11-01| 996.31
#2019-11-04|1021.52
#2019-11-05|1023.39
#2019-11-06|1019.97
#2019-11-07|1037.24
#2019-11-08|1028.69
#2019-11-11|1027.41
#2019-11-12|1027.73
#2019-11-13|1013.62
#2019-11-14| 998.33
#2019-11-15|1011.76
#2019-11-18| 990.60
#2019-11-19| 994.99
#2019-11-20| 987.12
#2019-11-21| 992.39
#2019-11-22| 995.48
#2019-11-25| 999.63
#2019-11-26| 995.34
#2019-11-27| 997.33
#2019-11-28| 990.56
#2019-11-29| 981.00
#2019-12-02| 971.97
#2019-12-03| 964.81
#2019-12-04| 971.98
#2019-12-05| 970.27
#2019-12-06| 976.98
#2019-12-09| 971.95
#2019-12-10| 968.37
#2019-12-11| 978.42
#2019-12-12| 993.00
#2019-12-13|1007.31
#2019-12-16|1009.16
#2019-12-17|1007.75
#2019-12-18| 998.71
#2019-12-19| 989.20
#2019-12-20| 985.48
#2019-12-23| 980.05
#2019-12-24| 979.12
#2019-12-25| 979.12
#2019-12-26| 979.85
#2019-12-27| 986.00
#2019-12-30| 982.60
#2019-12-31| 983.64
#2020-01-01| 983.64
#2020-01-02| 994.53
#2020-01-03| 975.22
#2020-01-06| 974.42
#2020-01-07| 979.42
#2020-01-08| 982.97
#2020-01-09| 989.20
#2020-01-10| 994.06
#2020-01-13| 985.61
#2020-01-14| 982.57
#2020-01-15| 969.22
#2020-01-16| 958.91
#2020-01-17| 956.16
#2020-01-20| 958.79
#2020-01-21| 954.21
#2020-01-22| 941.32
#2020-01-23| 918.94
#2020-01-24| 910.48
#2020-01-27| 882.34
#2020-01-28| 891.14
#2020-01-29| 890.67
#2020-01-30| 877.49
#2020-01-31| 868.26
#2020-02-03| 866.85
#2020-02-04| 879.05
#2020-02-05| 895.93
#2020-02-06| 895.00
#2020-02-07| 876.85
#2020-02-10| 865.62
#2020-02-11| 867.31
#2020-02-12| 900.38
#2020-02-13| 890.10
#2020-02-14| 881.40
#2020-02-17| 891.68
#2020-02-18| 871.81
#2020-02-19| 874.96
#2020-02-20| 880.31
#2020-02-21| 867.92
#2020-02-24| 820.90
#2020-02-25| 809.05
#2020-02-26| 819.09
#2020-02-27| 800.02
#2020-02-28| 783.78
#2020-03-02| 784.16
#2020-03-03| 790.24
#2020-03-04| 795.54
#2020-03-05| 769.83
#2020-03-06| 763.47
#2020-03-09| 691.60
#2020-03-10| 685.09
#2020-03-11| 683.44
#2020-03-12| 562.38
#2020-03-13| 569.48
#2020-03-16| 518.25
#2020-03-17| 521.22
#2020-03-18| 474.54
#2020-03-19| 469.19
#2020-03-20| 500.67
#2020-03-23| 492.00
#2020-03-24| 573.31
#2020-03-25| 592.46
#2020-03-26| 605.95
#2020-03-27| 569.98
#2020-03-30| 565.83
#2020-03-31| 578.49
#2020-04-01| 541.03
#2020-04-02| 541.57
#2020-04-03| 531.08
#2020-04-06| 586.68
#2020-04-07| 612.90
#2020-04-08| 616.45
#2020-04-09| 640.31
#2020-04-10| 640.31
#2020-04-13| 638.07
#2020-04-14| 637.59
#2020-04-15| 598.91
#2020-04-16| 598.04
#2020-04-17| 631.50
#2020-04-20| 626.27
#2020-04-21| 597.25
#2020-04-22| 601.87
#2020-04-23| 614.10
#2020-04-24| 601.67
#2020-04-27| 635.12
#2020-04-28| 648.17
#2020-04-29| 687.57
#2020-04-30| 672.91
#2020-05-01| 676.20
#2020-05-04| 636.13
#2020-05-05| 655.09
#2020-05-06| 642.33
#2020-05-07| 640.17
#2020-05-08| 666.85
#2020-05-11| 654.35
#2020-05-12| 652.28
#2020-05-13| 614.13
#2020-05-14| 593.61
#2020-05-15| 610.31
#2020-05-18| 664.67
#2020-05-19| 664.42
#2020-05-20| 677.80
#2020-05-21| 667.64
#2020-05-22| 666.06
#2020-05-25| 678.10
#2020-05-26| 706.42
#2020-05-27| 741.53
#2020-05-28| 740.34
#2020-05-29| 717.02
#2020-06-01| 725.31
#2020-06-02| 762.00
#2020-06-03| 797.99
#2020-06-04| 792.37
#2020-06-05| 835.94
#2020-06-08| 834.15
#2020-06-09| 817.60
#2020-06-10| 803.15
#2020-06-11| 743.79
#2020-06-12| 747.05
#2020-06-15| 751.14
#2020-06-16| 765.74
#2020-06-17| 757.30
#2020-06-18| 750.42
#2020-06-19| 741.34
#2020-06-22| 750.67
#2020-06-23| 778.58
#2020-06-24| 736.26
#2020-06-25| 748.36
#2020-06-26| 740.02
#2020-06-29| 756.58
#2020-06-30| 758.74
#2020-07-01| 749.92
#2020-07-02| 774.70
#2020-07-03| 763.72
#2020-07-06| 789.38
#2020-07-07| 783.89
#2020-07-08| 770.06
#2020-07-09| 762.73
#2020-07-10| 783.93
#2020-07-13| 793.50
#2020-07-14| 788.07
#2020-07-15| 804.40
#2020-07-16| 805.40
#2020-07-17| 819.31
#2020-07-20| 819.18
#2020-07-21| 835.50
#2020-07-22| 831.54
#2020-07-23| 851.50
#2020-07-24| 836.15
#2020-07-27| 848.23
#2020-07-28| 844.40
#2020-07-29| 832.70
#2020-07-30| 801.10
#2020-07-31| 777.71
#2020-08-03| 800.37
#2020-08-04| 821.98
#2020-08-05| 834.41
#2020-08-06| 821.74
#2020-08-07| 815.18
#2020-08-10| 823.23
#2020-08-11| 862.81
#2020-08-12| 872.06
#2020-08-13| 866.18
#2020-08-14| 864.15
#2020-08-17| 865.30
#2020-08-18| 865.91
#2020-08-19| 871.34
#2020-08-20| 847.84
#2020-08-21| 833.40
#2020-08-24| 858.34
#2020-08-25| 855.62
#2020-08-26| 869.35
#2020-08-27| 868.87
#2020-08-28| 873.39
#2020-08-31| 874.37
#2020-09-01| 870.41
#2020-09-02| 872.44
#2020-09-03| 880.65
#2020-09-04| 885.97
#2020-09-07| 911.37
#2020-09-08| 915.06
#2020-09-09| 920.93
#2020-09-10| 929.43
#2020-09-11| 924.37
#2020-09-14| 927.95
#2020-09-15| 921.86
#2020-09-16| 920.77
#2020-09-17| 915.89
#2020-09-18| 895.14
#2020-09-21| 841.78
#2020-09-22| 847.28
#2020-09-23| 854.20
#2020-09-24| 853.04
#2020-09-25| 839.32
#2020-09-28| 874.24
#2020-09-29| 875.21
#2020-09-30| 874.88
#2020-10-01| 883.38
#2020-10-02| 877.49
#2020-10-05| 903.83
#2020-10-06| 915.60
#2020-10-07| 925.45
#2020-10-08| 922.42
#2020-10-09| 917.27
#2020-10-12| 927.02
#2020-10-13| 912.14
#2020-10-14| 914.07
#2020-10-15| 884.71
#2020-10-16| 916.87
#2020-10-19| 923.10
#2020-10-20| 925.87
#2020-10-21| 920.84
#2020-10-22| 921.98
#2020-10-23| 932.67
#2020-10-26| 915.53
#2020-10-27| 891.49
#2020-10-28| 840.27
#2020-10-29| 834.83
#2020-10-30| 838.51
#2020-11-02| 853.54
#2020-11-03| 888.18
#2020-11-04| 891.61
#2020-11-05| 925.57
#2020-11-06| 911.00
#2020-11-09| 967.61
#2020-11-10|1006.40
#2020-11-11|1004.11
#2020-11-12| 999.98
#2020-11-13|1007.22
#2020-11-16|1037.04
#2020-11-17|1047.18
#2020-11-18|1061.45
#2020-11-19|1049.47
#2020-11-20|1051.55
#2020-11-23|1050.27
#2020-11-24|1096.95
#2020-11-25|1086.34
#2020-11-26|1067.65
#2020-11-27|1071.44
#2020-11-30|1055.26
#2020-12-01|1089.91
#2020-12-02|1085.94
#2020-12-03|1088.23
#2020-12-04|1101.11
#2020-12-07|1088.33
#2020-12-08|1083.13
#2020-12-09|1091.69
#2020-12-10|1078.56
#2020-12-11|1057.89
#2020-12-14|1071.65
#2020-12-15|1109.52
#2020-12-16|1130.54
#2020-12-17|1135.38
#2020-12-18|1133.20
#2020-12-21|1098.69
#2020-12-22|1100.74
#2020-12-23|1125.28
#2020-12-24|1125.79
#2020-12-25|1125.79
#2020-12-28|1131.79
#2020-12-29|1128.88
#2020-12-30|1127.51
#2020-12-31|1119.80
#2021-01-01|1119.80
#2021-01-04|1111.81
#2021-01-05|1105.90
#2021-01-06|1099.32
#2021-01-07|1115.62
#2021-01-08|1110.07
#2021-01-11|1085.89
#2021-01-12|1107.16
#2021-01-13|1093.89
#2021-01-14|1110.14
#2021-01-15|1087.52
#2021-01-18|1061.42
#2021-01-19|1058.22
#2021-01-20|1089.49
#2021-01-21|1110.29
#2021-01-22|1109.22
#2021-01-25|1072.90
#2021-01-26|1101.84
#2021-01-27|1071.55
#2021-01-28|1082.76
#2021-01-29|1083.96
#2021-02-01|1080.22
#2021-02-02|1101.40
#2021-02-03|1136.52
#2021-02-04|1139.82
#2021-02-05|1152.83
#2021-02-08|1156.57
#2021-02-09|1154.24
#2021-02-10|1147.34
#2021-02-11|1152.19
#2021-02-12|1143.31
#2021-02-15|1151.17
#2021-02-16|1154.13
#2021-02-17|1136.29
#2021-02-18|1158.49
#2021-02-19|1174.62
#2021-02-22|1172.08
#2021-02-23|1157.63
#2021-02-24|1166.01
#2021-02-25|1174.83
#2021-02-26|1168.03
#2021-03-01|1173.92
#2021-03-02|1186.23
#2021-03-03|1223.24
#2021-03-04|1230.68
#2021-03-05|1214.15
#2021-03-08|1253.86
#2021-03-09|1244.41
#2021-03-10|1260.67
#2021-03-11|1252.04
#2021-03-12|1242.06
#2021-03-15|1244.91
#2021-03-16|1271.01
#2021-03-17|1319.89
#2021-03-18|1336.85
#2021-03-19|1311.66
#2021-03-22|1339.74
#2021-03-23|1295.44
#2021-03-24|1270.35
#2021-03-25|1287.16
#2021-03-26|1294.35
#2021-03-29|1301.41
#2021-03-30|1339.40
#2021-03-31|1333.40
#2021-04-01|1349.78
#2021-04-02|1349.78
#2021-04-05|1354.10
#2021-04-06|1373.56
#2021-04-07|1370.86
#2021-04-08|1351.56
#2021-04-09|1344.27
#2021-04-12|1351.73
#2021-04-13|1347.93
#2021-04-14|1349.27
#2021-04-15|1355.79
#2021-04-16|1388.40
#2021-04-19|1369.45
#2021-04-20|1341.08
#2021-04-21|1329.54
#2021-04-22|1343.56
#2021-04-23|1350.03
#2021-04-26|1359.83
#2021-04-27|1355.60
#2021-04-28|1351.56
#2021-04-29|1317.61
#2021-04-30|1308.11
#2021-05-03|1325.04
#2021-05-04|1281.39
#2021-05-05|1298.09
#2021-05-06|1301.60
#2021-05-07|1318.21
#2021-05-10|1329.28
#2021-05-11|1304.71
#2021-05-12|1292.34
#2021-05-13|1284.92
#2021-05-14|1319.38
#2021-05-17|1327.57
#2021-05-18|1343.29
#2021-05-19|1311.82
#2021-05-20|1338.32
#2021-05-21|1345.37
#2021-05-24|1351.22
#2021-05-25|1366.05
#2021-05-26|1374.57
#2021-05-27|1394.87
#2021-05-28|1387.93
#2021-05-31|1391.04
#2021-06-01|1431.15
#2021-06-02|1445.33
#2021-06-03|1459.07
#2021-06-04|1458.76
#2021-06-07|1472.17
#2021-06-08|1450.86
#2021-06-09|1439.43
#2021-06-10|1431.40
#2021-06-11|1448.50
#2021-06-14|1435.94
#2021-06-15|1428.12
#2021-06-16|1419.62
#2021-06-17|1401.91
#2021-06-18|1358.28
#2021-06-21|1405.82
#2021-06-22|1394.87
#2021-06-23|1384.25
#2021-06-24|1393.36
#2021-06-25|1383.86
#2021-06-28|1359.44
#2021-06-29|1370.42
#2021-06-30|1335.80
#2021-07-01|1345.92
#2021-07-02|1345.60
#2021-07-05|1347.44
#2021-07-06|1297.46
#2021-07-07|1296.98
#2021-07-08|1273.52
#2021-07-09|1322.73
#2021-07-12|1334.19
#2021-07-13|1322.00
#2021-07-14|1323.37
#2021-07-15|1306.77
#2021-07-16|1285.70
#2021-07-19|1250.04
#2021-07-20|1254.93
#2021-07-21|1283.44
#2021-07-22|1279.79
#2021-07-23|1314.60
#2021-07-26|1314.12
#2021-07-27|1296.39
#2021-07-28|1300.12
#2021-07-29|1334.14
#2021-07-30|1319.32
#2021-08-02|1332.93
#2021-08-03|1312.28
#2021-08-04|1316.83
#2021-08-05|1317.77
#2021-08-06|1318.26
#2021-08-09|1304.05
#2021-08-10|1302.59
#2021-08-11|1307.78
#2021-08-12|1319.95
#2021-08-13|1327.88
#2021-08-16|1310.78
#2021-08-17|1280.91
#2021-08-18|1274.91
#2021-08-19|1238.46
#2021-08-20|1232.32
#2021-08-23|1241.91
#2021-08-24|1258.90
#2021-08-25|1259.93
#2021-08-26|1257.33
#2021-08-27|1269.04
#2021-08-30|1273.50
#2021-08-31|1272.18
#2021-09-01|1270.01
#2021-09-02|1273.09
#2021-09-03|1267.95
#2021-09-06|1265.04
#2021-09-07|1264.22
#2021-09-08|1230.50
#2021-09-09|1234.82
#2021-09-10|1239.16
#2021-09-13|1262.19
#2021-09-14|1269.01
#2021-09-15|1268.04
#2021-09-16|1235.81
#2021-09-17|1217.20
#2021-09-20|1174.68
#2021-09-21|1183.52
#2021-09-22|1216.90
#2021-09-23|1236.32
#2021-09-24|1240.11
#2021-09-27|1255.16
#2021-09-28|1245.74
#2021-09-29|1260.84
#2021-09-30|1246.38
#2021-10-01|1250.19
#2021-10-04|1243.75
#2021-10-05|1248.42
#2021-10-06|1212.87
#2021-10-07|1252.09
#2021-10-08|1270.16
#2021-10-11|1287.08
#2021-10-12|1278.86
#2021-10-13|1284.59
#2021-10-14|1300.22
#2021-10-15|1318.67
#2021-10-18|1292.19
#2021-10-19|1290.77
#2021-10-20|1282.25
#2021-10-21|1289.74
#2021-10-22|1300.40
#2021-10-25|1320.69
#2021-10-26|1325.37
#2021-10-27|1329.24
#2021-10-28|1325.76
#2021-10-29|1321.49
#2021-11-01|1333.84
#2021-11-02|1330.83
#2021-11-03|1327.63
#2021-11-04|1328.76
#2021-11-05|1344.99
#2021-11-08|1337.86
#2021-11-09|1338.66
#2021-11-10|1337.07
#2021-11-11|1322.77
#2021-11-12|1334.32
#2021-11-15|1338.22
#2021-11-16|1341.17
#2021-11-17|1336.86
#2021-11-18|1345.85
#2021-11-19|1319.02
#2021-11-22|1324.42
#2021-11-23|1313.08
#2021-11-24|1282.31
#2021-11-25|1278.01
#2021-11-26|1213.92
#2021-11-29|1202.05
#2021-11-30|1200.34
#2021-12-01|1255.11
#2021-12-02|1242.21
#2021-12-03|1229.29
#2021-12-06|1244.14
#2021-12-07|1281.83
#2021-12-08|1290.79
#2021-12-09|1283.69
#2021-12-10|1229.00
#2021-12-13|1225.44
#2021-12-14|1206.79
#2021-12-15|1196.87
#2021-12-16|1214.86
#2021-12-17|1176.18
#2021-12-20|1152.90
#2021-12-21|1171.59
#2021-12-22|1189.70
#2021-12-23|1203.81
#2021-12-24|1206.50
#2021-12-27|1209.87
#2021-12-28|1207.41
#2021-12-29|1201.29
#2021-12-30|1195.45
#2021-12-31|1200.77
#2022-01-03|1217.56
#2022-01-04|1259.17
#2022-01-05|1295.43
#2022-01-06|1284.73
#2022-01-07|1279.38
#2022-01-10|1272.56
#2022-01-11|1275.20
#2022-01-12|1284.18
#2022-01-13|1312.21
#2022-01-14|1309.38
#2022-01-17|1302.94
#2022-01-18|1288.90
#2022-01-19|1286.00
#2022-01-20|1273.66
#2022-01-21|1249.79
#2022-01-24|1183.54
#2022-01-25|1191.27
#2022-01-26|1217.56
#2022-01-27|1211.34
#2022-01-28|1192.29
#2022-01-31|1201.92
#2022-02-01|1221.86
#2022-02-02|1217.31
#2022-02-03|1228.73
#2022-02-04|1195.59
#2022-02-07|1196.77
#2022-02-08|1201.39
#2022-02-09|1249.16
#2022-02-10|1254.02
#2022-02-11|1267.39
#2022-02-14|1232.12
#2022-02-15|1261.69
#2022-02-16|1253.08
#2022-02-17|1257.01
#2022-02-18|1234.83
#2022-02-21|1200.12
#2022-02-22|1216.07
#2022-02-23|1216.07
#2022-02-24|1117.68
#2022-02-25|1169.05
#2022-02-28|1133.51
#2022-03-01|1052.93
#2022-03-02|1023.86
#2022-03-03| 981.86
#2022-03-04| 915.62
#2022-03-07| 881.07
#2022-03-08| 876.34
#2022-03-09| 966.56
#2022-03-10| 925.87
#2022-03-11| 920.70
#2022-03-14| 952.95
#2022-03-15| 963.81
#2022-03-16|1012.03
#2022-03-17|1008.45
#2022-03-18| 994.32
#2022-03-21| 999.76
#2022-03-22|1011.45
#2022-03-23| 995.58
#2022-03-24| 992.35
#2022-03-25| 988.60
#2022-03-28| 993.54
#2022-03-29|1066.09
#2022-03-30|1046.48
#2022-03-31|1024.84
#2022-04-01|1017.91
#2022-04-04|1025.26
#2022-04-05| 999.03
#2022-04-06| 972.55
#2022-04-07| 965.74
#2022-04-08| 975.20
#2022-04-11| 967.29
#2022-04-12| 966.38
#2022-04-13| 966.90
#2022-04-14| 960.08
#2022-04-15| 960.08
#2022-04-18| 961.51
#2022-04-19| 980.47
#2022-04-20| 999.89
#2022-04-21|1010.07
#2022-04-22| 980.69
#2022-04-25| 958.70
#2022-04-26| 931.65
#2022-04-27| 931.83
#2022-04-28| 952.35
#2022-04-29| 965.45
#2022-05-02| 954.15
#2022-05-03| 974.10
#2022-05-04| 965.87
#2022-05-05| 946.40
#2022-05-06| 957.05
#2022-05-09| 929.60
#2022-05-10| 936.43
#2022-05-11| 972.94
#2022-05-12| 957.55
#2022-05-13| 977.19
#2022-05-16| 974.80
#2022-05-17| 999.26
#2022-05-18| 990.36
#2022-05-19| 990.31
#2022-05-20| 990.97
#2022-05-23|1015.20
#2022-05-24|1006.35
#2022-05-25|1013.07
#2022-05-26|1039.78
#2022-05-27|1047.60
#2022-05-30|1063.25
#2022-05-31|1055.86
#2022-06-01|1068.95
#2022-06-02|1084.19
#2022-06-03|1071.82
#2022-06-06|1087.09
#2022-06-07|1075.96
#2022-06-08|1084.98
#2022-06-09|1065.34
#2022-06-10|1022.08
#2022-06-13| 966.08
#2022-06-14| 958.34
#2022-06-15| 981.16
#2022-06-16| 958.40
#2022-06-17| 957.34
#2022-06-20| 982.70
#2022-06-21| 998.11
#2022-06-22| 981.28
#2022-06-23| 931.00
#2022-06-24| 932.18
#2022-06-27| 947.60
#2022-06-28| 949.02
#2022-06-29| 920.87
#2022-06-30| 887.20
#2022-07-01| 883.52
#2022-07-04| 874.17
#2022-07-05| 824.19
#2022-07-06| 822.34
#2022-07-07| 863.40
#2022-07-08| 893.87
#2022-07-11| 856.98
#2022-07-12| 859.95
#2022-07-13| 843.58
#2022-07-14| 822.36
#2022-07-15| 865.78
#2022-07-18| 893.29
#2022-07-19| 928.00
#2022-07-20| 917.83
#2022-07-21| 907.95
#2022-07-22| 909.42
#2022-07-25| 911.79
#2022-07-26| 886.15
#2022-07-27| 888.48
#2022-07-28| 908.65
#2022-07-29| 927.53
#2022-08-01| 938.11
#2022-08-02| 934.96
#2022-08-03| 936.60
#2022-08-04| 938.70
#2022-08-05| 932.49
#2022-08-08| 956.08
#2022-08-09| 935.88
#2022-08-10| 966.71
#2022-08-11| 962.55
#2022-08-12| 958.70
#2022-08-15| 951.62
#2022-08-16| 961.57
#2022-08-17| 934.32
#2022-08-18| 938.96
#2022-08-19| 905.25
#2022-08-22| 863.06
#2022-08-23| 875.45
#2022-08-24| 872.59
#2022-08-25| 875.23
#2022-08-26| 860.50
#2022-08-29| 869.16
#2022-08-30| 880.90
#2022-08-31| 875.84
#2022-09-01| 851.42
#2022-09-02| 895.91
#2022-09-05| 842.92
#2022-09-06| 859.70
#2022-09-07| 872.24
#2022-09-08| 860.58
#2022-09-09| 879.90
#2022-09-12| 919.19
#2022-09-13| 889.57
#2022-09-14| 887.34
#2022-09-15| 885.57
#2022-09-16| 881.99
#2022-09-19| 890.91
#2022-09-20| 883.39
#2022-09-21| 876.01
#2022-09-22| 858.41
#2022-09-23| 812.33
#2022-09-26| 814.26
#2022-09-27| 808.18
#2022-09-28| 810.52
#2022-09-29| 781.88
#2022-09-30| 790.87
#2022-10-03| 798.55
#2022-10-04| 838.21
#2022-10-05| 808.47
#2022-10-06| 817.12
#2022-10-07| 802.88
#2022-10-10| 789.23
#2022-10-11| 790.29
#2022-10-12| 789.01
#2022-10-13| 800.99
#2022-10-14| 808.79
#2022-10-17| 834.29
#2022-10-18| 853.06
#2022-10-19| 848.37
#2022-10-20| 851.87
#2022-10-21| 846.45
#2022-10-24| 866.09
#2022-10-25| 878.37
#2022-10-26| 890.41
#2022-10-27| 889.20
#2022-10-28| 880.25
#2022-10-31| 877.51
#2022-11-01| 885.37
#2022-11-02| 880.51
#2022-11-03| 843.43
#2022-11-04| 890.52
#2022-11-07| 913.15
#2022-11-08| 919.81
#2022-11-09| 908.94
#2022-11-10| 957.57
#2022-11-11| 989.70
#2022-11-14| 995.72
#2022-11-15|1000.40
#2022-11-16| 965.05
#2022-11-17| 955.35
#2022-11-18| 978.97
#2022-11-21| 960.51
#2022-11-22| 968.41
#2022-11-23| 972.34
#2022-11-24| 980.36
#2022-11-25| 978.88
#2022-11-28| 969.19
#2022-11-29| 975.46
#2022-11-30| 987.33
#2022-12-01|1002.03
#2022-12-02| 999.94
#2022-12-05|1008.70
#2022-12-06| 999.44
#2022-12-07| 986.72
#2022-12-08| 984.35
#2022-12-09| 998.63
#2022-12-12| 989.87
#2022-12-13|1007.72
#2022-12-14|1008.66
#2022-12-15| 982.05
#2022-12-16| 975.90
#2022-12-19| 983.60
#2022-12-20| 978.22
#2022-12-21| 988.79
#2022-12-22| 963.01
#2022-12-23| 971.28
#2022-12-26| 971.28
#2022-12-27| 979.58
#2022-12-28| 970.61
#2022-12-29| 985.05
#2022-12-30| 975.95
#2023-01-02|1011.00
#2023-01-03|1008.35
#2023-01-04|1039.31
#2023-01-05|1039.36
#2023-01-06|1056.83
#2023-01-09|1078.55
#2023-01-10|1076.59
#2023-01-11|1088.21
#2023-01-12|1105.73
#2023-01-13|1089.22
#2023-01-16|1093.92
#2023-01-17|1093.67
#2023-01-18|1091.85
#2023-01-19|1062.95
#2023-01-20|1066.80
#2023-01-23|1088.71
#2023-01-24|1089.97
#2023-01-25|1090.98
#2023-01-26|1095.20
#2023-01-27|1105.17
#2023-01-30|1093.41
#2023-01-31|1103.10
#2023-02-01|1126.14
#2023-02-02|1167.92
#2023-02-03|1156.78
#2023-02-06|1135.50
#2023-02-07|1136.81
#2023-02-08|1136.48
#2023-02-09|1156.39
#2023-02-10|1125.82
#2023-02-13|1128.95
#2023-02-14|1133.55
#2023-02-15|1143.76
#2023-02-16|1148.39
#2023-02-17|1155.38
#2023-02-20|1158.94
#2023-02-21|1149.18
#2023-02-22|1136.75
#2023-02-23|1139.90
#2023-02-24|1104.69
#2023-02-27|1127.47
#2023-02-28|1125.38
#2023-03-01|1139.55
#2023-03-02|1133.73
#2023-03-03|1175.09
#2023-03-06|1188.01
#2023-03-07|1169.03
#2023-03-08|1171.46
#2023-03-09|1158.11
#2023-03-10|1152.82
#2023-03-13|1115.49
#2023-03-14|1121.63
#2023-03-15|1062.74
#2023-03-16|1077.49
#2023-03-17|1061.73
#2023-03-20|1071.54
#2023-03-21|1099.83
#2023-03-22|1109.01
#2023-03-23|1113.81
#2023-03-24|1079.85
#2023-03-27|1100.21
#2023-03-28|1110.67
#2023-03-29|1108.84
#2023-03-30|1134.37
#2023-03-31|1131.47
#2023-04-03|1133.59
#2023-04-04|1143.59
#2023-04-05|1109.30
#2023-04-06|1106.51
#2023-04-07|1106.51
#2023-04-10|1097.91
#2023-04-11|1124.61
#2023-04-12|1138.51
#2023-04-13|1151.53
#2023-04-14|1160.90
#2023-04-17|1141.99
#2023-04-18|1154.76
#2023-04-19|1152.42
#2023-04-20|1111.58
#2023-04-21|1116.56
#2023-04-24|1126.14
#2023-04-25|1114.81
#2023-04-26|1120.97
#2023-04-27|1118.51
#2023-04-28|1135.01
#2023-05-01|1128.88
#2023-05-02|1117.34
#2023-05-03|1131.60
#2023-05-04|1130.10
#2023-05-05|1161.13
#2023-05-08|1165.94
#2023-05-09|1160.12
#2023-05-10|1166.86
#2023-05-11|1161.12
#2023-05-12|1157.71
#2023-05-15|1160.56
#2023-05-16|1147.59
#2023-05-17|1150.49
#2023-05-18|1175.20
#2023-05-19|1184.08
#2023-05-22|1187.89
#2023-05-23|1187.23
#2023-05-24|1160.47
#2023-05-25|1156.07
#2023-05-26|1173.86
#2023-05-29|1170.92
#2023-05-30|1169.28
#2023-05-31|1132.40
#2023-06-01|1152.97
#2023-06-02|1186.22
#2023-06-05|1187.27
#2023-06-06|1187.93
#2023-06-07|1192.79
#2023-06-08|1213.41
#2023-06-09|1212.12
#2023-06-12|1229.04
#2023-06-13|1250.06
#2023-06-14|1267.68
#2023-06-15|1268.50
#2023-06-16|1269.13
#2023-06-19|1260.94
#2023-06-20|1241.89
#2023-06-21|1237.50
#2023-06-22|1220.48
#2023-06-23|1205.65
#2023-06-26|1211.89
#2023-06-27|1211.43
#2023-06-28|1219.96
#2023-06-29|1227.62
#2023-06-30|1241.36
#2023-07-03|1239.75
#2023-07-04|1230.94
#2023-07-05|1236.73
#2023-07-06|1201.54
#2023-07-07|1216.42
#2023-07-10|1218.85
#2023-07-11|1224.01
#2023-07-12|1251.14
#2023-07-13|1263.72
#2023-07-14|1263.90
#2023-07-17|1258.93
#2023-07-18|1266.73
#2023-07-19|1264.80
#2023-07-20|1260.88
#2023-07-21|1260.66
#2023-07-24|1266.29
#2023-07-25|1257.99
#2023-07-26|1248.39
#2023-07-27|1264.46
#2023-07-28|1278.13
#2023-07-31|1267.36
#2023-08-01|1236.51
#2023-08-02|1225.94
#2023-08-03|1214.94
#2023-08-04|1229.91
#2023-08-07|1225.39
#2023-08-08|1199.96
#2023-08-09|1197.50
#2023-08-10|1209.88
#2023-08-11|1185.48
#2023-08-14|1176.76
#2023-08-15|1170.92
#2023-08-16|1168.63
#2023-08-17|1158.12
#2023-08-18|1149.91
#2023-08-21|1161.01
#2023-08-22|1161.85
#2023-08-23|1153.26
#2023-08-24|1140.50
#2023-08-25|1131.22
#2023-08-28|1142.74
#2023-08-29|1155.17
#2023-08-30|1161.17
#2023-08-31|1153.07
#2023-09-01|1119.83
#2023-09-04|1122.56
#2023-09-05|1128.11
#2023-09-06|1125.20
#2023-09-07|1112.19
#2023-09-08|1116.04
#2023-09-11|1130.33
#2023-09-12|1132.99
#2023-09-13|1136.33
#2023-09-14|1121.92
#2023-09-15|1137.17
#2023-09-18|1122.74
#2023-09-19|1135.15
#2023-09-20|1158.55
#2023-09-21|1143.08
#2023-09-22|1140.54
#2023-09-25|1118.65
#2023-09-26|1102.62
#2023-09-27|1094.66
#2023-09-28|1106.10
#2023-09-29|1107.07
#2023-10-02|1094.30
#2023-10-03|1074.57
#2023-10-04|1075.77
#2023-10-05|1072.43
#2023-10-06|1078.15
#2023-10-09|1070.23
#2023-10-10|1099.62
#2023-10-11|1107.43
#2023-10-12|1099.87
#2023-10-13|1078.91
#2023-10-16|1091.97
#2023-10-17|1094.72
#2023-10-18|1079.90
#2023-10-19|1059.96
#2023-10-20|1041.70
#2023-10-23|1042.04
#2023-10-24|1033.19
#2023-10-25|1023.06
#2023-10-26| 993.02
#2023-10-27| 987.56
#2023-10-30| 986.60
#2023-10-31| 984.79
#2023-11-01| 988.31
#2023-11-02|1019.12
#2023-11-03|1044.46
#2023-11-06|1042.74
#2023-11-07|1024.13
#2023-11-08|1037.25
#2023-11-09|1039.43
#2023-11-10|1023.18
#2023-11-13|1032.67
#2023-11-14|1075.98
#2023-11-15|1095.46
#2023-11-16|1079.50
#2023-11-17|1091.81
#2023-11-20|1101.21
#2023-11-21|1082.30
#2023-11-22|1080.36
#2023-11-23|1083.75
#2023-11-24|1091.28
#2023-11-27|1084.92
#2023-11-28|1086.72
#2023-11-29|1111.39
#2023-11-30|1103.64
#2023-12-01|1103.79
#2023-12-04|1104.27
#2023-12-05|1115.49
#2023-12-06|1138.92
#2023-12-07|1135.99
#2023-12-08|1147.62
#2023-12-11|1148.81
#2023-12-12|1144.76
#2023-12-13|1134.10
#2023-12-14|1186.61
#2023-12-15|1185.85
#2023-12-18|1174.06
#2023-12-19|1178.41
#2023-12-20|1176.20
#2023-12-21|1170.16
#2023-12-22|1174.69
#2023-12-25|1174.69
#2023-12-26|1176.13
#2023-12-27|1183.37
#2023-12-28|1179.97
#2023-12-29|1175.89
#2024-01-01|1175.89
#2024-01-02|1176.46
#2024-01-03|1148.11
#2024-01-04|1157.06
#2024-01-05|1160.40
#2024-01-08|1173.83
#2024-01-09|1163.82
#2024-01-10|1159.43
#2024-01-11|1146.95
#2024-01-12|1135.14
#2024-01-15|1130.07
#2024-01-16|1117.92
#2024-01-17|1089.09
#2024-01-18|1095.11
#2024-01-19|1087.94
#2024-01-22|1096.62
#2024-01-23|1108.76
#2024-01-24|1122.49
#2024-01-25|1109.36
#2024-01-26|1128.42
#2024-01-29|1127.76
#2024-01-30|1133.67
#2024-01-31|1149.60
#2024-02-01|1141.65
#2024-02-02|1153.73
#2024-02-05|1131.15
#2024-02-06|1139.77
#2024-02-07|1144.10
#2024-02-08|1164.78
#2024-02-09|1165.79
#2024-02-12|1170.75
#2024-02-13|1168.46
#2024-02-14|1171.62
#2024-02-15|1192.45
#2024-02-16|1199.55
#2024-02-19|1190.16
#2024-02-20|1183.75
#2024-02-21|1201.57
#2024-02-22|1228.86
#2024-02-23|1243.10
#2024-02-26|1244.18
#2024-02-27|1255.15
#2024-02-28|1266.61
#2024-02-29|1263.28
#2024-03-01|1258.66
#2024-03-04|1262.05
#2024-03-05|1259.54
#2024-03-06|1252.54
#2024-03-07|1249.39
#2024-03-08|1252.23
#2024-03-11|1245.57
#2024-03-12|1271.16
#2024-03-13|1256.81
#2024-03-14|1240.40
#2024-03-15|1248.97
#2024-03-18|1256.29
#2024-03-19|1268.09
#2024-03-20|1268.53
#2024-03-21|1261.18
#2024-03-22|1255.91
#2024-03-25|1266.47
#2024-03-26|1271.14
#2024-03-27|1269.89
#2024-03-28|1271.94
#2024-03-29|1271.94
#2024-04-01|1265.09
#2024-04-02|1261.20
#2024-04-03|1291.03
#2024-04-04|1319.23
#2024-04-05|1300.42
#2024-04-08|1322.92
#2024-04-09|1317.74
#2024-04-10|1295.81
#2024-04-11|1286.89
#2024-04-12|1268.27
#2024-04-15|1272.69
#2024-04-16|1246.56
#2024-04-17|1240.89
#2024-04-18|1254.79
#2024-04-19|1247.41
#2024-04-22|1246.25
#2024-04-23|1257.54
#2024-04-24|1256.30
#2024-04-25|1244.87
#2024-04-26|1253.97
#2024-04-29|1268.00
#2024-04-30|1218.84
#2024-05-01|1217.83
#2024-05-02|1220.27
#2024-05-03|1237.24
#2024-05-06|1251.91
#2024-05-07|1264.57
#2024-05-08|1245.81
#2024-05-09|1257.62
#2024-05-10|1253.23
#2024-05-13|1270.13
#2024-05-14|1285.90
#2024-05-15|1284.52
#2024-05-16|1275.52
#2024-05-17|1274.59
#2024-05-20|1263.56
#2024-05-21|1261.04
#2024-05-22|1246.14
#2024-05-23|1243.10
#2024-05-24|1251.66
#2024-05-27|1262.68
#2024-05-28|1275.55
#2024-05-29|1254.76
#2024-05-30|1271.06
#2024-05-31|1277.71
#2024-06-03|1279.25
#2024-06-04|1267.65
#2024-06-05|1264.72
#2024-06-06|1267.12
#2024-06-07|1251.36
#2024-06-10|1248.25
#2024-06-11|1239.05
#2024-06-12|1247.28
#2024-06-13|1211.95
#2024-06-14|1179.35
#2024-06-17|1191.89
#2024-06-18|1196.00
#2024-06-19|1199.85
#2024-06-20|1204.16
#2024-06-21|1186.71
#2024-06-24|1207.47
#2024-06-25|1203.14
#2024-06-26|1184.00
#2024-06-27|1178.60
#2024-06-28|1189.86
#2024-07-01|1196.39
#2024-07-02|1189.29
#2024-07-03|1206.75
#2024-07-04|1217.59
#2024-07-05|1213.63
#2024-07-08|1212.94
#2024-07-09|1194.53
#2024-07-10|1203.45
#2024-07-11|1217.24
#2024-07-12|1234.13
#2024-07-15|1226.07
#2024-07-16|1211.25
#2024-07-17|1214.00
#2024-07-18|1225.20
#2024-07-19|1201.84
#2024-07-22|1212.73
#2024-07-23|1199.73
#2024-07-24|1193.11
#2024-07-25|1190.63
#2024-07-26|1191.64
#2024-07-29|1175.42
#2024-07-30|1175.69
#2024-07-31|1172.03
#2024-08-01|1137.61
#2024-08-02|1128.56
#2024-08-05|1103.96
#2024-08-06|1092.92
#2024-08-07|1110.89
#2024-08-08|1107.82
#2024-08-09|1108.51
#2024-08-12|1105.09
#2024-08-13|1106.36
#2024-08-14|1124.41
#2024-08-15|1138.98
#2024-08-16|1144.76
#2024-08-19|1164.56
#2024-08-20|1169.58
#2024-08-21|1183.11
#2024-08-22|1179.54
#2024-08-23|1196.98
#2024-08-26|1198.59
#2024-08-27|1199.73
#2024-08-28|1186.77
#2024-08-29|1184.28
#2024-08-30|1184.09
#2024-09-02|1181.99
#2024-09-03|1163.33
#2024-09-04|1154.64
#2024-09-05|1156.13
#2024-09-06|1134.27
#2024-09-09|1125.84
#2024-09-10|1065.53
#2024-09-11|1070.42
#2024-09-12|1075.45
#2024-09-13|1104.70
#2024-09-16|1101.02
#2024-09-17|1111.88
#2024-09-18|1119.27
#2024-09-19|1139.46
#2024-09-20|1096.90
#2024-09-23|1114.31
#2024-09-24|1132.86
#2024-09-25|1118.12
#2024-09-26|1149.12
#2024-09-27|1180.88
#2024-09-30|1147.99
#2024-10-01|1125.13
#2024-10-02|1113.75
#2024-10-03|1093.67
#2024-10-04|1107.26
#2024-10-07|1108.68
#2024-10-08|1090.91
#2024-10-09|1100.13
#2024-10-10|1095.77
#2024-10-11|1099.47
#2024-10-14|1097.78
#2024-10-15|1085.85
#2024-10-16|1080.22
#2024-10-17|1073.90
#2024-10-18|1088.24
#2024-10-21|1078.53
#2024-10-22|1080.15
#2024-10-23|1074.60
#2024-10-24|1077.81
#2024-10-25|1078.42
#2024-10-28|1072.71
#2024-10-29|1055.12
#2024-10-30|1054.47
#2024-10-31|1044.52
#2024-11-01|1046.59
#2024-11-04|1052.25
#2024-11-05|1050.75
#2024-11-06| 990.72
#2024-11-07|1020.53
#2024-11-08| 995.83
#2024-11-11| 999.49
#2024-11-12| 982.59
#2024-11-13| 964.76
#2024-11-14| 980.03
#2024-11-15| 982.18
#2024-11-18| 990.31
#2024-11-19| 983.04
#2024-11-20| 961.94
#2024-11-21| 957.91
#2024-11-22| 956.04
#2024-11-25| 972.46
#2024-11-26| 960.09
#2024-11-27| 967.10
#2024-11-28| 970.48
#2024-11-29| 976.89
#2024-12-02| 973.55
#2024-12-03| 971.21
#2024-12-04| 987.40
#2024-12-05|1004.93
#2024-12-06|1017.14
#2024-12-09|1040.42
#2024-12-10|1045.27
#2024-12-11|1038.61
#2024-12-12|1046.11
#2024-12-13|1053.47
#2024-12-16|1027.22
#2024-12-17|1028.23
#2024-12-18|1027.94
#2024-12-19|1009.58
#2024-12-20|1015.25
#2024-12-23|1003.10
#2024-12-24|1005.39
#2024-12-25|1005.39
#2024-12-26|1007.13
#2024-12-27|1020.87
#2024-12-30|1017.88
#2024-12-31|1017.08
#2025-01-01|1017.08
#2025-01-02|1001.32
#2025-01-03| 988.11
#2025-01-06|1029.42
#2025-01-07|1025.05
#2025-01-08|1004.46
#2025-01-09| 994.39
#2025-01-10|1002.86
#2025-01-13|1000.77
#2025-01-14|1017.72
#2025-01-15|1037.48
#2025-01-16|1027.78
#2025-01-17|1033.90
#2025-01-20|1059.78
#2025-01-21|1052.84
#2025-01-22|1057.22
#2025-01-23|1054.26
#2025-01-24|1081.34
#2025-01-27|1092.66
#2025-01-28|1084.09
#2025-01-29|1081.89
#2025-01-30|1093.25
#2025-01-31|1083.75
#2025-02-03|1049.83
#2025-02-04|1056.11
#2025-02-05|1046.89
#2025-02-06|1058.83
#2025-02-07|1042.23
#2025-02-10|1046.92
#2025-02-11|1040.37
#2025-02-12|1047.25
#2025-02-13|1108.37
#2025-02-14|1123.72
#2025-02-17|1124.33
#2025-02-18|1128.03
#2025-02-19|1103.83
#2025-02-20|1096.60
#2025-02-21|1093.43
#2025-02-24|1111.74
#2025-02-25|1125.61
#2025-02-26|1140.36
#2025-02-27|1109.17
#2025-02-28|1108.28
#2025-03-03|1131.25
#2025-03-04|1079.70
#2025-03-05|1137.63
#2025-03-06|1183.93
#2025-03-07|1166.69
#2025-03-10|1183.82
#2025-03-11|1175.01
#2025-03-12|1173.50
#2025-03-13|1148.00
#2025-03-14|1153.06
#2025-03-17|1163.97
#2025-03-18|1181.76
#2025-03-19|1160.89
#2025-03-20|1130.77
#2025-03-21|1117.26
#2025-03-24|1122.19
#2025-03-25|1135.72
#2025-03-26|1103.58
#2025-03-27|1090.74
#2025-03-28|1077.05
#2025-03-31|1044.78
#2025-04-01|1053.05
#2025-04-02|1054.33
#2025-04-03|1016.85
#2025-04-04|1003.16
#2025-04-07| 972.47
#2025-04-08| 969.80
#2025-04-09| 951.86
#2025-04-10| 983.07
#2025-04-11|1008.32
#2025-04-14|1035.32
#2025-04-15|1052.62
#2025-04-16|1054.78
#2025-04-17|1051.98
#2025-04-18|1051.98
#2025-04-21|1065.70
#2025-04-22|1085.07
#2025-04-23|1099.07
#2025-04-24|1117.43
#2025-04-25|1132.44
#2025-04-28|1138.62
#2025-04-29|1133.35
#2025-04-30|1114.68
#2025-05-01|1106.25
#2025-05-02|1130.60
#2025-05-05|1132.87
#2025-05-06|1134.01
#2025-05-07|1136.92
#2025-05-08|1156.35
#2025-05-09|1166.04
#2025-05-12|1176.06
#2025-05-13|1208.03
#2025-05-14|1201.13
#2025-05-15|1195.16
#2025-05-16|1182.74
#2025-05-19|1199.79
#2025-05-20|1218.90
#2025-05-21|1223.36
#2025-05-22|1204.20
#2025-05-23|1177.40
#2025-05-26|1204.06
#2025-05-27|1194.81
#2025-05-28|1211.82
#2025-05-29|1210.86
#2025-05-30|1204.01
#2025-06-02|1188.05
#2025-06-03|1190.28
#2025-06-04|1186.37
#2025-06-05|1189.83
#2025-06-06|1175.74
#2025-06-09|1181.01
#2025-06-10|1197.00
#2025-06-11|1195.56
#2025-06-12|1200.82
#2025-06-13|1175.59
#2025-06-16|1168.13
#2025-06-17|1150.24
#2025-06-18|1136.87
#2025-06-19|1117.82
#2025-06-20|1128.60
#2025-06-23|1127.86
#2025-06-24|1153.28
#2025-06-25|1146.17
#2025-06-26|1142.79
#2025-06-27|1191.65
#2025-06-30|1177.89
#2025-07-01|1180.97
#2025-07-02|1209.64
#2025-07-03|1205.09
#2025-07-04|1197.23
#2025-07-07|1192.94
#2025-07-08|1207.09
#2025-07-09|1233.33
#2025-07-10|1255.20
#2025-07-11|1250.95
#2025-07-14|1227.66
#2025-07-15|1233.48
#2025-07-16|1198.18
#2025-07-17|1200.21
#2025-07-18|1200.14
#2025-07-21|1212.26
#2025-07-22|1201.88
#2025-07-23|1253.93
#2025-07-24|1256.89
#2025-07-25|1274.44
#2025-07-28|1234.68
#2025-07-29|1218.61
#2025-07-30|1188.48
#2025-07-31|1171.68
#2025-08-01|1158.28
#2025-08-04|1156.56
#2025-08-05|1169.54
#2025-08-06|1182.02
#2025-08-07|1205.07
#2025-08-08|1226.18
#2025-08-11|1215.21
#2025-08-12|1233.58
#2025-08-13|1251.51
#2025-08-14|1249.35
#2025-08-15|1266.48
#2025-08-18|1250.28
#2025-08-19|1281.24
#2025-08-20|1275.80
#2025-08-21|1267.61
#2025-08-22|1293.63
#2025-08-25|1278.74
#2025-08-26|1266.20
#2025-08-27|1244.98
#2025-08-28|1261.47
#2025-08-29|1254.48
#2025-09-01|1262.38
#2025-09-02|1240.25
#2025-09-03|1236.45
#2025-09-04|1231.16
#2025-09-05|1242.84
#2025-09-08|1248.13
#2025-09-09|1234.42
#2025-09-10|1228.97
#2025-09-11|1235.47
#2025-09-12|1227.95
#2025-09-15|1228.02
#2025-09-16|1231.66
#2025-09-17|1228.27
#2025-09-18|1225.54
#2025-09-19|1222.45
#2025-09-22|1195.47
#2025-09-23|1218.04
#2025-09-24|1217.42
#2025-09-25|1206.99
#2025-09-26|1217.92
#2025-09-29|1224.86
#2025-09-30|1221.87
#2025-10-01|1233.60
#2025-10-02|1246.90
#2025-10-03|1250.37
#2025-10-06|1255.35
#2025-10-07|1240.38
#2025-10-08|1197.67
#2025-10-09|1180.21
#2025-10-10|1166.35
#2025-10-13|1163.39
#2025-10-14|1139.30
#2025-10-15|1144.51
#2025-10-16|1161.70
#2025-10-17|1176.40
#2025-10-20|1186.42
#2025-10-21|1189.81
#2025-10-22|1173.77
#2025-10-23|1176.83
#2025-10-24|1191.12
#2025-10-27|1199.30
#2025-10-28|1206.11
#2025-10-29|1223.72
#2025-10-30|1200.56
#2025-10-31|1192.19
#2025-11-03|1209.82
#2025-11-04|1190.46
#2025-11-05|1226.02
#2025-11-06|1225.10
#2025-11-07|1238.09
#2025-11-10|1243.54
#2025-11-11|1260.89
#2025-11-12|1274.46
#2025-11-13|1281.92
#2025-11-14|1267.96
#2025-11-17|1246.59
#2025-11-18|1212.31
#2025-11-19|1215.08
#2025-11-20|1197.82
#2025-11-21|1208.48
#2025-11-24|1221.90
#2025-11-25|1240.47
#2025-11-26|1238.89
#2025-11-27|1248.86
#2025-11-28|1251.57
#2025-12-01|1267.55
#2025-12-02|1268.75
#2025-12-03|1268.87
#2025-12-04|1308.66
#2025-12-05|1328.06
#2025-12-08|1324.17
#2025-12-09|1320.11
#2025-12-10|1311.02
#2025-12-11|1331.53
#2025-12-12|1341.83
#2025-12-15|1335.58
#2025-12-16|1332.23
#2025-12-17|1318.88
#2025-12-18|1312.89
#2025-12-19|1313.69
#2025-12-22|1313.93
#2025-12-23|1308.62
#2025-12-24|1309.48
#2025-12-25|1309.48
#2025-12-26|1309.40
#2025-12-29|1315.63
#2025-12-30|1317.93
#2025-12-31|1316.48
#2026-01-01|1316.48
#2026-01-02|1352.24
#2026-01-05|1321.15
#2026-01-06|1326.55
#2026-01-07|1317.31
#2026-01-08|1310.74
#2026-01-09|1316.32
#2026-01-12|1308.27
#2026-01-13|1296.99
#2026-01-14|1315.10
#2026-01-15|1295.63
#2026-01-16|1279.16
#2026-01-19|1255.87
#2026-01-20|1261.07
#2026-01-21|1276.18
#2026-01-22|1311.90
#2026-01-23|1311.39
#2026-01-26|1317.37
#2026-01-27|1310.94
#2026-01-28|1315.31
#2026-01-29|1317.04
#2026-01-30|1313.82
#2026-02-02|1311.01
#2026-02-03|1314.16
#2026-02-04|1362.38
#2026-02-05|1329.10
#2026-02-06|1323.84
#2026-02-09|1331.08
#2026-02-10|1344.90
#2026-02-11|1331.98
#2026-02-12|1334.99
#2026-02-13|1345.32
#2026-02-16|1342.40
#2026-02-17|1350.17
#2026-02-18|1359.06
#2026-02-19|1335.69
#2026-02-20|1342.44
#2026-02-23|1320.61
#2026-02-24|1337.24
#2026-02-25|1334.15
#2026-02-26|1338.74
#2026-02-27|1340.28
#2026-03-02|1270.78
#2026-03-03|1222.22
#2026-03-04|1240.38
#2026-03-05|1214.31
#2026-03-06|1192.08
#2026-03-09|1170.01
#2026-03-10|1201.44
#2026-03-11|1197.10
#2026-03-12|1190.04
#2026-03-13|1168.36
#2026-03-16|1153.63
#2026-03-17|1163.63
#2026-03-18|1156.99
#2026-03-19|1116.15
#2026-03-20|1110.03
#2026-03-23|1135.60
#2026-03-24|1134.30
#2026-03-25|1147.45
#2026-03-26|1137.88
#2026-03-27|1129.71
#2026-03-30|1124.17
#2026-03-31|1138.20
#2026-04-01|1172.13
#2026-04-02|1159.62
#2026-04-03|1159.62
#2026-04-06|1158.83
#2026-04-07|1144.43