Table Data - Nasdaq Emerging Markets Automobiles and Parts Large Mid Cap Index
| Title | Nasdaq Emerging Markets Automobiles and Parts Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM4010LM |
| 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 2026-09-17 |
| Last Updated | 2026-09-17 10:40 PM CDT |
| Notes | For more information about this series, see: NQEM4010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 92.53 |
| 2001-04-02 | 93.33 |
| 2001-04-03 | 93.22 |
| 2001-04-04 | 89.81 |
| 2001-04-05 | 89.86 |
| 2001-04-06 | 90.43 |
| 2001-04-09 | 89.79 |
| 2001-04-10 | 90.01 |
| 2001-04-11 | 92.56 |
| 2001-04-12 | 89.74 |
| 2001-04-13 | . |
| 2001-04-16 | 90.28 |
| 2001-04-17 | 89.87 |
| 2001-04-18 | 93.25 |
| 2001-04-19 | 94.37 |
| 2001-04-20 | 93.27 |
| 2001-04-23 | 94.23 |
| 2001-04-24 | 94.00 |
| 2001-04-25 | 96.00 |
| 2001-04-26 | 95.29 |
| 2001-04-27 | 95.43 |
| 2001-04-30 | 98.54 |
| 2001-05-01 | 98.55 |
| 2001-05-02 | 104.32 |
| 2001-05-03 | 105.03 |
| 2001-05-04 | 105.08 |
| 2001-05-07 | 104.65 |
| 2001-05-08 | 103.19 |
| 2001-05-09 | 105.32 |
| 2001-05-10 | 105.75 |
| 2001-05-11 | 107.06 |
| 2001-05-14 | 107.53 |
| 2001-05-15 | 108.06 |
| 2001-05-16 | 105.80 |
| 2001-05-17 | 107.05 |
| 2001-05-18 | 110.02 |
| 2001-05-21 | 115.87 |
| 2001-05-22 | 113.94 |
| 2001-05-23 | 115.55 |
| 2001-05-24 | 118.08 |
| 2001-05-25 | 116.56 |
| 2001-05-28 | . |
| 2001-05-29 | 115.91 |
| 2001-05-30 | 115.53 |
| 2001-05-31 | 115.79 |
| 2001-06-01 | 115.09 |
| 2001-06-04 | 118.74 |
| 2001-06-05 | 116.63 |
| 2001-06-06 | 117.00 |
| 2001-06-07 | 116.09 |
| 2001-06-08 | 117.91 |
| 2001-06-11 | 115.67 |
| 2001-06-12 | 114.84 |
| 2001-06-13 | 113.37 |
| 2001-06-14 | 112.42 |
| 2001-06-15 | 114.92 |
| 2001-06-18 | 113.83 |
| 2001-06-19 | 117.02 |
| 2001-06-20 | 118.18 |
| 2001-06-21 | 119.81 |
| 2001-06-22 | 120.20 |
| 2001-06-25 | 121.52 |
| 2001-06-26 | 120.20 |
| 2001-06-27 | 118.16 |
| 2001-06-28 | 116.09 |
| 2001-06-29 | 118.93 |
| 2001-07-02 | 117.47 |
| 2001-07-03 | 116.25 |
| 2001-07-04 | . |
| 2001-07-05 | 117.21 |
| 2001-07-06 | 114.81 |
| 2001-07-09 | 112.77 |
| 2001-07-10 | 113.94 |
| 2001-07-11 | 113.63 |
| 2001-07-12 | 113.34 |
| 2001-07-13 | 110.75 |
| 2001-07-16 | 110.57 |
| 2001-07-17 | 109.42 |
| 2001-07-18 | 108.19 |
| 2001-07-19 | 105.13 |
| 2001-07-20 | 102.71 |
| 2001-07-23 | 98.28 |
| 2001-07-24 | 99.08 |
| 2001-07-25 | 103.04 |
| 2001-07-26 | 105.08 |
| 2001-07-27 | 104.94 |
| 2001-07-30 | 102.77 |
| 2001-07-31 | 103.06 |
| 2001-08-01 | 103.42 |
| 2001-08-02 | 105.28 |
| 2001-08-03 | 105.04 |
| 2001-08-06 | 103.54 |
| 2001-08-07 | 101.62 |
| 2001-08-08 | 102.30 |
| 2001-08-09 | 100.56 |
| 2001-08-10 | 100.31 |
| 2001-08-13 | 100.00 |
| 2001-08-14 | 102.17 |
| 2001-08-15 | 102.29 |
| 2001-08-16 | 101.32 |
| 2001-08-17 | 101.72 |
| 2001-08-20 | 99.40 |
| 2001-08-21 | 102.21 |
| 2001-08-22 | 102.59 |
| 2001-08-23 | 101.38 |
| 2001-08-24 | 99.89 |
| 2001-08-27 | 101.09 |
| 2001-08-28 | 102.62 |
| 2001-08-29 | 103.11 |
| 2001-08-30 | 103.59 |
| 2001-08-31 | 101.11 |
| 2001-09-03 | . |
| 2001-09-04 | 102.59 |
| 2001-09-05 | 102.70 |
| 2001-09-06 | 101.67 |
| 2001-09-07 | 103.45 |
| 2001-09-10 | 101.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 77.72 |
| 2001-09-18 | 80.07 |
| 2001-09-19 | 82.85 |
| 2001-09-20 | 81.05 |
| 2001-09-21 | 78.71 |
| 2001-09-24 | 82.27 |
| 2001-09-25 | 82.32 |
| 2001-09-26 | 84.52 |
| 2001-09-27 | 85.85 |
| 2001-09-28 | 85.98 |
| 2001-10-01 | 85.39 |
| 2001-10-02 | 84.72 |
| 2001-10-03 | 86.11 |
| 2001-10-04 | 92.65 |
| 2001-10-05 | 93.15 |
| 2001-10-08 | 91.50 |
| 2001-10-09 | 93.48 |
| 2001-10-10 | 92.63 |
| 2001-10-11 | 95.04 |
| 2001-10-12 | 94.94 |
| 2001-10-15 | 94.42 |
| 2001-10-16 | 95.93 |
| 2001-10-17 | 97.25 |
| 2001-10-18 | 96.30 |
| 2001-10-19 | 95.84 |
| 2001-10-22 | 96.19 |
| 2001-10-23 | 97.13 |
| 2001-10-24 | 98.74 |
| 2001-10-25 | 98.61 |
| 2001-10-26 | 99.59 |
| 2001-10-29 | 99.60 |
| 2001-10-30 | 98.91 |
| 2001-10-31 | 99.87 |
| 2001-11-01 | 100.03 |
| 2001-11-02 | 101.63 |
| 2001-11-05 | 106.54 |
| 2001-11-06 | 105.17 |
| 2001-11-07 | 104.35 |
| 2001-11-08 | 104.26 |
| 2001-11-09 | 104.90 |
| 2001-11-12 | 104.71 |
| 2001-11-13 | 106.63 |
| 2001-11-14 | 107.94 |
| 2001-11-15 | 109.92 |
| 2001-11-16 | 110.09 |
| 2001-11-19 | 113.73 |
| 2001-11-20 | 113.53 |
| 2001-11-21 | 114.37 |
| 2001-11-22 | . |
| 2001-11-23 | 118.45 |
| 2001-11-26 | 119.44 |
| 2001-11-27 | 117.86 |
| 2001-11-28 | 110.59 |
| 2001-11-29 | 111.34 |
| 2001-11-30 | 114.30 |
| 2001-12-03 | 117.38 |
| 2001-12-04 | 115.36 |
| 2001-12-05 | 116.61 |
| 2001-12-06 | 114.86 |
| 2001-12-07 | 119.10 |
| 2001-12-10 | 116.57 |
| 2001-12-11 | 116.04 |
| 2001-12-12 | 116.45 |
| 2001-12-13 | 116.36 |
| 2001-12-14 | 115.27 |
| 2001-12-17 | 113.04 |
| 2001-12-18 | 112.28 |
| 2001-12-19 | 112.55 |
| 2001-12-20 | 114.28 |
| 2001-12-21 | 110.06 |
| 2001-12-24 | 108.38 |
| 2001-12-25 | . |
| 2001-12-26 | 109.88 |
| 2001-12-27 | 111.06 |
| 2001-12-28 | 114.77 |
| 2001-12-31 | 116.43 |
| 2002-01-01 | . |
| 2002-01-02 | 119.09 |
| 2002-01-03 | 120.42 |
| 2002-01-04 | 121.02 |
| 2002-01-07 | 122.59 |
| 2002-01-08 | 121.58 |
| 2002-01-09 | 123.25 |
| 2002-01-10 | 117.83 |
| 2002-01-11 | 119.57 |
| 2002-01-14 | 119.19 |
| 2002-01-15 | 117.33 |
| 2002-01-16 | 115.58 |
| 2002-01-17 | 116.92 |
| 2002-01-18 | 114.48 |
| 2002-01-21 | . |
| 2002-01-22 | 116.54 |
| 2002-01-23 | 117.88 |
| 2002-01-24 | 122.79 |
| 2002-01-25 | 122.32 |
| 2002-01-28 | 123.79 |
| 2002-01-29 | 123.30 |
| 2002-01-30 | 119.98 |
| 2002-01-31 | 122.05 |
| 2002-02-01 | 120.94 |
| 2002-02-04 | 118.86 |
| 2002-02-05 | 117.96 |
| 2002-02-06 | 120.44 |
| 2002-02-07 | 120.29 |
| 2002-02-08 | 121.04 |
| 2002-02-11 | 121.01 |
| 2002-02-12 | 120.82 |
| 2002-02-13 | 120.99 |
| 2002-02-14 | 127.94 |
| 2002-02-15 | 131.26 |
| 2002-02-18 | . |
| 2002-02-19 | 139.55 |
| 2002-02-20 | 137.27 |
| 2002-02-21 | 138.09 |
| 2002-02-22 | 137.43 |
| 2002-02-25 | 136.46 |
| 2002-02-26 | 139.67 |
| 2002-02-27 | 141.80 |
| 2002-02-28 | 143.46 |
| 2002-03-01 | 144.57 |
| 2002-03-04 | 145.60 |
| 2002-03-05 | 149.66 |
| 2002-03-06 | 149.66 |
| 2002-03-07 | 147.51 |
| 2002-03-08 | 149.55 |
| 2002-03-11 | 150.08 |
| 2002-03-12 | 153.96 |
| 2002-03-13 | 157.34 |
| 2002-03-14 | 160.57 |
| 2002-03-15 | 165.64 |
| 2002-03-18 | 163.58 |
| 2002-03-19 | 161.52 |
| 2002-03-20 | 158.55 |
| 2002-03-21 | 160.66 |
| 2002-03-22 | 161.34 |
| 2002-03-25 | 157.01 |
| 2002-03-26 | 159.75 |
| 2002-03-27 | 163.74 |
| 2002-03-28 | 162.81 |
| 2002-03-29 | . |
| 2002-04-01 | 162.34 |
| 2002-04-02 | 166.12 |
| 2002-04-03 | 168.55 |
| 2002-04-04 | 170.93 |
| 2002-04-05 | 171.34 |
| 2002-04-08 | 168.17 |
| 2002-04-09 | 167.46 |
| 2002-04-10 | 162.32 |
| 2002-04-11 | 164.44 |
| 2002-04-12 | 166.52 |
| 2002-04-15 | 173.08 |
| 2002-04-16 | 175.46 |
| 2002-04-17 | 184.15 |
| 2002-04-18 | 187.25 |
| 2002-04-19 | 185.32 |
| 2002-04-22 | 185.07 |
| 2002-04-23 | 191.34 |
| 2002-04-24 | 190.84 |
| 2002-04-25 | 183.88 |
| 2002-04-26 | 184.99 |
| 2002-04-29 | 180.06 |
| 2002-04-30 | 178.06 |
| 2002-05-01 | 177.98 |
| 2002-05-02 | 182.88 |
| 2002-05-03 | 189.39 |
| 2002-05-06 | 185.18 |
| 2002-05-07 | 184.27 |
| 2002-05-08 | 180.66 |
| 2002-05-09 | 181.33 |
| 2002-05-10 | 176.25 |
| 2002-05-13 | 173.44 |
| 2002-05-14 | 173.22 |
| 2002-05-15 | 182.36 |
| 2002-05-16 | 183.39 |
| 2002-05-17 | 185.56 |
| 2002-05-20 | 184.21 |
| 2002-05-21 | 175.58 |
| 2002-05-22 | 177.33 |
| 2002-05-23 | 173.12 |
| 2002-05-24 | 172.29 |
| 2002-05-27 | . |
| 2002-05-28 | 170.82 |
| 2002-05-29 | 169.20 |
| 2002-05-30 | 165.70 |
| 2002-05-31 | 164.88 |
| 2002-06-03 | 170.34 |
| 2002-06-04 | 172.76 |
| 2002-06-05 | 171.37 |
| 2002-06-06 | 171.29 |
| 2002-06-07 | 167.05 |
| 2002-06-10 | 167.38 |
| 2002-06-11 | 168.52 |
| 2002-06-12 | 170.36 |
| 2002-06-13 | 170.15 |
| 2002-06-14 | 169.78 |
| 2002-06-17 | 163.42 |
| 2002-06-18 | 163.76 |
| 2002-06-19 | 157.39 |
| 2002-06-20 | 159.17 |
| 2002-06-21 | 159.53 |
| 2002-06-24 | 157.81 |
| 2002-06-25 | 154.92 |
| 2002-06-26 | 151.29 |
| 2002-06-27 | 152.53 |
| 2002-06-28 | 157.33 |
| 2002-07-01 | 157.00 |
| 2002-07-02 | 160.09 |
| 2002-07-03 | 161.86 |
| 2002-07-04 | . |
| 2002-07-05 | 169.40 |
| 2002-07-08 | 169.16 |
| 2002-07-09 | 171.11 |
| 2002-07-10 | 168.12 |
| 2002-07-11 | 159.80 |
| 2002-07-12 | 162.05 |
| 2002-07-15 | 157.06 |
| 2002-07-16 | 154.45 |
| 2002-07-17 | 154.26 |
| 2002-07-18 | 153.99 |
| 2002-07-19 | 154.75 |
| 2002-07-22 | 149.73 |
| 2002-07-23 | 156.28 |
| 2002-07-24 | 153.57 |
| 2002-07-25 | 152.50 |
| 2002-07-26 | 146.99 |
| 2002-07-29 | 148.51 |
| 2002-07-30 | 156.14 |
| 2002-07-31 | 155.58 |
| 2002-08-01 | 152.94 |
| 2002-08-02 | 150.82 |
| 2002-08-05 | 144.70 |
| 2002-08-06 | 143.78 |
| 2002-08-07 | 146.62 |
| 2002-08-08 | 146.75 |
| 2002-08-09 | 148.40 |
| 2002-08-12 | 148.28 |
| 2002-08-13 | 148.69 |
| 2002-08-14 | 150.43 |
| 2002-08-15 | 150.44 |
| 2002-08-16 | 154.00 |
| 2002-08-19 | 153.95 |
| 2002-08-20 | 157.50 |
| 2002-08-21 | 159.56 |
| 2002-08-22 | 158.63 |
| 2002-08-23 | 155.27 |
| 2002-08-26 | 152.76 |
| 2002-08-27 | 151.27 |
| 2002-08-28 | 151.84 |
| 2002-08-29 | 151.67 |
| 2002-08-30 | 153.86 |
| 2002-09-02 | . |
| 2002-09-03 | 155.33 |
| 2002-09-04 | 152.62 |
| 2002-09-05 | 151.46 |
| 2002-09-06 | 149.06 |
| 2002-09-09 | 147.75 |
| 2002-09-10 | 148.61 |
| 2002-09-11 | 150.27 |
| 2002-09-12 | 152.51 |
| 2002-09-13 | 149.74 |
| 2002-09-16 | 146.59 |
| 2002-09-17 | 151.61 |
| 2002-09-18 | 147.83 |
| 2002-09-19 | 147.14 |
| 2002-09-20 | 146.46 |
| 2002-09-23 | 142.85 |
| 2002-09-24 | 140.65 |
| 2002-09-25 | 136.81 |
| 2002-09-26 | 134.02 |
| 2002-09-27 | 134.17 |
| 2002-09-30 | 129.76 |
| 2002-10-01 | 129.78 |
| 2002-10-02 | 132.36 |
| 2002-10-03 | 132.25 |
| 2002-10-04 | 132.44 |
| 2002-10-07 | 127.46 |
| 2002-10-08 | 129.93 |
| 2002-10-09 | 126.86 |
| 2002-10-10 | 122.16 |
| 2002-10-11 | 119.76 |
| 2002-10-14 | 123.53 |
| 2002-10-15 | 128.69 |
| 2002-10-16 | 132.99 |
| 2002-10-17 | 137.85 |
| 2002-10-18 | 145.40 |
| 2002-10-21 | 143.30 |
| 2002-10-22 | 139.75 |
| 2002-10-23 | 145.68 |
| 2002-10-24 | 143.38 |
| 2002-10-25 | 144.73 |
| 2002-10-28 | 148.66 |
| 2002-10-29 | 147.78 |
| 2002-10-30 | 145.32 |
| 2002-10-31 | 144.91 |
| 2002-11-01 | 141.21 |
| 2002-11-04 | 142.49 |
| 2002-11-05 | 141.83 |
| 2002-11-06 | 147.17 |
| 2002-11-07 | 146.85 |
| 2002-11-08 | 146.81 |
| 2002-11-11 | 143.95 |
| 2002-11-12 | 142.25 |
| 2002-11-13 | 143.33 |
| 2002-11-14 | 143.58 |
| 2002-11-15 | 146.07 |
| 2002-11-18 | 141.53 |
| 2002-11-19 | 142.66 |
| 2002-11-20 | 142.64 |
| 2002-11-21 | 144.58 |
| 2002-11-22 | 147.64 |
| 2002-11-25 | 152.85 |
| 2002-11-26 | 153.84 |
| 2002-11-27 | 153.86 |
| 2002-11-28 | . |
| 2002-11-29 | 155.69 |
| 2002-12-02 | 155.29 |
| 2002-12-03 | 159.63 |
| 2002-12-04 | 155.47 |
| 2002-12-05 | 156.76 |
| 2002-12-06 | 157.99 |
| 2002-12-09 | 158.55 |
| 2002-12-10 | 156.71 |
| 2002-12-11 | 155.25 |
| 2002-12-12 | 159.38 |
| 2002-12-13 | 157.69 |
| 2002-12-16 | 155.61 |
| 2002-12-17 | 157.90 |
| 2002-12-18 | 161.37 |
| 2002-12-19 | 163.36 |
| 2002-12-20 | 163.27 |
| 2002-12-23 | 159.73 |
| 2002-12-24 | 154.89 |
| 2002-12-25 | . |
| 2002-12-26 | 155.00 |
| 2002-12-27 | 152.21 |
| 2002-12-30 | 145.76 |
| 2002-12-31 | 145.85 |
| 2003-01-01 | . |
| 2003-01-02 | 149.61 |
| 2003-01-03 | 153.11 |
| 2003-01-06 | 156.03 |
| 2003-01-07 | 151.96 |
| 2003-01-08 | 153.37 |
| 2003-01-09 | 149.49 |
| 2003-01-10 | 147.79 |
| 2003-01-13 | 149.23 |
| 2003-01-14 | 150.93 |
| 2003-01-15 | 152.37 |
| 2003-01-16 | 149.78 |
| 2003-01-17 | 149.20 |
| 2003-01-20 | . |
| 2003-01-21 | 148.98 |
| 2003-01-22 | 147.54 |
| 2003-01-23 | 147.11 |
| 2003-01-24 | 145.17 |
| 2003-01-27 | 143.13 |
| 2003-01-28 | 144.37 |
| 2003-01-29 | 142.27 |
| 2003-01-30 | 145.05 |
| 2003-01-31 | 145.44 |
| 2003-02-03 | 148.30 |
| 2003-02-04 | 150.32 |
| 2003-02-05 | 148.57 |
| 2003-02-06 | 145.87 |
| 2003-02-07 | 143.33 |
| 2003-02-10 | 142.48 |
| 2003-02-11 | 142.74 |
| 2003-02-12 | 146.42 |
| 2003-02-13 | 142.86 |
| 2003-02-14 | 141.16 |
| 2003-02-17 | . |
| 2003-02-18 | 145.95 |
| 2003-02-19 | 144.32 |
| 2003-02-20 | 143.30 |
| 2003-02-21 | 144.24 |
| 2003-02-24 | 144.76 |
| 2003-02-25 | 141.43 |
| 2003-02-26 | 140.09 |
| 2003-02-27 | 141.52 |
| 2003-02-28 | 139.97 |
| 2003-03-03 | 142.01 |
| 2003-03-04 | 141.88 |
| 2003-03-05 | 136.49 |
| 2003-03-06 | 132.88 |
| 2003-03-07 | 130.29 |
| 2003-03-10 | 128.19 |
| 2003-03-11 | 130.49 |
| 2003-03-12 | 130.29 |
| 2003-03-13 | 130.67 |
| 2003-03-14 | 133.76 |
| 2003-03-17 | 128.00 |
| 2003-03-18 | 133.26 |
| 2003-03-19 | 131.86 |
| 2003-03-20 | 138.10 |
| 2003-03-21 | 141.40 |
| 2003-03-24 | 139.22 |
| 2003-03-25 | 137.05 |
| 2003-03-26 | 137.92 |
| 2003-03-27 | 137.83 |
| 2003-03-28 | 138.91 |
| 2003-03-31 | 134.34 |
| 2003-04-01 | 132.32 |
| 2003-04-02 | 132.52 |
| 2003-04-03 | 132.80 |
| 2003-04-04 | 136.04 |
| 2003-04-07 | 141.96 |
| 2003-04-08 | 142.05 |
| 2003-04-09 | 138.79 |
| 2003-04-10 | 142.28 |
| 2003-04-11 | 143.38 |
| 2003-04-14 | 143.64 |
| 2003-04-15 | 144.62 |
| 2003-04-16 | 148.37 |
| 2003-04-17 | 147.92 |
| 2003-04-18 | . |
| 2003-04-21 | 147.54 |
| 2003-04-22 | 143.07 |
| 2003-04-23 | 140.55 |
| 2003-04-24 | 137.55 |
| 2003-04-25 | 131.73 |
| 2003-04-28 | 134.56 |
| 2003-04-29 | 139.80 |
| 2003-04-30 | 139.49 |
| 2003-05-01 | 139.54 |
| 2003-05-02 | 140.98 |
| 2003-05-05 | 142.39 |
| 2003-05-06 | 144.55 |
| 2003-05-07 | 147.75 |
| 2003-05-08 | 147.11 |
| 2003-05-09 | 146.58 |
| 2003-05-12 | 150.60 |
| 2003-05-13 | 150.02 |
| 2003-05-14 | 147.68 |
| 2003-05-15 | 149.37 |
| 2003-05-16 | 146.75 |
| 2003-05-19 | 144.39 |
| 2003-05-20 | 146.57 |
| 2003-05-21 | 146.66 |
| 2003-05-22 | 146.48 |
| 2003-05-23 | 149.91 |
| 2003-05-26 | . |
| 2003-05-27 | 153.16 |
| 2003-05-28 | 154.43 |
| 2003-05-29 | 153.86 |
| 2003-05-30 | 152.89 |
| 2003-06-02 | 156.25 |
| 2003-06-03 | 154.50 |
| 2003-06-04 | 156.26 |
| 2003-06-05 | 158.81 |
| 2003-06-06 | 158.56 |
| 2003-06-09 | 160.84 |
| 2003-06-10 | 160.87 |
| 2003-06-11 | 161.01 |
| 2003-06-12 | 160.50 |
| 2003-06-13 | 160.94 |
| 2003-06-16 | 161.68 |
| 2003-06-17 | 164.38 |
| 2003-06-18 | 165.04 |
| 2003-06-19 | 166.81 |
| 2003-06-20 | 166.50 |
| 2003-06-23 | 162.99 |
| 2003-06-24 | 160.60 |
| 2003-06-25 | 162.62 |
| 2003-06-26 | 163.85 |
| 2003-06-27 | 166.32 |
| 2003-06-30 | 163.91 |
| 2003-07-01 | 166.31 |
| 2003-07-02 | 170.81 |
| 2003-07-03 | 170.54 |
| 2003-07-04 | . |
| 2003-07-07 | 175.76 |
| 2003-07-08 | 175.25 |
| 2003-07-09 | 175.03 |
| 2003-07-10 | 174.83 |
| 2003-07-11 | 177.59 |
| 2003-07-14 | 180.32 |
| 2003-07-15 | 178.91 |
| 2003-07-16 | 176.21 |
| 2003-07-17 | 175.82 |
| 2003-07-18 | 172.22 |
| 2003-07-21 | 171.85 |
| 2003-07-22 | 172.76 |
| 2003-07-23 | 172.75 |
| 2003-07-24 | 171.53 |
| 2003-07-25 | 171.56 |
| 2003-07-28 | 176.93 |
| 2003-07-29 | 177.25 |
| 2003-07-30 | 177.71 |
| 2003-07-31 | 178.98 |
| 2003-08-01 | 180.71 |
| 2003-08-04 | 180.05 |
| 2003-08-05 | 178.54 |
| 2003-08-06 | 173.90 |
| 2003-08-07 | 174.50 |
| 2003-08-08 | 174.71 |
| 2003-08-11 | 175.37 |
| 2003-08-12 | 177.16 |
| 2003-08-13 | 178.88 |
| 2003-08-14 | 181.83 |
| 2003-08-15 | 182.08 |
| 2003-08-18 | 183.93 |
| 2003-08-19 | 184.50 |
| 2003-08-20 | 182.35 |
| 2003-08-21 | 188.96 |
| 2003-08-22 | 190.04 |
| 2003-08-25 | 188.62 |
| 2003-08-26 | 187.71 |
| 2003-08-27 | 187.41 |
| 2003-08-28 | 186.11 |
| 2003-08-29 | 188.97 |
| 2003-09-01 | . |
| 2003-09-02 | 187.94 |
| 2003-09-03 | 191.56 |
| 2003-09-04 | 192.14 |
| 2003-09-05 | 192.72 |
| 2003-09-08 | 193.87 |
| 2003-09-09 | 191.27 |
| 2003-09-10 | 190.83 |
| 2003-09-11 | 192.04 |
| 2003-09-12 | 192.79 |
| 2003-09-15 | 189.60 |
| 2003-09-16 | 191.60 |
| 2003-09-17 | 189.96 |
| 2003-09-18 | 186.40 |
| 2003-09-19 | 185.11 |
| 2003-09-22 | 179.23 |
| 2003-09-23 | 180.04 |
| 2003-09-24 | 183.29 |
| 2003-09-25 | 180.72 |
| 2003-09-26 | 179.41 |
| 2003-09-29 | 179.93 |
| 2003-09-30 | 182.01 |
| 2003-10-01 | 183.20 |
| 2003-10-02 | 186.16 |
| 2003-10-03 | 187.68 |
| 2003-10-06 | 190.65 |
| 2003-10-07 | 192.77 |
| 2003-10-08 | 190.08 |
| 2003-10-09 | 196.03 |
| 2003-10-10 | 200.22 |
| 2003-10-13 | 202.10 |
| 2003-10-14 | 201.26 |
| 2003-10-15 | 199.95 |
| 2003-10-16 | 203.56 |
| 2003-10-17 | 201.72 |
| 2003-10-20 | 202.24 |
| 2003-10-21 | 204.74 |
| 2003-10-22 | 204.46 |
| 2003-10-23 | 197.48 |
| 2003-10-24 | 198.86 |
| 2003-10-27 | 203.84 |
| 2003-10-28 | 206.53 |
| 2003-10-29 | 205.39 |
| 2003-10-30 | 210.02 |
| 2003-10-31 | 211.54 |
| 2003-11-03 | 214.12 |
| 2003-11-04 | 220.03 |
| 2003-11-05 | 226.32 |
| 2003-11-06 | 219.96 |
| 2003-11-07 | 221.97 |
| 2003-11-10 | 220.70 |
| 2003-11-11 | 226.29 |
| 2003-11-12 | 226.86 |
| 2003-11-13 | 230.85 |
| 2003-11-14 | 230.35 |
| 2003-11-17 | 226.42 |
| 2003-11-18 | 226.83 |
| 2003-11-19 | 220.51 |
| 2003-11-20 | 217.13 |
| 2003-11-21 | 221.00 |
| 2003-11-24 | 218.28 |
| 2003-11-25 | 221.11 |
| 2003-11-26 | 227.55 |
| 2003-11-27 | . |
| 2003-11-28 | 232.17 |
| 2003-12-01 | 239.34 |
| 2003-12-02 | 240.39 |
| 2003-12-03 | 240.01 |
| 2003-12-04 | 237.60 |
| 2003-12-05 | 234.94 |
| 2003-12-08 | 238.53 |
| 2003-12-09 | 241.73 |
| 2003-12-10 | 246.05 |
| 2003-12-11 | 245.43 |
| 2003-12-12 | 249.53 |
| 2003-12-15 | 249.18 |
| 2003-12-16 | 249.18 |
| 2003-12-17 | 242.22 |
| 2003-12-18 | 248.22 |
| 2003-12-19 | 247.70 |
| 2003-12-22 | 248.16 |
| 2003-12-23 | 247.68 |
| 2003-12-24 | 246.92 |
| 2003-12-25 | . |
| 2003-12-26 | 246.76 |
| 2003-12-29 | 250.66 |
| 2003-12-30 | 252.29 |
| 2003-12-31 | 253.73 |
| 2004-01-01 | . |
| 2004-01-02 | 261.37 |
| 2004-01-05 | 264.06 |
| 2004-01-06 | 263.08 |
| 2004-01-07 | 260.56 |
| 2004-01-08 | 264.26 |
| 2004-01-09 | 263.17 |
| 2004-01-12 | 262.92 |
| 2004-01-13 | 262.83 |
| 2004-01-14 | 267.19 |
| 2004-01-15 | 263.15 |
| 2004-01-16 | 262.75 |
| 2004-01-19 | . |
| 2004-01-20 | 263.66 |
| 2004-01-21 | 263.45 |
| 2004-01-22 | 261.96 |
| 2004-01-23 | 263.64 |
| 2004-01-26 | 262.00 |
| 2004-01-27 | 264.31 |
| 2004-01-28 | 265.75 |
| 2004-01-29 | 261.11 |
| 2004-01-30 | 258.56 |
| 2004-02-02 | 256.61 |
| 2004-02-03 | 249.94 |
| 2004-02-04 | 248.96 |
| 2004-02-05 | 248.54 |
| 2004-02-06 | 253.34 |
| 2004-02-09 | 259.48 |
| 2004-02-10 | 258.27 |
| 2004-02-11 | 258.67 |
| 2004-02-12 | 257.57 |
| 2004-02-13 | 258.07 |
| 2004-02-16 | . |
| 2004-02-17 | 264.12 |
| 2004-02-18 | 264.64 |
| 2004-02-19 | 259.36 |
| 2004-02-20 | 258.87 |
| 2004-02-23 | 257.65 |
| 2004-02-24 | 255.09 |
| 2004-02-25 | 254.03 |
| 2004-02-26 | 255.01 |
| 2004-02-27 | 259.03 |
| 2004-03-01 | 261.75 |
| 2004-03-02 | 267.14 |
| 2004-03-03 | 265.30 |
| 2004-03-04 | 265.74 |
| 2004-03-05 | 268.54 |
| 2004-03-08 | 266.66 |
| 2004-03-09 | 264.86 |
| 2004-03-10 | 263.06 |
| 2004-03-11 | 258.31 |
| 2004-03-12 | 253.92 |
| 2004-03-15 | 253.50 |
| 2004-03-16 | 254.17 |
| 2004-03-17 | 262.12 |
| 2004-03-18 | 264.45 |
| 2004-03-19 | 267.28 |
| 2004-03-22 | 260.13 |
| 2004-03-23 | 260.07 |
| 2004-03-24 | 262.21 |
| 2004-03-25 | 256.57 |
| 2004-03-26 | 256.55 |
| 2004-03-29 | 259.23 |
| 2004-03-30 | 263.60 |
| 2004-03-31 | 266.85 |
| 2004-04-01 | 269.36 |
| 2004-04-02 | 269.79 |
| 2004-04-05 | 270.57 |
| 2004-04-06 | 272.60 |
| 2004-04-07 | 275.19 |
| 2004-04-08 | 276.83 |
| 2004-04-09 | . |
| 2004-04-12 | 272.96 |
| 2004-04-13 | 270.29 |
| 2004-04-14 | 265.57 |
| 2004-04-15 | 265.10 |
| 2004-04-16 | 264.04 |
| 2004-04-19 | 263.84 |
| 2004-04-20 | 261.34 |
| 2004-04-21 | 259.02 |
| 2004-04-22 | 260.61 |
| 2004-04-23 | 259.52 |
| 2004-04-26 | 249.37 |
| 2004-04-27 | 248.87 |
| 2004-04-28 | 248.33 |
| 2004-04-29 | 240.88 |
| 2004-04-30 | 236.16 |
| 2004-05-03 | 235.01 |
| 2004-05-04 | 240.38 |
| 2004-05-05 | 237.95 |
| 2004-05-06 | 240.13 |
| 2004-05-07 | 244.75 |
| 2004-05-10 | 228.59 |
| 2004-05-11 | 228.71 |
| 2004-05-12 | 235.76 |
| 2004-05-13 | 228.17 |
| 2004-05-14 | 221.03 |
| 2004-05-17 | 203.61 |
| 2004-05-18 | 210.35 |
| 2004-05-19 | 220.14 |
| 2004-05-20 | 218.32 |
| 2004-05-21 | 222.98 |
| 2004-05-24 | 226.51 |
| 2004-05-25 | 223.74 |
| 2004-05-26 | 223.32 |
| 2004-05-27 | 228.39 |
| 2004-05-28 | 226.88 |
| 2004-05-31 | . |
| 2004-06-01 | 222.37 |
| 2004-06-02 | 218.90 |
| 2004-06-03 | 213.28 |
| 2004-06-04 | 215.84 |
| 2004-06-07 | 225.44 |
| 2004-06-08 | 224.30 |
| 2004-06-09 | 221.76 |
| 2004-06-10 | 220.16 |
| 2004-06-11 | . |
| 2004-06-14 | 211.48 |
| 2004-06-15 | 211.86 |
| 2004-06-16 | 209.01 |
| 2004-06-17 | 211.48 |
| 2004-06-18 | 207.19 |
| 2004-06-21 | 210.36 |
| 2004-06-22 | 209.38 |
| 2004-06-23 | 209.18 |
| 2004-06-24 | 213.31 |
| 2004-06-25 | 216.77 |
| 2004-06-28 | 214.26 |
| 2004-06-29 | 215.67 |
| 2004-06-30 | 219.55 |
| 2004-07-01 | 219.33 |
| 2004-07-02 | 215.71 |
| 2004-07-05 | . |
| 2004-07-06 | 217.47 |
| 2004-07-07 | 220.10 |
| 2004-07-08 | 215.54 |
| 2004-07-09 | 216.74 |
| 2004-07-12 | 218.13 |
| 2004-07-13 | 217.42 |
| 2004-07-14 | 213.41 |
| 2004-07-15 | 212.48 |
| 2004-07-16 | 214.32 |
| 2004-07-19 | 216.99 |
| 2004-07-20 | 215.68 |
| 2004-07-21 | 216.54 |
| 2004-07-22 | 214.54 |
| 2004-07-23 | 212.84 |
| 2004-07-26 | 210.83 |
| 2004-07-27 | 209.80 |
| 2004-07-28 | 211.59 |
| 2004-07-29 | 208.89 |
| 2004-07-30 | 210.96 |
| 2004-08-02 | 208.53 |
| 2004-08-03 | 209.26 |
| 2004-08-04 | 210.19 |
| 2004-08-05 | 216.39 |
| 2004-08-06 | 212.62 |
| 2004-08-09 | 215.84 |
| 2004-08-10 | 215.72 |
| 2004-08-11 | 214.88 |
| 2004-08-12 | 216.16 |
| 2004-08-13 | 216.59 |
| 2004-08-16 | 218.92 |
| 2004-08-17 | 216.52 |
| 2004-08-18 | 217.45 |
| 2004-08-19 | 221.71 |
| 2004-08-20 | 221.20 |
| 2004-08-23 | 220.44 |
| 2004-08-24 | 223.07 |
| 2004-08-25 | 223.97 |
| 2004-08-26 | 228.28 |
| 2004-08-27 | 229.12 |
| 2004-08-30 | 230.28 |
| 2004-08-31 | 230.11 |
| 2004-09-01 | 234.34 |
| 2004-09-02 | 237.39 |
| 2004-09-03 | 236.99 |
| 2004-09-06 | . |
| 2004-09-07 | 233.39 |
| 2004-09-08 | 233.49 |
| 2004-09-09 | 234.14 |
| 2004-09-10 | 237.14 |
| 2004-09-13 | 241.01 |
| 2004-09-14 | 239.45 |
| 2004-09-15 | 244.59 |
| 2004-09-16 | 244.59 |
| 2004-09-17 | 244.21 |
| 2004-09-20 | 246.58 |
| 2004-09-21 | 243.17 |
| 2004-09-22 | 239.57 |
| 2004-09-23 | 237.12 |
| 2004-09-24 | 236.81 |
| 2004-09-27 | 235.89 |
| 2004-09-28 | 233.77 |
| 2004-09-29 | 233.87 |
| 2004-09-30 | 234.85 |
| 2004-10-01 | 242.59 |
| 2004-10-04 | 253.20 |
| 2004-10-05 | 256.63 |
| 2004-10-06 | 251.19 |
| 2004-10-07 | 252.10 |
| 2004-10-08 | 252.18 |
| 2004-10-11 | 252.44 |
| 2004-10-12 | 245.67 |
| 2004-10-13 | 247.71 |
| 2004-10-14 | 248.82 |
| 2004-10-15 | 245.76 |
| 2004-10-18 | 245.59 |
| 2004-10-19 | 249.26 |
| 2004-10-20 | 242.77 |
| 2004-10-21 | 239.95 |
| 2004-10-22 | 236.35 |
| 2004-10-25 | 231.65 |
| 2004-10-26 | 235.91 |
| 2004-10-27 | 235.28 |
| 2004-10-28 | 239.97 |
| 2004-10-29 | 242.80 |
| 2004-11-01 | 242.62 |
| 2004-11-02 | 248.00 |
| 2004-11-03 | 251.20 |
| 2004-11-04 | 249.86 |
| 2004-11-05 | 253.39 |
| 2004-11-08 | 251.28 |
| 2004-11-09 | 251.95 |
| 2004-11-10 | 250.49 |
| 2004-11-11 | 250.98 |
| 2004-11-12 | 256.01 |
| 2004-11-15 | 257.24 |
| 2004-11-16 | 255.75 |
| 2004-11-17 | 258.77 |
| 2004-11-18 | 257.44 |
| 2004-11-19 | 256.93 |
| 2004-11-22 | 253.30 |
| 2004-11-23 | 256.83 |
| 2004-11-24 | 261.16 |
| 2004-11-25 | . |
| 2004-11-26 | 258.45 |
| 2004-11-29 | 256.33 |
| 2004-11-30 | 258.69 |
| 2004-12-01 | 255.72 |
| 2004-12-02 | 260.71 |
| 2004-12-03 | 261.92 |
| 2004-12-06 | 262.81 |
| 2004-12-07 | 260.88 |
| 2004-12-08 | 258.27 |
| 2004-12-09 | 256.89 |
| 2004-12-10 | 252.18 |
| 2004-12-13 | 254.20 |
| 2004-12-14 | 257.05 |
| 2004-12-15 | 262.92 |
| 2004-12-16 | 264.55 |
| 2004-12-17 | 264.09 |
| 2004-12-20 | 265.02 |
| 2004-12-21 | 265.67 |
| 2004-12-22 | 266.56 |
| 2004-12-23 | 266.03 |
| 2004-12-24 | . |
| 2004-12-27 | 265.37 |
| 2004-12-28 | 266.26 |
| 2004-12-29 | 270.06 |
| 2004-12-30 | 274.49 |
| 2004-12-31 | 276.53 |
| 2005-01-03 | 275.99 |
| 2005-01-04 | 274.68 |
| 2005-01-05 | 270.51 |
| 2005-01-06 | 265.81 |
| 2005-01-07 | 269.60 |
| 2005-01-10 | 270.19 |
| 2005-01-11 | 271.50 |
| 2005-01-12 | 269.81 |
| 2005-01-13 | 275.33 |
| 2005-01-14 | 274.43 |
| 2005-01-17 | . |
| 2005-01-18 | 280.24 |
| 2005-01-19 | 282.59 |
| 2005-01-20 | 283.43 |
| 2005-01-21 | 283.90 |
| 2005-01-24 | 286.41 |
| 2005-01-25 | 286.19 |
| 2005-01-26 | 289.89 |
| 2005-01-27 | 288.25 |
#2005-01-28| 286.77
#2005-01-31| 289.62
#2005-02-01| 283.86
#2005-02-02| 284.62
#2005-02-03| 286.48
#2005-02-04| 290.68
#2005-02-07| 292.15
#2005-02-08| 291.87
#2005-02-09| 292.37
#2005-02-10| 289.98
#2005-02-11| 288.90
#2005-02-14| 292.78
#2005-02-15| 293.65
#2005-02-16| 293.78
#2005-02-17| 290.23
#2005-02-18| 293.34
#2005-02-21| .
#2005-02-22| 296.83
#2005-02-23| 295.91
#2005-02-24| 299.08
#2005-02-25| 299.09
#2005-02-28| 299.92
#2005-03-01| 301.05
#2005-03-02| 299.20
#2005-03-03| 301.82
#2005-03-04| 299.49
#2005-03-07| 299.42
#2005-03-08| 300.80
#2005-03-09| 302.24
#2005-03-10| 301.40
#2005-03-11| 303.29
#2005-03-14| 304.65
#2005-03-15| 296.59
#2005-03-16| 295.45
#2005-03-17| 292.38
#2005-03-18| 289.92
#2005-03-21| 288.50
#2005-03-22| 288.73
#2005-03-23| 289.16
#2005-03-24| 285.04
#2005-03-25| .
#2005-03-28| 291.01
#2005-03-29| 286.03
#2005-03-30| 283.52
#2005-03-31| 286.85
#2005-04-01| 291.31
#2005-04-04| 288.71
#2005-04-05| 288.38
#2005-04-06| 291.99
#2005-04-07| 294.92
#2005-04-08| 294.83
#2005-04-11| 293.96
#2005-04-12| 292.51
#2005-04-13| 295.06
#2005-04-14| 288.94
#2005-04-15| 284.66
#2005-04-18| 277.79
#2005-04-19| 280.99
#2005-04-20| 283.54
#2005-04-21| 283.79
#2005-04-22| 283.10
#2005-04-25| 285.07
#2005-04-26| 285.60
#2005-04-27| 283.36
#2005-04-28| 278.88
#2005-04-29| 280.29
#2005-05-02| 279.98
#2005-05-03| 277.31
#2005-05-04| 279.75
#2005-05-05| 280.87
#2005-05-06| 283.99
#2005-05-09| 282.64
#2005-05-10| 282.60
#2005-05-11| 279.26
#2005-05-12| 279.05
#2005-05-13| 279.62
#2005-05-16| 280.62
#2005-05-17| 279.90
#2005-05-18| 282.28
#2005-05-19| 288.35
#2005-05-20| 288.52
#2005-05-23| 287.36
#2005-05-24| 288.22
#2005-05-25| 286.37
#2005-05-26| 288.73
#2005-05-27| 293.20
#2005-05-30| .
#2005-05-31| 295.89
#2005-06-01| 295.97
#2005-06-02| 296.36
#2005-06-03| 298.83
#2005-06-06| 299.96
#2005-06-07| 298.08
#2005-06-08| 298.37
#2005-06-09| 301.11
#2005-06-10| 298.97
#2005-06-13| 298.84
#2005-06-14| 297.64
#2005-06-15| 301.30
#2005-06-16| 303.27
#2005-06-17| 302.31
#2005-06-20| 302.22
#2005-06-21| 301.80
#2005-06-22| 304.74
#2005-06-23| 306.59
#2005-06-24| 303.78
#2005-06-27| 301.52
#2005-06-28| 300.65
#2005-06-29| 299.27
#2005-06-30| 297.90
#2005-07-01| 300.41
#2005-07-04| .
#2005-07-05| 301.44
#2005-07-06| 306.04
#2005-07-07| 307.00
#2005-07-08| 306.81
#2005-07-11| 312.66
#2005-07-12| 311.37
#2005-07-13| 313.70
#2005-07-14| 318.98
#2005-07-15| 315.01
#2005-07-18| 315.43
#2005-07-19| 318.70
#2005-07-20| 320.84
#2005-07-21| 322.86
#2005-07-22| 324.94
#2005-07-25| 326.15
#2005-07-26| 326.07
#2005-07-27| 324.48
#2005-07-28| 325.78
#2005-07-29| 335.33
#2005-08-01| 338.00
#2005-08-02| 337.58
#2005-08-03| 340.69
#2005-08-04| 341.25
#2005-08-05| 335.88
#2005-08-08| 337.29
#2005-08-09| 338.28
#2005-08-10| 338.11
#2005-08-11| 338.57
#2005-08-12| 340.31
#2005-08-15| 339.49
#2005-08-16| 335.27
#2005-08-17| 337.79
#2005-08-18| 330.39
#2005-08-19| 328.23
#2005-08-22| 333.53
#2005-08-23| 330.45
#2005-08-24| 323.81
#2005-08-25| 325.82
#2005-08-26| 323.71
#2005-08-29| 315.21
#2005-08-30| 319.18
#2005-08-31| 320.29
#2005-09-01| 328.50
#2005-09-02| 333.62
#2005-09-05| .
#2005-09-06| 334.93
#2005-09-07| 344.42
#2005-09-08| 344.22
#2005-09-09| 347.33
#2005-09-12| 348.87
#2005-09-13| 347.64
#2005-09-14| 349.89
#2005-09-15| 353.57
#2005-09-16| 356.23
#2005-09-19| 358.08
#2005-09-20| 360.71
#2005-09-21| 364.23
#2005-09-22| 360.61
#2005-09-23| 351.43
#2005-09-26| 354.92
#2005-09-27| 353.39
#2005-09-28| 356.43
#2005-09-29| 360.81
#2005-09-30| 361.10
#2005-10-03| 361.71
#2005-10-04| 365.64
#2005-10-05| 363.25
#2005-10-06| 356.52
#2005-10-07| 355.36
#2005-10-10| 357.28
#2005-10-11| 357.48
#2005-10-12| 355.69
#2005-10-13| 346.40
#2005-10-14| 343.65
#2005-10-17| 342.91
#2005-10-18| 343.80
#2005-10-19| 332.01
#2005-10-20| 332.91
#2005-10-21| 336.72
#2005-10-24| 334.43
#2005-10-25| 334.88
#2005-10-26| 338.07
#2005-10-27| 338.36
#2005-10-28| 330.83
#2005-10-31| 341.45
#2005-11-01| 350.78
#2005-11-02| 354.86
#2005-11-03| 353.40
#2005-11-04| 353.23
#2005-11-07| 351.75
#2005-11-08| 355.22
#2005-11-09| 358.01
#2005-11-10| 358.73
#2005-11-11| 366.09
#2005-11-14| 364.73
#2005-11-15| 365.18
#2005-11-16| 370.10
#2005-11-17| 371.10
#2005-11-18| 374.75
#2005-11-21| 374.43
#2005-11-22| 368.81
#2005-11-23| 377.91
#2005-11-24| .
#2005-11-25| 377.00
#2005-11-28| 380.33
#2005-11-29| 380.14
#2005-11-30| 381.46
#2005-12-01| 383.31
#2005-12-02| 387.41
#2005-12-05| 391.88
#2005-12-06| 407.63
#2005-12-07| 408.06
#2005-12-08| 404.86
#2005-12-09| 403.18
#2005-12-12| 405.48
#2005-12-13| 408.94
#2005-12-14| 416.96
#2005-12-15| 421.56
#2005-12-16| 415.80
#2005-12-19| 418.85
#2005-12-20| 419.00
#2005-12-21| 423.10
#2005-12-22| 417.61
#2005-12-23| 417.69
#2005-12-26| .
#2005-12-27| 421.65
#2005-12-28| 418.31
#2005-12-29| 423.30
#2005-12-30| 424.19
#2006-01-02| .
#2006-01-03| 429.41
#2006-01-04| 426.75
#2006-01-05| 429.82
#2006-01-06| 431.69
#2006-01-09| 431.17
#2006-01-10| 422.99
#2006-01-11| 421.33
#2006-01-12| 421.49
#2006-01-13| 424.80
#2006-01-16| .
#2006-01-17| 417.54
#2006-01-18| 410.57
#2006-01-19| 411.94
#2006-01-20| 409.13
#2006-01-23| 400.67
#2006-01-24| 405.61
#2006-01-25| 411.28
#2006-01-26| 406.16
#2006-01-27| 411.99
#2006-01-30| 410.59
#2006-01-31| 413.86
#2006-02-01| 408.62
#2006-02-02| 407.71
#2006-02-03| 398.10
#2006-02-06| 401.90
#2006-02-07| 399.84
#2006-02-08| 394.85
#2006-02-09| 396.61
#2006-02-10| 404.10
#2006-02-13| 399.19
#2006-02-14| 402.14
#2006-02-15| 396.15
#2006-02-16| 392.48
#2006-02-17| 392.61
#2006-02-20| .
#2006-02-21| 402.99
#2006-02-22| 400.86
#2006-02-23| 410.15
#2006-02-24| 411.07
#2006-02-27| 409.41
#2006-02-28| 407.64
#2006-03-01| 410.50
#2006-03-02| 411.10
#2006-03-03| 410.11
#2006-03-06| 409.12
#2006-03-07| 403.82
#2006-03-08| 400.22
#2006-03-09| 402.43
#2006-03-10| 407.42
#2006-03-13| 411.61
#2006-03-14| 410.09
#2006-03-15| 411.91
#2006-03-16| 413.63
#2006-03-17| 416.52
#2006-03-20| 421.29
#2006-03-21| 416.06
#2006-03-22| 405.99
#2006-03-23| 407.12
#2006-03-24| 409.34
#2006-03-27| 404.01
#2006-03-28| 408.58
#2006-03-29| 408.73
#2006-03-30| 409.97
#2006-03-31| 412.91
#2006-04-03| 418.61
#2006-04-04| 427.78
#2006-04-05| 436.24
#2006-04-06| 435.50
#2006-04-07| 429.63
#2006-04-10| 427.69
#2006-04-11| 428.72
#2006-04-12| 421.87
#2006-04-13| 426.24
#2006-04-14| .
#2006-04-17| 433.33
#2006-04-18| 437.53
#2006-04-19| 441.98
#2006-04-20| 445.15
#2006-04-21| 441.32
#2006-04-24| 433.60
#2006-04-25| 431.74
#2006-04-26| 438.34
#2006-04-27| 433.87
#2006-04-28| 428.22
#2006-05-01| 429.42
#2006-05-02| 427.03
#2006-05-03| 427.52
#2006-05-04| 428.85
#2006-05-05| 429.28
#2006-05-08| 439.36
#2006-05-09| 440.20
#2006-05-10| 439.33
#2006-05-11| 434.41
#2006-05-12| 431.19
#2006-05-15| 414.77
#2006-05-16| 411.55
#2006-05-17| 422.21
#2006-05-18| 403.94
#2006-05-19| 403.53
#2006-05-22| 387.69
#2006-05-23| 389.65
#2006-05-24| 379.71
#2006-05-25| 374.33
#2006-05-26| 383.78
#2006-05-29| .
#2006-05-30| 378.43
#2006-05-31| 374.86
#2006-06-01| 365.89
#2006-06-02| 375.26
#2006-06-05| 381.17
#2006-06-06| 379.57
#2006-06-07| 370.04
#2006-06-08| 358.19
#2006-06-09| 364.22
#2006-06-12| 361.37
#2006-06-13| 346.97
#2006-06-14| 350.49
#2006-06-15| 356.85
#2006-06-16| 374.88
#2006-06-19| 374.59
#2006-06-20| 364.16
#2006-06-21| 364.40
#2006-06-22| 369.53
#2006-06-23| 371.29
#2006-06-26| 366.79
#2006-06-27| 370.29
#2006-06-28| 371.79
#2006-06-29| 375.18
#2006-06-30| 386.83
#2006-07-03| 389.49
#2006-07-04| .
#2006-07-05| 383.09
#2006-07-06| 377.52
#2006-07-07| 375.65
#2006-07-10| 379.17
#2006-07-11| 375.68
#2006-07-12| 372.12
#2006-07-13| 362.81
#2006-07-14| 350.69
#2006-07-17| 346.12
#2006-07-18| 343.60
#2006-07-19| 343.20
#2006-07-20| 354.51
#2006-07-21| 356.37
#2006-07-24| 353.73
#2006-07-25| 358.44
#2006-07-26| 358.34
#2006-07-27| 363.12
#2006-07-28| 359.48
#2006-07-31| 360.00
#2006-08-01| 359.84
#2006-08-02| 366.42
#2006-08-03| 368.34
#2006-08-04| 369.51
#2006-08-07| 367.89
#2006-08-08| 370.95
#2006-08-09| 374.03
#2006-08-10| 369.70
#2006-08-11| 365.80
#2006-08-14| 367.99
#2006-08-15| 368.25
#2006-08-16| 376.63
#2006-08-17| 378.60
#2006-08-18| 381.47
#2006-08-21| 380.34
#2006-08-22| 382.76
#2006-08-23| 381.40
#2006-08-24| 380.22
#2006-08-25| 381.29
#2006-08-28| 380.93
#2006-08-29| 384.12
#2006-08-30| 381.89
#2006-08-31| 385.34
#2006-09-01| 393.11
#2006-09-04| .
#2006-09-05| 404.02
#2006-09-06| 402.89
#2006-09-07| 400.86
#2006-09-08| 399.10
#2006-09-11| 391.85
#2006-09-12| 394.01
#2006-09-13| 399.67
#2006-09-14| 401.76
#2006-09-15| 405.84
#2006-09-18| 409.50
#2006-09-19| 410.60
#2006-09-20| 410.79
#2006-09-21| 414.33
#2006-09-22| 407.37
#2006-09-25| 409.24
#2006-09-26| 406.07
#2006-09-27| 410.20
#2006-09-28| 410.12
#2006-09-29| 410.77
#2006-10-02| 411.71
#2006-10-03| 413.04
#2006-10-04| 411.08
#2006-10-05| 411.45
#2006-10-06| 411.86
#2006-10-09| 402.56
#2006-10-10| 405.91
#2006-10-11| 405.68
#2006-10-12| 407.62
#2006-10-13| 410.34
#2006-10-16| 406.88
#2006-10-17| 405.00
#2006-10-18| 401.13
#2006-10-19| 399.51
#2006-10-20| 400.49
#2006-10-23| 399.65
#2006-10-24| 400.72
#2006-10-25| 403.07
#2006-10-26| 402.84
#2006-10-27| 398.11
#2006-10-30| 397.57
#2006-10-31| 400.45
#2006-11-01| 402.37
#2006-11-02| 403.60
#2006-11-03| 402.61
#2006-11-06| 395.70
#2006-11-07| 397.95
#2006-11-08| 397.14
#2006-11-09| 401.71
#2006-11-10| 399.42
#2006-11-13| 398.99
#2006-11-14| 400.73
#2006-11-15| 402.40
#2006-11-16| 402.40
#2006-11-17| 401.46
#2006-11-20| 396.19
#2006-11-21| 391.99
#2006-11-22| 395.64
#2006-11-23| .
#2006-11-24| 393.75
#2006-11-27| 398.05
#2006-11-28| 394.74
#2006-11-29| 398.68
#2006-11-30| 397.86
#2006-12-01| 402.50
#2006-12-04| 403.20
#2006-12-05| 401.92
#2006-12-06| 397.71
#2006-12-07| 390.93
#2006-12-08| 385.79
#2006-12-11| 382.53
#2006-12-12| 382.36
#2006-12-13| 384.85
#2006-12-14| 391.37
#2006-12-15| 393.61
#2006-12-18| 393.28
#2006-12-19| 390.88
#2006-12-20| 394.13
#2006-12-21| 393.77
#2006-12-22| 392.40
#2006-12-25| .
#2006-12-26| 392.17
#2006-12-27| 391.51
#2006-12-28| 393.67
#2006-12-29| 393.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 404.82
#2007-01-04| 399.55
#2007-01-05| 393.40
#2007-01-08| 385.84
#2007-01-09| 380.84
#2007-01-10| 372.71
#2007-01-11| 373.53
#2007-01-12| 376.68
#2007-01-15| .
#2007-01-16| 385.07
#2007-01-17| 382.86
#2007-01-18| 384.88
#2007-01-19| 381.79
#2007-01-22| 383.82
#2007-01-23| 381.38
#2007-01-24| 386.95
#2007-01-25| 385.85
#2007-01-26| 381.15
#2007-01-29| 379.78
#2007-01-30| 381.80
#2007-01-31| 382.90
#2007-02-01| 386.05
#2007-02-02| 392.61
#2007-02-05| 393.17
#2007-02-06| 393.08
#2007-02-07| 398.37
#2007-02-08| 397.50
#2007-02-09| 398.45
#2007-02-12| 396.40
#2007-02-13| 394.14
#2007-02-14| 397.50
#2007-02-15| 402.00
#2007-02-16| 404.98
#2007-02-19| .
#2007-02-20| 408.47
#2007-02-21| 410.39
#2007-02-22| 405.86
#2007-02-23| 400.92
#2007-02-26| 396.50
#2007-02-27| 390.60
#2007-02-28| 380.92
#2007-03-01| 378.44
#2007-03-02| 378.06
#2007-03-05| 366.33
#2007-03-06| 371.05
#2007-03-07| 371.45
#2007-03-08| 374.07
#2007-03-09| 374.97
#2007-03-12| 380.34
#2007-03-13| 378.21
#2007-03-14| 371.58
#2007-03-15| 372.48
#2007-03-16| 370.35
#2007-03-19| 370.02
#2007-03-20| 370.06
#2007-03-21| 373.60
#2007-03-22| 377.09
#2007-03-23| 377.01
#2007-03-26| 375.81
#2007-03-27| 375.68
#2007-03-28| 372.36
#2007-03-29| 375.53
#2007-03-30| 378.63
#2007-04-02| 382.28
#2007-04-03| 385.23
#2007-04-04| 383.21
#2007-04-05| 382.74
#2007-04-06| .
#2007-04-09| 382.10
#2007-04-10| 380.86
#2007-04-11| 382.46
#2007-04-12| 380.59
#2007-04-13| 381.89
#2007-04-16| 381.30
#2007-04-17| 382.08
#2007-04-18| 382.86
#2007-04-19| 378.01
#2007-04-20| 375.87
#2007-04-23| 374.04
#2007-04-24| 373.30
#2007-04-25| 371.60
#2007-04-26| 373.08
#2007-04-27| 367.50
#2007-04-30| 369.24
#2007-05-01| 369.79
#2007-05-02| 375.91
#2007-05-03| 380.12
#2007-05-04| 384.61
#2007-05-07| 388.33
#2007-05-08| 383.81
#2007-05-09| 384.89
#2007-05-10| 385.32
#2007-05-11| 387.91
#2007-05-14| 395.65
#2007-05-15| 395.05
#2007-05-16| 396.92
#2007-05-17| 393.98
#2007-05-18| 388.53
#2007-05-21| 397.38
#2007-05-22| 400.59
#2007-05-23| 401.11
#2007-05-24| 400.33
#2007-05-25| 397.93
#2007-05-28| .
#2007-05-29| 398.28
#2007-05-30| 392.67
#2007-05-31| 397.08
#2007-06-01| 398.61
#2007-06-04| 405.25
#2007-06-05| 408.77
#2007-06-06| 406.17
#2007-06-07| 406.33
#2007-06-08| 402.37
#2007-06-11| 408.60
#2007-06-12| 411.86
#2007-06-13| 408.47
#2007-06-14| 415.53
#2007-06-15| 417.51
#2007-06-18| 421.10
#2007-06-19| 419.58
#2007-06-20| 421.46
#2007-06-21| 424.81
#2007-06-22| 426.71
#2007-06-25| 429.29
#2007-06-26| 422.52
#2007-06-27| 422.50
#2007-06-28| 424.15
#2007-06-29| 423.11
#2007-07-02| 427.58
#2007-07-03| 434.59
#2007-07-04| .
#2007-07-05| 440.39
#2007-07-06| 442.74
#2007-07-09| 442.54
#2007-07-10| 445.20
#2007-07-11| 440.48
#2007-07-12| 441.68
#2007-07-13| 447.71
#2007-07-16| 451.90
#2007-07-17| 452.84
#2007-07-18| 451.69
#2007-07-19| 454.18
#2007-07-20| 459.94
#2007-07-23| 466.92
#2007-07-24| 476.15
#2007-07-25| 468.45
#2007-07-26| 473.89
#2007-07-27| 458.60
#2007-07-30| 458.09
#2007-07-31| 462.88
#2007-08-01| 440.96
#2007-08-02| 443.97
#2007-08-03| 446.27
#2007-08-06| 436.92
#2007-08-07| 433.45
#2007-08-08| 442.72
#2007-08-09| 441.49
#2007-08-10| 423.79
#2007-08-13| 430.95
#2007-08-14| 425.93
#2007-08-15| 421.60
#2007-08-16| 402.35
#2007-08-17| 393.84
#2007-08-20| 410.84
#2007-08-21| 406.31
#2007-08-22| 411.51
#2007-08-23| 418.23
#2007-08-24| 415.49
#2007-08-27| 417.56
#2007-08-28| 411.45
#2007-08-29| 413.49
#2007-08-30| 420.45
#2007-08-31| 427.09
#2007-09-03| .
#2007-09-04| 427.36
#2007-09-05| 427.77
#2007-09-06| 430.66
#2007-09-07| 430.10
#2007-09-10| 420.62
#2007-09-11| 420.89
#2007-09-12| 419.99
#2007-09-13| 423.49
#2007-09-14| 426.13
#2007-09-17| 426.13
#2007-09-18| 422.94
#2007-09-19| 442.22
#2007-09-20| 444.29
#2007-09-21| 445.88
#2007-09-24| 452.22
#2007-09-25| 449.35
#2007-09-26| 449.51
#2007-09-27| 460.79
#2007-09-28| 465.72
#2007-10-01| 464.37
#2007-10-02| 467.28
#2007-10-03| 467.71
#2007-10-04| 462.28
#2007-10-05| 464.20
#2007-10-08| 459.80
#2007-10-09| 462.06
#2007-10-10| 467.16
#2007-10-11| 464.43
#2007-10-12| 454.61
#2007-10-15| 457.58
#2007-10-16| 451.72
#2007-10-17| 451.66
#2007-10-18| 455.11
#2007-10-19| 450.05
#2007-10-22| 439.94
#2007-10-23| 446.02
#2007-10-24| 442.57
#2007-10-25| 456.10
#2007-10-26| 465.42
#2007-10-29| 482.98
#2007-10-30| 481.27
#2007-10-31| 477.90
#2007-11-01| 467.36
#2007-11-02| 455.68
#2007-11-05| 446.86
#2007-11-06| 453.25
#2007-11-07| 455.24
#2007-11-08| 444.65
#2007-11-09| 448.93
#2007-11-12| 434.99
#2007-11-13| 433.15
#2007-11-14| 449.88
#2007-11-15| 455.59
#2007-11-16| 446.51
#2007-11-19| 447.63
#2007-11-20| 444.61
#2007-11-21| 426.52
#2007-11-22| .
#2007-11-23| 439.37
#2007-11-26| 447.79
#2007-11-27| 445.30
#2007-11-28| 444.59
#2007-11-29| 454.82
#2007-11-30| 454.78
#2007-12-03| 457.06
#2007-12-04| 468.07
#2007-12-05| 468.25
#2007-12-06| 472.79
#2007-12-07| 472.05
#2007-12-10| 472.69
#2007-12-11| 477.56
#2007-12-12| 474.70
#2007-12-13| 468.21
#2007-12-14| 461.43
#2007-12-17| 449.22
#2007-12-18| 454.71
#2007-12-19| 456.49
#2007-12-20| 451.75
#2007-12-21| 453.64
#2007-12-24| 456.37
#2007-12-25| .
#2007-12-26| 454.62
#2007-12-27| 455.11
#2007-12-28| 456.83
#2007-12-31| 458.92
#2008-01-01| .
#2008-01-02| 449.68
#2008-01-03| 450.90
#2008-01-04| 453.22
#2008-01-07| 446.66
#2008-01-08| 451.44
#2008-01-09| 454.82
#2008-01-10| 449.81
#2008-01-11| 443.99
#2008-01-14| 442.28
#2008-01-15| 433.24
#2008-01-16| 420.28
#2008-01-17| 422.46
#2008-01-18| 423.68
#2008-01-21| .
#2008-01-22| 390.14
#2008-01-23| 405.92
#2008-01-24| 412.56
#2008-01-25| 427.95
#2008-01-28| 420.71
#2008-01-29| 429.86
#2008-01-30| 425.81
#2008-01-31| 431.22
#2008-02-01| 432.28
#2008-02-04| 436.77
#2008-02-05| 434.92
#2008-02-06| 426.48
#2008-02-07| 424.19
#2008-02-08| 423.67
#2008-02-11| 410.48
#2008-02-12| 411.26
#2008-02-13| 410.66
#2008-02-14| 421.85
#2008-02-15| 421.28
#2008-02-18| .
#2008-02-19| 422.94
#2008-02-20| 414.51
#2008-02-21| 416.31
#2008-02-22| 412.42
#2008-02-25| 414.88
#2008-02-26| 413.62
#2008-02-27| 419.71
#2008-02-28| 422.20
#2008-02-29| 418.80
#2008-03-03| 410.94
#2008-03-04| 407.20
#2008-03-05| 404.20
#2008-03-06| 404.27
#2008-03-07| 392.96
#2008-03-10| 385.32
#2008-03-11| 393.88
#2008-03-12| 395.00
#2008-03-13| 382.10
#2008-03-14| 364.68
#2008-03-17| 355.23
#2008-03-18| 361.07
#2008-03-19| 368.18
#2008-03-20| 368.03
#2008-03-21| .
#2008-03-24| 372.03
#2008-03-25| 387.91
#2008-03-26| 384.37
#2008-03-27| 386.84
#2008-03-28| 392.66
#2008-03-31| 392.17
#2008-04-01| 387.21
#2008-04-02| 393.40
#2008-04-03| 392.75
#2008-04-04| 387.75
#2008-04-07| 389.14
#2008-04-08| 381.63
#2008-04-09| 378.77
#2008-04-10| 386.25
#2008-04-11| 399.07
#2008-04-14| 399.68
#2008-04-15| 395.90
#2008-04-16| 398.10
#2008-04-17| 400.57
#2008-04-18| 401.57
#2008-04-21| 410.01
#2008-04-22| 407.41
#2008-04-23| 406.46
#2008-04-24| 398.97
#2008-04-25| 406.45
#2008-04-28| 405.83
#2008-04-29| 408.01
#2008-04-30| 410.75
#2008-05-01| 410.91
#2008-05-02| 416.97
#2008-05-05| 417.89
#2008-05-06| 415.17
#2008-05-07| 417.56
#2008-05-08| 408.46
#2008-05-09| 406.36
#2008-05-12| 405.53
#2008-05-13| 408.81
#2008-05-14| 410.62
#2008-05-15| 414.69
#2008-05-16| 414.62
#2008-05-19| 410.93
#2008-05-20| 405.02
#2008-05-21| 400.20
#2008-05-22| 397.48
#2008-05-23| 392.98
#2008-05-26| .
#2008-05-27| 385.87
#2008-05-28| 383.25
#2008-05-29| 388.58
#2008-05-30| 390.69
#2008-06-02| 392.57
#2008-06-03| 384.10
#2008-06-04| 384.08
#2008-06-05| 379.79
#2008-06-06| 379.71
#2008-06-09| 375.36
#2008-06-10| 366.98
#2008-06-11| 368.92
#2008-06-12| 362.45
#2008-06-13| 363.33
#2008-06-16| 369.50
#2008-06-17| 372.95
#2008-06-18| 375.88
#2008-06-19| 367.61
#2008-06-20| 363.48
#2008-06-23| 353.42
#2008-06-24| 353.73
#2008-06-25| 353.56
#2008-06-26| 353.59
#2008-06-27| 339.44
#2008-06-30| 335.40
#2008-07-01| 336.29
#2008-07-02| 337.92
#2008-07-03| 328.59
#2008-07-04| .
#2008-07-07| 332.98
#2008-07-08| 327.24
#2008-07-09| 335.07
#2008-07-10| 333.96
#2008-07-11| 341.11
#2008-07-14| 338.11
#2008-07-15| 323.50
#2008-07-16| 321.94
#2008-07-17| 330.08
#2008-07-18| 333.09
#2008-07-21| 341.74
#2008-07-22| 341.18
#2008-07-23| 350.33
#2008-07-24| 357.86
#2008-07-25| 351.88
#2008-07-28| 353.92
#2008-07-29| 348.34
#2008-07-30| 353.76
#2008-07-31| 355.31
#2008-08-01| 350.42
#2008-08-04| 346.06
#2008-08-05| 349.88
#2008-08-06| 357.65
#2008-08-07| 354.32
#2008-08-08| 353.49
#2008-08-11| 357.88
#2008-08-12| 351.80
#2008-08-13| 349.84
#2008-08-14| 349.46
#2008-08-15| 348.33
#2008-08-18| 343.30
#2008-08-19| 338.46
#2008-08-20| 340.94
#2008-08-21| 338.12
#2008-08-22| 336.80
#2008-08-25| 338.58
#2008-08-26| 339.15
#2008-08-27| 341.57
#2008-08-28| 339.27
#2008-08-29| 342.56
#2008-09-01| .
#2008-09-02| 333.09
#2008-09-03| 331.77
#2008-09-04| 332.48
#2008-09-05| 328.27
#2008-09-08| 341.27
#2008-09-09| 333.16
#2008-09-10| 329.67
#2008-09-11| 315.16
#2008-09-12| 314.18
#2008-09-15| 311.98
#2008-09-16| 293.77
#2008-09-17| 306.73
#2008-09-18| 295.34
#2008-09-19| 312.61
#2008-09-22| 317.58
#2008-09-23| 316.67
#2008-09-24| 318.66
#2008-09-25| 317.78
#2008-09-26| 313.97
#2008-09-29| 306.06
#2008-09-30| 307.56
#2008-10-01| 310.23
#2008-10-02| 305.15
#2008-10-03| 303.57
#2008-10-06| 284.02
#2008-10-07| 280.21
#2008-10-08| 261.11
#2008-10-09| 262.45
#2008-10-10| 257.45
#2008-10-13| 267.57
#2008-10-14| 283.22
#2008-10-15| 276.60
#2008-10-16| 240.25
#2008-10-17| 232.34
#2008-10-20| 244.97
#2008-10-21| 242.81
#2008-10-22| 220.39
#2008-10-23| 209.30
#2008-10-24| 188.55
#2008-10-27| 189.20
#2008-10-28| 197.59
#2008-10-29| 199.14
#2008-10-30| 233.05
#2008-10-31| 225.53
#2008-11-03| 230.66
#2008-11-04| 228.65
#2008-11-05| 230.28
#2008-11-06| 208.72
#2008-11-07| 218.19
#2008-11-10| 215.36
#2008-11-11| 211.12
#2008-11-12| 206.19
#2008-11-13| 199.71
#2008-11-14| 199.02
#2008-11-17| 196.60
#2008-11-18| 187.15
#2008-11-19| 184.07
#2008-11-20| 169.24
#2008-11-21| 177.96
#2008-11-24| 166.82
#2008-11-25| 159.22
#2008-11-26| 167.10
#2008-11-27| .
#2008-11-28| 178.69
#2008-12-01| 175.62
#2008-12-02| 166.52
#2008-12-03| 164.66
#2008-12-04| 164.66
#2008-12-05| 170.20
#2008-12-08| 179.32
#2008-12-09| 183.78
#2008-12-10| 200.01
#2008-12-11| 201.20
#2008-12-12| 188.41
#2008-12-15| 197.74
#2008-12-16| 204.95
#2008-12-17| 211.65
#2008-12-18| 217.48
#2008-12-19| 214.35
#2008-12-22| 210.69
#2008-12-23| 194.98
#2008-12-24| 196.78
#2008-12-25| .
#2008-12-26| 193.76
#2008-12-29| 199.38
#2008-12-30| 201.89
#2008-12-31| 201.67
#2009-01-01| .
#2009-01-02| 204.46
#2009-01-05| 216.88
#2009-01-06| 216.96
#2009-01-07| 226.24
#2009-01-08| 214.01
#2009-01-09| 210.86
#2009-01-12| 205.83
#2009-01-13| 206.63
#2009-01-14| 214.55
#2009-01-15| 199.71
#2009-01-16| 202.20
#2009-01-19| .
#2009-01-20| 197.72
#2009-01-21| 197.41
#2009-01-22| 195.84
#2009-01-23| 193.05
#2009-01-26| 193.05
#2009-01-27| 195.18
#2009-01-28| 204.17
#2009-01-29| 207.72
#2009-01-30| 208.22
#2009-02-02| 205.69
#2009-02-03| 208.31
#2009-02-04| 216.86
#2009-02-05| 217.32
#2009-02-06| 221.65
#2009-02-09| 219.98
#2009-02-10| 217.83
#2009-02-11| 214.82
#2009-02-12| 213.22
#2009-02-13| 219.24
#2009-02-16| .
#2009-02-17| 206.51
#2009-02-18| 205.17
#2009-02-19| 206.03
#2009-02-20| 200.77
#2009-02-23| 207.07
#2009-02-24| 200.05
#2009-02-25| 206.22
#2009-02-26| 203.69
#2009-02-27| 200.38
#2009-03-02| 190.35
#2009-03-03| 194.28
#2009-03-04| 199.71
#2009-03-05| 199.72
#2009-03-06| 201.64
#2009-03-09| 204.04
#2009-03-10| 204.95
#2009-03-11| 211.75
#2009-03-12| 210.48
#2009-03-13| 215.13
#2009-03-16| 223.41
#2009-03-17| 226.79
#2009-03-18| 229.53
#2009-03-19| 230.45
#2009-03-20| 229.01
#2009-03-23| 243.41
#2009-03-24| 245.48
#2009-03-25| 243.11
#2009-03-26| 248.59
#2009-03-27| 250.62
#2009-03-30| 237.57
#2009-03-31| 244.67
#2009-04-01| 255.33
#2009-04-02| 267.22
#2009-04-03| 263.50
#2009-04-06| 270.15
#2009-04-07| 267.72
#2009-04-08| 261.07
#2009-04-09| 274.69
#2009-04-10| .
#2009-04-13| 279.59
#2009-04-14| 285.12
#2009-04-15| 284.90
#2009-04-16| 283.44
#2009-04-17| 282.05
#2009-04-20| 282.04
#2009-04-21| 278.04
#2009-04-22| 278.22
#2009-04-23| 286.41
#2009-04-24| 285.82
#2009-04-27| 282.48
#2009-04-28| 275.61
#2009-04-29| 286.85
#2009-04-30| 306.89
#2009-05-01| 306.30
#2009-05-04| 315.15
#2009-05-05| 315.75
#2009-05-06| 315.00
#2009-05-07| 315.84
#2009-05-08| 320.36
#2009-05-11| 319.36
#2009-05-12| 318.79
#2009-05-13| 319.93
#2009-05-14| 316.92
#2009-05-15| 321.35
#2009-05-18| 330.97
#2009-05-19| 344.98
#2009-05-20| 348.58
#2009-05-21| 350.11
#2009-05-22| 340.03
#2009-05-25| .
#2009-05-26| 336.39
#2009-05-27| 344.43
#2009-05-28| 356.34
#2009-05-29| 357.81
#2009-06-01| 367.25
#2009-06-02| 363.88
#2009-06-03| 366.04
#2009-06-04| 363.33
#2009-06-05| 367.49
#2009-06-08| 357.46
#2009-06-09| 355.45
#2009-06-10| 368.58
#2009-06-11| 364.39
#2009-06-12| 366.74
#2009-06-15| 357.07
#2009-06-16| 350.95
#2009-06-17| 350.27
#2009-06-18| 343.61
#2009-06-19| 353.73
#2009-06-22| 354.42
#2009-06-23| 346.99
#2009-06-24| 351.74
#2009-06-25| 354.91
#2009-06-26| 361.34
#2009-06-29| 360.60
#2009-06-30| 358.36
#2009-07-01| 359.00
#2009-07-02| 357.72
#2009-07-03| .
#2009-07-06| 359.23
#2009-07-07| 363.93
#2009-07-08| 368.52
#2009-07-09| 377.41
#2009-07-10| 372.53
#2009-07-13| 359.13
#2009-07-14| 368.58
#2009-07-15| 384.84
#2009-07-16| 390.51
#2009-07-17| 397.34
#2009-07-20| 413.23
#2009-07-21| 418.68
#2009-07-22| 414.03
#2009-07-23| 415.46
#2009-07-24| 421.74
#2009-07-27| 427.65
#2009-07-28| 429.72
#2009-07-29| 426.24
#2009-07-30| 429.82
#2009-07-31| 438.91
#2009-08-03| 456.86
#2009-08-04| 462.61
#2009-08-05| 449.90
#2009-08-06| 447.41
#2009-08-07| 443.76
#2009-08-10| 442.95
#2009-08-11| 443.28
#2009-08-12| 434.22
#2009-08-13| 446.08
#2009-08-14| 441.26
#2009-08-17| 423.96
#2009-08-18| 427.82
#2009-08-19| 430.13
#2009-08-20| 445.98
#2009-08-21| 453.86
#2009-08-24| 471.41
#2009-08-25| 460.63
#2009-08-26| 453.36
#2009-08-27| 447.58
#2009-08-28| 458.80
#2009-08-31| 456.67
#2009-09-01| 479.67
#2009-09-02| 476.99
#2009-09-03| 468.54
#2009-09-04| 468.56
#2009-09-07| .
#2009-09-08| 486.36
#2009-09-09| 475.38
#2009-09-10| 476.74
#2009-09-11| 472.32
#2009-09-14| 470.38
#2009-09-15| 486.72
#2009-09-16| 502.20
#2009-09-17| 500.75
#2009-09-18| 501.44
#2009-09-21| 499.20
#2009-09-22| 513.78
#2009-09-23| 519.63
#2009-09-24| 514.73
#2009-09-25| 527.05
#2009-09-28| 509.06
#2009-09-29| 514.11
#2009-09-30| 521.98
#2009-10-01| 506.24
#2009-10-02| 502.51
#2009-10-05| 499.81
#2009-10-06| 507.43
#2009-10-07| 497.02
#2009-10-08| 506.80
#2009-10-09| 516.53
#2009-10-12| 513.82
#2009-10-13| 515.62
#2009-10-14| 525.60
#2009-10-15| 528.05
#2009-10-16| 509.73
#2009-10-19| 513.99
#2009-10-20| 514.43
#2009-10-21| 510.37
#2009-10-22| 503.21
#2009-10-23| 527.00
#2009-10-26| 536.50
#2009-10-27| 538.77
#2009-10-28| 522.82
#2009-10-29| 519.43
#2009-10-30| 514.10
#2009-11-02| 504.08
#2009-11-03| 502.29
#2009-11-04| 518.72
#2009-11-05| 512.97
#2009-11-06| 523.57
#2009-11-09| 525.90
#2009-11-10| 529.72
#2009-11-11| 536.13
#2009-11-12| 530.96
#2009-11-13| 531.98
#2009-11-16| 540.61
#2009-11-17| 536.93
#2009-11-18| 542.59
#2009-11-19| 538.75
#2009-11-20| 540.81
#2009-11-23| 537.54
#2009-11-24| 536.56
#2009-11-25| 541.15
#2009-11-26| .
#2009-11-27| 514.87
#2009-11-30| 535.52
#2009-12-01| 546.23
#2009-12-02| 553.39
#2009-12-03| 556.97
#2009-12-04| 555.87
#2009-12-07| 561.34
#2009-12-08| 561.55
#2009-12-09| 566.66
#2009-12-10| 560.68
#2009-12-11| 561.41
#2009-12-14| 567.29
#2009-12-15| 567.75
#2009-12-16| 566.88
#2009-12-17| 560.17
#2009-12-18| 555.20
#2009-12-21| 550.27
#2009-12-22| 558.31
#2009-12-23| 563.30
#2009-12-24| 577.48
#2009-12-25| .
#2009-12-28| 577.48
#2009-12-29| 576.85
#2009-12-30| 582.69
#2009-12-31| 585.37
#2010-01-01| .
#2010-01-04| 591.60
#2010-01-05| 578.47
#2010-01-06| 577.92
#2010-01-07| 561.68
#2010-01-08| 563.37
#2010-01-11| 559.01
#2010-01-12| 561.55
#2010-01-13| 555.39
#2010-01-14| 556.93
#2010-01-15| 561.22
#2010-01-18| .
#2010-01-19| 560.32
#2010-01-20| 553.04
#2010-01-21| 556.95
#2010-01-22| 550.76
#2010-01-25| 548.11
#2010-01-26| 531.14
#2010-01-27| 528.40
#2010-01-28| 545.48
#2010-01-29| 544.53
#2010-02-01| 547.81
#2010-02-02| 544.58
#2010-02-03| 551.68
#2010-02-04| 554.51
#2010-02-05| 537.16
#2010-02-08| 534.44
#2010-02-09| 537.26
#2010-02-10| 538.05
#2010-02-11| 546.96
#2010-02-12| 551.46
#2010-02-15| .
#2010-02-16| 555.88
#2010-02-17| 562.97
#2010-02-18| 556.53
#2010-02-19| 550.16
#2010-02-22| 561.37
#2010-02-23| 563.34
#2010-02-24| 557.98
#2010-02-25| 552.04
#2010-02-26| 562.71
#2010-03-01| 566.66
#2010-03-02| 568.98
#2010-03-03| 572.99
#2010-03-04| 569.45
#2010-03-05| 577.73
#2010-03-08| 588.83
#2010-03-09| 585.59
#2010-03-10| 589.27
#2010-03-11| 581.98
#2010-03-12| 574.93
#2010-03-15| 570.60
#2010-03-16| 575.08
#2010-03-17| 587.36
#2010-03-18| 586.89
#2010-03-19| 598.02
#2010-03-22| 595.02
#2010-03-23| 598.15
#2010-03-24| 600.13
#2010-03-25| 603.87
#2010-03-26| 608.02
#2010-03-29| 611.74
#2010-03-30| 610.19
#2010-03-31| 604.90
#2010-04-01| 621.42
#2010-04-02| .
#2010-04-05| 646.19
#2010-04-06| 640.96
#2010-04-07| 647.29
#2010-04-08| 640.00
#2010-04-09| 641.58
#2010-04-12| 627.17
#2010-04-13| 623.13
#2010-04-14| 622.90
#2010-04-15| 619.98
#2010-04-16| 616.54
#2010-04-19| 611.19
#2010-04-20| 624.99
#2010-04-21| 636.93
#2010-04-22| 638.43
#2010-04-23| 643.19
#2010-04-26| 649.83
#2010-04-27| 641.43
#2010-04-28| 644.97
#2010-04-29| 656.56
#2010-04-30| 666.26
#2010-05-03| 656.31
#2010-05-04| 659.03
#2010-05-05| 649.99
#2010-05-06| 633.84
#2010-05-07| 618.57
#2010-05-10| 638.69
#2010-05-11| 634.26
#2010-05-12| 638.32
#2010-05-13| 659.27
#2010-05-14| 663.29
#2010-05-17| 645.07
#2010-05-18| 632.43
#2010-05-19| 615.51
#2010-05-20| 596.93
#2010-05-21| 595.17
#2010-05-24| 590.02
#2010-05-25| 564.15
#2010-05-26| 580.24
#2010-05-27| 601.46
#2010-05-28| 612.29
#2010-05-31| .
#2010-06-01| 598.18
#2010-06-02| 598.91
#2010-06-03| 612.88
#2010-06-04| 620.68
#2010-06-07| 605.88
#2010-06-08| 609.97
#2010-06-09| 601.57
#2010-06-10| 600.04
#2010-06-11| 608.07
#2010-06-14| 624.65
#2010-06-15| 633.95
#2010-06-16| 641.34
#2010-06-17| 646.62
#2010-06-18| 651.41
#2010-06-21| 669.20
#2010-06-22| 665.09
#2010-06-23| 657.11
#2010-06-24| 656.94
#2010-06-25| 654.79
#2010-06-28| 661.91
#2010-06-29| 644.96
#2010-06-30| 650.10
#2010-07-01| 631.49
#2010-07-02| 616.21
#2010-07-05| .
#2010-07-06| 631.65
#2010-07-07| 629.08
#2010-07-08| 636.08
#2010-07-09| 649.12
#2010-07-12| 652.80
#2010-07-13| 647.56
#2010-07-14| 653.64
#2010-07-15| 654.38
#2010-07-16| 642.94
#2010-07-19| 635.99
#2010-07-20| 647.03
#2010-07-21| 644.93
#2010-07-22| 636.03
#2010-07-23| 644.96
#2010-07-26| 650.43
#2010-07-27| 665.31
#2010-07-28| 668.54
#2010-07-29| 675.32
#2010-07-30| 679.84
#2010-08-02| 703.32
#2010-08-03| 699.62
#2010-08-04| 695.01
#2010-08-05| 698.22
#2010-08-06| 688.71
#2010-08-09| 693.43
#2010-08-10| 672.46
#2010-08-11| 663.80
#2010-08-12| 658.69
#2010-08-13| 667.46
#2010-08-16| 670.82
#2010-08-17| 670.31
#2010-08-18| 672.22
#2010-08-19| 687.61
#2010-08-20| 685.34
#2010-08-23| 673.93
#2010-08-24| 672.71
#2010-08-25| 662.45
#2010-08-26| 667.98
#2010-08-27| 667.62
#2010-08-30| 680.89
#2010-08-31| 678.72
#2010-09-01| 696.83
#2010-09-02| 702.76
#2010-09-03| 720.39
#2010-09-06| .
#2010-09-07| 734.32
#2010-09-08| 745.42
#2010-09-09| 744.75
#2010-09-10| 741.73
#2010-09-13| 764.14
#2010-09-14| 765.63
#2010-09-15| 776.25
#2010-09-16| 761.08
#2010-09-17| 770.91
#2010-09-20| 781.38
#2010-09-21| 784.43
#2010-09-22| 785.42
#2010-09-23| 784.09
#2010-09-24| 807.75
#2010-09-27| 818.79
#2010-09-28| 811.49
#2010-09-29| 814.66
#2010-09-30| 822.56
#2010-10-01| 842.54
#2010-10-04| 850.90
#2010-10-05| 842.06
#2010-10-06| 850.46
#2010-10-07| 842.88
#2010-10-08| 840.58
#2010-10-11| 851.76
#2010-10-12| 837.87
#2010-10-13| 848.23
#2010-10-14| 868.42
#2010-10-15| 853.78
#2010-10-18| 830.81
#2010-10-19| 830.06
#2010-10-20| 837.31
#2010-10-21| 851.53
#2010-10-22| 866.19
#2010-10-25| 892.64
#2010-10-26| 896.96
#2010-10-27| 882.35
#2010-10-28| 875.62
#2010-10-29| 884.90
#2010-11-01| 918.97
#2010-11-02| 921.52
#2010-11-03| 928.75
#2010-11-04| 925.99
#2010-11-05| 922.95
#2010-11-08| 927.87
#2010-11-09| 929.74
#2010-11-10| 946.89
#2010-11-11| 926.76
#2010-11-12| 910.00
#2010-11-15| 896.58
#2010-11-16| 896.17
#2010-11-17| 887.30
#2010-11-18| 912.02
#2010-11-19| 916.80
#2010-11-22| 904.55
#2010-11-23| 880.89
#2010-11-24| 883.76
#2010-11-25| .
#2010-11-26| 861.89
#2010-11-29| 862.50
#2010-11-30| 857.99
#2010-12-01| 883.89
#2010-12-02| 887.78
#2010-12-03| 901.15
#2010-12-06| 897.90
#2010-12-07| 897.69
#2010-12-08| 890.39
#2010-12-09| 900.57
#2010-12-10| 881.18
#2010-12-13| 881.65
#2010-12-14| 891.67
#2010-12-15| 879.95
#2010-12-16| 861.61
#2010-12-17| 863.09
#2010-12-20| 871.40
#2010-12-21| 867.99
#2010-12-22| 879.44
#2010-12-23| 878.96
#2010-12-24| .
#2010-12-27| 852.15
#2010-12-28| 853.42
#2010-12-29| 867.44
#2010-12-30| 870.48
#2010-12-31| 873.41
#2011-01-03| 887.29
#2011-01-04| 892.35
#2011-01-05| 906.37
#2011-01-06| 914.71
#2011-01-07| 911.68
#2011-01-10| 907.67
#2011-01-11| 907.56
#2011-01-12| 911.44
#2011-01-13| 908.54
#2011-01-14| 921.24
#2011-01-17| .
#2011-01-18| 896.42
#2011-01-19| 901.56
#2011-01-20| 889.96
#2011-01-21| 864.85
#2011-01-24| 871.54
#2011-01-25| 882.36
#2011-01-26| 907.10
#2011-01-27| 907.06
#2011-01-28| 877.83
#2011-01-31| 845.47
#2011-02-01| 850.35
#2011-02-02| 851.39
#2011-02-03| 851.91
#2011-02-04| 851.05
#2011-02-07| 869.42
#2011-02-08| 858.38
#2011-02-09| 836.35
#2011-02-10| 826.96
#2011-02-11| 824.55
#2011-02-14| 858.91
#2011-02-15| 855.59
#2011-02-16| 843.36
#2011-02-17| 856.51
#2011-02-18| 872.04
#2011-02-21| .
#2011-02-22| 851.16
#2011-02-23| 846.16
#2011-02-24| 834.03
#2011-02-25| 845.42
#2011-02-28| 850.96
#2011-03-01| 860.81
#2011-03-02| 869.10
#2011-03-03| 895.42
#2011-03-04| 903.86
#2011-03-07| 891.34
#2011-03-08| 897.42
#2011-03-09| 910.95
#2011-03-10| 900.66
#2011-03-11| 880.96
#2011-03-14| 886.32
#2011-03-15| 863.84
#2011-03-16| 872.27
#2011-03-17| 855.25
#2011-03-18| 867.44
#2011-03-21| 878.66
#2011-03-22| 901.18
#2011-03-23| 906.75
#2011-03-24| 931.87
#2011-03-25| 940.10
#2011-03-28| 939.07
#2011-03-29| 956.03
#2011-03-30| 974.64
#2011-03-31| 979.17
#2011-04-01| 977.94
#2011-04-04| 975.29
#2011-04-05| 980.38
#2011-04-06|1008.82
#2011-04-07| 999.66
#2011-04-08| 997.26
#2011-04-11| 998.31
#2011-04-12| 974.69
#2011-04-13|1011.15
#2011-04-14|1036.71
#2011-04-15|1037.31
#2011-04-18|1050.04
#2011-04-19|1039.62
#2011-04-20|1061.63
#2011-04-21|1073.04
#2011-04-22| .
#2011-04-25|1100.78
#2011-04-26|1096.85
#2011-04-27|1075.36
#2011-04-28|1105.45
#2011-04-29|1086.58
#2011-05-02|1102.98
#2011-05-03|1069.04
#2011-05-04|1060.37
#2011-05-05|1061.10
#2011-05-06|1049.93
#2011-05-09|1052.39
#2011-05-10|1053.45
#2011-05-11|1081.28
#2011-05-12|1048.48
#2011-05-13|1044.35
#2011-05-16|1028.93
#2011-05-17|1040.11
#2011-05-18|1068.27
#2011-05-19|1055.76
#2011-05-20|1073.64
#2011-05-23|1024.23
#2011-05-24|1033.66
#2011-05-25|1026.09
#2011-05-26|1075.71
#2011-05-27|1086.63
#2011-05-30| .
#2011-05-31|1101.73
#2011-06-01|1086.11
#2011-06-02|1077.45
#2011-06-03|1077.63
#2011-06-06|1078.23
#2011-06-07|1064.70
#2011-06-08|1053.87
#2011-06-09|1038.87
#2011-06-10|1030.50
#2011-06-13|1029.71
#2011-06-14|1065.25
#2011-06-15|1067.41
#2011-06-16|1044.06
#2011-06-17|1037.24
#2011-06-20|1040.15
#2011-06-21|1051.65
#2011-06-22|1059.26
#2011-06-23|1045.10
#2011-06-24|1077.10
#2011-06-27|1073.36
#2011-06-28|1074.27
#2011-06-29|1100.99
#2011-06-30|1121.48
#2011-07-01|1134.32
#2011-07-04| .
#2011-07-05|1156.88
#2011-07-06|1152.60
#2011-07-07|1165.95
#2011-07-08|1177.18
#2011-07-11|1154.69
#2011-07-12|1111.99
#2011-07-13|1146.55
#2011-07-14|1152.97
#2011-07-15|1154.00
#2011-07-18|1147.97
#2011-07-19|1140.43
#2011-07-20|1151.99
#2011-07-21|1138.87
#2011-07-22|1164.04
#2011-07-25|1154.62
#2011-07-26|1168.74
#2011-07-27|1184.00
#2011-07-28|1162.45
#2011-07-29|1144.59
#2011-08-01|1164.25
#2011-08-02|1124.93
#2011-08-03|1089.62
#2011-08-04|1061.70
#2011-08-05|1033.62
#2011-08-08|1003.43
#2011-08-09| 988.98
#2011-08-10|1009.02
#2011-08-11|1011.64
#2011-08-12| 986.96
#2011-08-15| 998.24
#2011-08-16|1034.30
#2011-08-17|1034.62
#2011-08-18|1018.13
#2011-08-19| 928.74
#2011-08-22| 899.81
#2011-08-23| 951.12
#2011-08-24| 940.43
#2011-08-25| 950.25
#2011-08-26| 961.04
#2011-08-29| 985.00
#2011-08-30| 998.65
#2011-08-31|1022.94
#2011-09-01|1024.71
#2011-09-02|1014.11
#2011-09-05| .
#2011-09-06| 979.88
#2011-09-07|1010.65
#2011-09-08|1018.78
#2011-09-09|1004.64
#2011-09-12| 992.31
#2011-09-13| 989.57
#2011-09-14| 943.95
#2011-09-15| 952.64
#2011-09-16| 988.64
#2011-09-19| 961.78
#2011-09-20| 964.20
#2011-09-21| 962.65
#2011-09-22| 911.90
#2011-09-23| 890.30
#2011-09-26| 859.04
#2011-09-27| 918.68
#2011-09-28| 922.77
#2011-09-29| 938.25
#2011-09-30| 929.26
#2011-10-03| 910.95
#2011-10-04| 881.79
#2011-10-05| 854.28
#2011-10-06| 857.23
#2011-10-07| 897.40
#2011-10-10| 895.39
#2011-10-11| 924.04
#2011-10-12| 938.33
#2011-10-13| 958.87
#2011-10-14| 955.19
#2011-10-17| 989.43
#2011-10-18| 967.72
#2011-10-19| 994.27
#2011-10-20| 956.50
#2011-10-21| 964.44
#2011-10-24|1010.78
#2011-10-25|1010.58
#2011-10-26|1005.52
#2011-10-27|1026.65
#2011-10-28|1031.14
#2011-10-31|1016.97
#2011-11-01|1011.36
#2011-11-02|1019.23
#2011-11-03|1003.07
#2011-11-04|1043.51
#2011-11-07|1032.09
#2011-11-08|1022.72
#2011-11-09|1025.84
#2011-11-10| 975.37
#2011-11-11| 999.36
#2011-11-14|1016.62
#2011-11-15|1000.81
#2011-11-16| 980.74
#2011-11-17| 980.33
#2011-11-18| 958.76
#2011-11-21| 944.13
#2011-11-22| 951.80
#2011-11-23| 933.53
#2011-11-24| .
#2011-11-25| 913.58
#2011-11-28| 926.15
#2011-11-29| 952.31
#2011-11-30| 940.79
#2011-12-01| 981.98
#2011-12-02| 981.57
#2011-12-05| 984.03
#2011-12-06| 983.20
#2011-12-07| 991.36
#2011-12-08| 974.88
#2011-12-09| 946.79
#2011-12-12| 945.92
#2011-12-13| 920.42
#2011-12-14| 906.49
#2011-12-15| 885.73
#2011-12-16| 909.61
#2011-12-19| 889.80
#2011-12-20| 901.68
#2011-12-21| 931.13
#2011-12-22| 928.84
#2011-12-23| 938.19
#2011-12-26| .
#2011-12-27| 927.48
#2011-12-28| 923.71
#2011-12-29| 929.16
#2011-12-30| 928.56
#2012-01-02| .
#2012-01-03| 947.02
#2012-01-04| 953.04
#2012-01-05| 954.33
#2012-01-06| 938.79
#2012-01-09| 939.98
#2012-01-10| 964.49
#2012-01-11| 964.60
#2012-01-12| 972.57
#2012-01-13| 977.18
#2012-01-16| .
#2012-01-17| 990.57
#2012-01-18| 981.23
#2012-01-19| 989.80
#2012-01-20|1002.69
#2012-01-23|1003.94
#2012-01-24|1003.00
#2012-01-25|1012.70
#2012-01-26|1010.91
#2012-01-27| 998.12
#2012-01-30| 969.54
#2012-01-31| 986.28
#2012-02-01| 981.42
#2012-02-02| 988.42
#2012-02-03| 983.02
#2012-02-06| 970.53
#2012-02-07| 988.59
#2012-02-08|1002.22
#2012-02-09| 996.58
#2012-02-10| 982.97
#2012-02-13|1002.37
#2012-02-14| 998.98
#2012-02-15|1004.06
#2012-02-16| 991.43
#2012-02-17|1008.56
#2012-02-20| .
#2012-02-21|1015.66
#2012-02-22|1011.96
#2012-02-23| 992.90
#2012-02-24| 984.49
#2012-02-27| 961.88
#2012-02-28| 971.37
#2012-02-29|1002.21
#2012-03-01| 996.26
#2012-03-02|1004.55
#2012-03-05| 997.43
#2012-03-06| 983.93
#2012-03-07| 974.81
#2012-03-08| 983.73
#2012-03-09| 989.81
#2012-03-12| 986.81
#2012-03-13|1010.41
#2012-03-14|1014.45
#2012-03-15|1015.69
#2012-03-16|1001.07
#2012-03-19| 994.39
#2012-03-20| 985.27
#2012-03-21| 986.86
#2012-03-22| 990.90
#2012-03-23| 984.66
#2012-03-26| 977.35
#2012-03-27| 993.87
#2012-03-28|1002.15
#2012-03-29|1007.77
#2012-03-30|1010.04
#2012-04-02|1029.14
#2012-04-03|1056.81
#2012-04-04|1044.64
#2012-04-05|1071.13
#2012-04-06| .
#2012-04-09|1062.26
#2012-04-10|1040.11
#2012-04-11|1036.30
#2012-04-12|1036.65
#2012-04-13|1046.62
#2012-04-16|1046.66
#2012-04-17|1039.53
#2012-04-18|1052.16
#2012-04-19|1049.10
#2012-04-20|1040.65
#2012-04-23|1032.86
#2012-04-24|1041.47
#2012-04-25|1049.65
#2012-04-26|1056.89
#2012-04-27|1056.83
#2012-04-30|1087.78
#2012-05-01|1088.84
#2012-05-02|1082.33
#2012-05-03|1071.59
#2012-05-04|1050.95
#2012-05-07|1041.69
#2012-05-08|1038.75
#2012-05-09|1025.31
#2012-05-10|1016.44
#2012-05-11|1006.68
#2012-05-14|1010.51
#2012-05-15|1007.90
#2012-05-16| 967.28
#2012-05-17| 973.13
#2012-05-18| 939.02
#2012-05-21| 956.03
#2012-05-22| 961.18
#2012-05-23| 944.89
#2012-05-24| 940.49
#2012-05-25| 944.17
#2012-05-28| .
#2012-05-29| 963.33
#2012-05-30| 969.28
#2012-05-31| 967.34
#2012-06-01| 957.31
#2012-06-04| 933.09
#2012-06-05| 939.53
#2012-06-06| 952.73
#2012-06-07| 967.60
#2012-06-08| 953.44
#2012-06-11| 965.08
#2012-06-12| 958.02
#2012-06-13| 965.92
#2012-06-14| 964.68
#2012-06-15| 969.63
#2012-06-18| 992.01
#2012-06-19|1002.07
#2012-06-20|1007.65
#2012-06-21| 996.78
#2012-06-22| 978.29
#2012-06-25| 966.93
#2012-06-26| 962.69
#2012-06-27| 950.10
#2012-06-28| 952.41
#2012-06-29| 967.17
#2012-07-02| 973.24
#2012-07-03| 967.09
#2012-07-04| .
#2012-07-05| 976.55
#2012-07-06| 966.28
#2012-07-09| 948.88
#2012-07-10| 949.17
#2012-07-11| 950.61
#2012-07-12| 925.10
#2012-07-13| 942.23
#2012-07-16| 948.29
#2012-07-17| 944.86
#2012-07-18| 935.72
#2012-07-19| 955.87
#2012-07-20| 954.18
#2012-07-23| 931.67
#2012-07-24| 940.25
#2012-07-25| 932.80
#2012-07-26| 940.25
#2012-07-27| 956.37
#2012-07-30| 969.37
#2012-07-31| 989.06
#2012-08-01| 993.80
#2012-08-02| 989.13
#2012-08-03| 974.92
#2012-08-06| 992.43
#2012-08-07| 998.61
#2012-08-08| 998.74
#2012-08-09|1020.81
#2012-08-10|1025.25
#2012-08-13|1017.20
#2012-08-14|1025.95
#2012-08-15|1025.67
#2012-08-16|1015.36
#2012-08-17|1017.64
#2012-08-20|1015.12
#2012-08-21|1021.45
#2012-08-22|1019.33
#2012-08-23|1017.15
#2012-08-24|1005.06
#2012-08-27|1011.58
#2012-08-28|1007.35
#2012-08-29|1007.62
#2012-08-30| 998.99
#2012-08-31| 989.29
#2012-09-03| .
#2012-09-04| 985.67
#2012-09-05| 962.49
#2012-09-06| 965.19
#2012-09-07| 992.25
#2012-09-10| 999.70
#2012-09-11| 995.03
#2012-09-12|1004.40
#2012-09-13|1001.75
#2012-09-14|1046.12
#2012-09-17|1051.81
#2012-09-18|1046.13
#2012-09-19|1035.63
#2012-09-20|1022.97
#2012-09-21|1033.44
#2012-09-24|1034.94
#2012-09-25|1035.38
#2012-09-26|1027.88
#2012-09-27|1032.54
#2012-09-28|1042.01
#2012-10-01|1039.76
#2012-10-02|1037.97
#2012-10-03|1036.04
#2012-10-04|1013.78
#2012-10-05|1026.30
#2012-10-08|1011.52
#2012-10-09|1012.24
#2012-10-10|1008.78
#2012-10-11|1000.52
#2012-10-12| 991.69
#2012-10-15| 977.76
#2012-10-16| 989.89
#2012-10-17| 992.34
#2012-10-18|1006.91
#2012-10-19| 993.01
#2012-10-22| 987.67
#2012-10-23| 976.95
#2012-10-24| 959.88
#2012-10-25| 981.76
#2012-10-26| 968.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.84
#2012-11-01| 953.61
#2012-11-02| 958.54
#2012-11-05| 920.54
#2012-11-06| 934.67
#2012-11-07| 951.17
#2012-11-08| 945.80
#2012-11-09| 941.48
#2012-11-12| 942.19
#2012-11-13| 931.06
#2012-11-14| 944.42
#2012-11-15| 932.78
#2012-11-16| 940.58
#2012-11-19| 942.38
#2012-11-20| 937.78
#2012-11-21| 934.71
#2012-11-22| .
#2012-11-23| 951.64
#2012-11-26| 960.93
#2012-11-27| 978.75
#2012-11-28| 965.25
#2012-11-29| 987.64
#2012-11-30| 979.54
#2012-12-03| 981.54
#2012-12-04| 971.74
#2012-12-05| 981.71
#2012-12-06| 985.86
#2012-12-07| 979.16
#2012-12-10| 987.84
#2012-12-11| 995.63
#2012-12-12|1002.84
#2012-12-13|1010.97
#2012-12-14|1009.43
#2012-12-17| 994.07
#2012-12-18| 992.81
#2012-12-19| 997.51
#2012-12-20| 989.46
#2012-12-21| 985.93
#2012-12-24| 986.34
#2012-12-25| 986.91
#2012-12-26| 989.29
#2012-12-27| 988.26
#2012-12-28| 984.09
#2012-12-31| 984.41
#2013-01-01| 984.66
#2013-01-02| 987.13
#2013-01-03| 973.42
#2013-01-04| 964.16
#2013-01-07| 968.82
#2013-01-08| 967.61
#2013-01-09| 969.78
#2013-01-10| 968.51
#2013-01-11| 957.82
#2013-01-14| 962.79
#2013-01-15| 964.17
#2013-01-16| 966.64
#2013-01-17| 968.20
#2013-01-18| 975.09
#2013-01-21| 968.43
#2013-01-22| 979.39
#2013-01-23| 982.05
#2013-01-24| 959.11
#2013-01-25| 941.44
#2013-01-28| 928.04
#2013-01-29| 952.96
#2013-01-30| 942.95
#2013-01-31| 946.43
#2013-02-01| 950.87
#2013-02-04| 955.62
#2013-02-05| 953.29
#2013-02-06| 946.15
#2013-02-07| 948.34
#2013-02-08| 967.22
#2013-02-11| 966.05
#2013-02-12| 970.25
#2013-02-13| 982.93
#2013-02-14| 982.46
#2013-02-15| 983.27
#2013-02-18| 971.55
#2013-02-19| 975.62
#2013-02-20| 993.98
#2013-02-21| 984.57
#2013-02-22| 992.98
#2013-02-25| 982.90
#2013-02-26| 972.86
#2013-02-27| 987.15
#2013-02-28| 999.64
#2013-03-01|1003.80
#2013-03-04| 996.30
#2013-03-05|1002.04
#2013-03-06| 998.99
#2013-03-07| 999.06
#2013-03-08| 996.78
#2013-03-11| 977.56
#2013-03-12| 977.82
#2013-03-13| 969.10
#2013-03-14| 961.70
#2013-03-15| 970.50
#2013-03-18| 963.74
#2013-03-19| 963.61
#2013-03-20| 965.81
#2013-03-21| 957.74
#2013-03-22| 951.93
#2013-03-25| 965.68
#2013-03-26| 977.67
#2013-03-27| 987.68
#2013-03-28| 981.56
#2013-03-29| 981.28
#2013-04-01| 974.66
#2013-04-02| 972.29
#2013-04-03| 969.88
#2013-04-04| 938.76
#2013-04-05| 908.32
#2013-04-08| 907.50
#2013-04-09| 913.07
#2013-04-10| 924.07
#2013-04-11| 931.66
#2013-04-12| 913.39
#2013-04-15| 903.71
#2013-04-16| 910.80
#2013-04-17| 912.93
#2013-04-18| 903.75
#2013-04-19| 901.49
#2013-04-22| 912.81
#2013-04-23| 906.96
#2013-04-24| 911.00
#2013-04-25| 934.19
#2013-04-26| 924.00
#2013-04-29| 931.58
#2013-04-30| 942.41
#2013-05-01| 942.44
#2013-05-02| 941.82
#2013-05-03| 951.62
#2013-05-06| 952.90
#2013-05-07| 949.16
#2013-05-08| 952.50
#2013-05-09| 950.61
#2013-05-10| 934.98
#2013-05-13| 926.35
#2013-05-14| 944.03
#2013-05-15| 942.22
#2013-05-16| 949.57
#2013-05-17| 948.50
#2013-05-20| 960.04
#2013-05-21| 964.56
#2013-05-22| 975.98
#2013-05-23| 958.40
#2013-05-24| 967.04
#2013-05-27| 974.43
#2013-05-28| 979.11
#2013-05-29| 980.34
#2013-05-30| 981.91
#2013-05-31| 976.56
#2013-06-03| 972.82
#2013-06-04| 984.57
#2013-06-05| 970.78
#2013-06-06| 969.19
#2013-06-07| 956.72
#2013-06-10| 944.22
#2013-06-11| 934.60
#2013-06-12| 932.94
#2013-06-13| 916.39
#2013-06-14| 927.45
#2013-06-17| 930.08
#2013-06-18| 946.36
#2013-06-19| 943.55
#2013-06-20| 921.22
#2013-06-21| 899.94
#2013-06-24| 883.53
#2013-06-25| 886.23
#2013-06-26| 905.05
#2013-06-27| 934.63
#2013-06-28| 962.43
#2013-07-01| 961.18
#2013-07-02| 938.05
#2013-07-03| 919.96
#2013-07-04| 922.65
#2013-07-05| 927.72
#2013-07-08| 913.13
#2013-07-09| 926.54
#2013-07-10| 929.60
#2013-07-11| 954.58
#2013-07-12| 931.42
#2013-07-15| 944.33
#2013-07-16| 950.68
#2013-07-17| 956.14
#2013-07-18| 955.36
#2013-07-19| 961.38
#2013-07-22| 961.68
#2013-07-23| 965.34
#2013-07-24| 969.39
#2013-07-25| 969.53
#2013-07-26| 972.88
#2013-07-29| 975.59
#2013-07-30| 994.33
#2013-07-31| 981.22
#2013-08-01| 984.87
#2013-08-02| 978.80
#2013-08-05| 984.13
#2013-08-06| 988.49
#2013-08-07| 964.38
#2013-08-08| 972.48
#2013-08-09| 971.83
#2013-08-12| 967.91
#2013-08-13| 982.11
#2013-08-14| 991.87
#2013-08-15| 990.15
#2013-08-16| 993.71
#2013-08-19| 978.77
#2013-08-20| 956.20
#2013-08-21| 954.38
#2013-08-22| 952.58
#2013-08-23| 962.38
#2013-08-26| 973.95
#2013-08-27| 958.99
#2013-08-28| 962.12
#2013-08-29| 978.65
#2013-08-30|1001.83
#2013-09-02|1003.27
#2013-09-03| 997.01
#2013-09-04| 997.59
#2013-09-05|1000.68
#2013-09-06|1020.56
#2013-09-09|1028.98
#2013-09-10|1046.28
#2013-09-11|1042.82
#2013-09-12|1035.61
#2013-09-13|1033.97
#2013-09-16|1068.28
#2013-09-17|1066.58
#2013-09-18|1062.66
#2013-09-19|1074.04
#2013-09-20|1069.08
#2013-09-23|1077.29
#2013-09-24|1072.46
#2013-09-25|1063.36
#2013-09-26|1063.16
#2013-09-27|1066.24
#2013-09-30|1049.38
#2013-10-01|1057.67
#2013-10-02|1040.23
#2013-10-03|1046.88
#2013-10-04|1055.53
#2013-10-07|1051.60
#2013-10-08|1063.03
#2013-10-09|1063.33
#2013-10-10|1080.64
#2013-10-11|1091.04
#2013-10-14|1085.48
#2013-10-15|1096.42
#2013-10-16|1101.31
#2013-10-17|1098.32
#2013-10-18|1095.94
#2013-10-21|1106.11
#2013-10-22|1107.46
#2013-10-23|1105.50
#2013-10-24|1092.29
#2013-10-25|1103.07
#2013-10-28|1115.38
#2013-10-29|1111.39
#2013-10-30|1109.53
#2013-10-31|1093.04
#2013-11-01|1090.45
#2013-11-04|1078.70
#2013-11-05|1084.02
#2013-11-06|1095.88
#2013-11-07|1097.37
#2013-11-08|1084.12
#2013-11-11|1076.69
#2013-11-12|1071.35
#2013-11-13|1049.24
#2013-11-14|1060.24
#2013-11-15|1073.36
#2013-11-18|1097.48
#2013-11-19|1115.51
#2013-11-20|1097.94
#2013-11-21|1090.73
#2013-11-22|1087.77
#2013-11-25|1085.88
#2013-11-26|1086.41
#2013-11-27|1095.07
#2013-11-28|1089.58
#2013-11-29|1086.90
#2013-12-02|1091.62
#2013-12-03|1058.37
#2013-12-04|1046.37
#2013-12-05|1047.92
#2013-12-06|1042.02
#2013-12-09|1052.74
#2013-12-10|1052.40
#2013-12-11|1046.32
#2013-12-12|1042.59
#2013-12-13|1038.73
#2013-12-16|1032.13
#2013-12-17|1028.28
#2013-12-18|1032.71
#2013-12-19|1010.81
#2013-12-20|1014.10
#2013-12-23|1022.80
#2013-12-24|1028.00
#2013-12-25|1027.19
#2013-12-26|1026.34
#2013-12-27|1033.42
#2013-12-30|1048.93
#2013-12-31|1050.93
#2014-01-01|1051.34
#2014-01-02|1022.27
#2014-01-03|1013.12
#2014-01-06|1014.66
#2014-01-07|1018.36
#2014-01-08|1025.89
#2014-01-09|1005.15
#2014-01-10|1000.00
#2014-01-13|1020.86
#2014-01-14|1016.95
#2014-01-15|1017.49
#2014-01-16|1014.80
#2014-01-17|1006.92
#2014-01-20|1007.60
#2014-01-21|1016.64
#2014-01-22|1021.04
#2014-01-23|1010.35
#2014-01-24| 992.95
#2014-01-27| 976.67
#2014-01-28| 996.43
#2014-01-29|1016.71
#2014-01-30|1013.13
#2014-01-31|1013.70
#2014-02-03| 991.40
#2014-02-04| 978.03
#2014-02-05| 991.91
#2014-02-06| 991.75
#2014-02-07|1009.51
#2014-02-10|1019.79
#2014-02-11|1019.22
#2014-02-12|1020.98
#2014-02-13|1017.60
#2014-02-14|1034.60
#2014-02-17|1035.99
#2014-02-18|1025.51
#2014-02-19|1023.09
#2014-02-20|1008.92
#2014-02-21|1024.08
#2014-02-24|1016.14
#2014-02-25|1027.63
#2014-02-26|1040.19
#2014-02-27|1050.01
#2014-02-28|1059.26
#2014-03-03|1053.10
#2014-03-04|1041.11
#2014-03-05|1048.59
#2014-03-06|1055.04
#2014-03-07|1051.64
#2014-03-10|1046.44
#2014-03-11|1051.29
#2014-03-12|1038.48
#2014-03-13|1028.49
#2014-03-14|1029.10
#2014-03-17|1049.23
#2014-03-18|1051.42
#2014-03-19|1054.37
#2014-03-20|1029.58
#2014-03-21|1039.71
#2014-03-24|1044.39
#2014-03-25|1041.72
#2014-03-26|1068.12
#2014-03-27|1079.65
#2014-03-28|1091.28
#2014-03-31|1106.57
#2014-04-01|1116.05
#2014-04-02|1119.45
#2014-04-03|1111.71
#2014-04-04|1114.77
#2014-04-07|1116.04
#2014-04-08|1125.32
#2014-04-09|1122.71
#2014-04-10|1114.87
#2014-04-11|1113.31
#2014-04-14|1111.49
#2014-04-15|1097.66
#2014-04-16|1103.54
#2014-04-17|1102.94
#2014-04-18|1107.44
#2014-04-21|1107.87
#2014-04-22|1106.47
#2014-04-23|1102.68
#2014-04-24|1098.89
#2014-04-25|1078.30
#2014-04-28|1073.25
#2014-04-29|1078.47
#2014-04-30|1063.96
#2014-05-01|1064.03
#2014-05-02|1056.04
#2014-05-05|1055.24
#2014-05-06|1055.22
#2014-05-07|1049.48
#2014-05-08|1060.98
#2014-05-09|1062.09
#2014-05-12|1060.98
#2014-05-13|1069.58
#2014-05-14|1086.64
#2014-05-15|1091.67
#2014-05-16|1083.55
#2014-05-19|1087.39
#2014-05-20|1074.80
#2014-05-21|1080.66
#2014-05-22|1093.82
#2014-05-23|1095.33
#2014-05-26|1096.06
#2014-05-27|1087.02
#2014-05-28|1094.29
#2014-05-29|1091.83
#2014-05-30|1077.25
#2014-06-02|1077.90
#2014-06-03|1082.91
#2014-06-04|1081.96
#2014-06-05|1081.07
#2014-06-06|1085.23
#2014-06-09|1090.71
#2014-06-10|1091.39
#2014-06-11|1097.31
#2014-06-12|1096.97
#2014-06-13|1091.93
#2014-06-16|1085.05
#2014-06-17|1096.34
#2014-06-18|1083.30
#2014-06-19|1082.93
#2014-06-20|1067.99
#2014-06-23|1068.08
#2014-06-24|1079.28
#2014-06-25|1081.47
#2014-06-26|1097.85
#2014-06-27|1100.77
#2014-06-30|1104.90
#2014-07-01|1102.20
#2014-07-02|1112.44
#2014-07-03|1112.49
#2014-07-04|1111.97
#2014-07-07|1112.59
#2014-07-08|1107.52
#2014-07-09|1099.24
#2014-07-10|1110.67
#2014-07-11|1096.19
#2014-07-14|1095.49
#2014-07-15|1109.31
#2014-07-16|1113.56
#2014-07-17|1113.38
#2014-07-18|1112.44
#2014-07-21|1103.87
#2014-07-22|1110.14
#2014-07-23|1104.72
#2014-07-24|1106.93
#2014-07-25|1113.37
#2014-07-28|1109.87
#2014-07-29|1142.03
#2014-07-30|1157.92
#2014-07-31|1155.18
#2014-08-01|1142.62
#2014-08-04|1143.80
#2014-08-05|1139.64
#2014-08-06|1123.00
#2014-08-07|1118.80
#2014-08-08|1106.20
#2014-08-11|1118.51
#2014-08-12|1123.21
#2014-08-13|1128.56
#2014-08-14|1125.40
#2014-08-15|1124.29
#2014-08-18|1114.90
#2014-08-19|1126.06
#2014-08-20|1124.30
#2014-08-21|1114.05
#2014-08-22|1119.38
#2014-08-25|1114.55
#2014-08-26|1121.62
#2014-08-27|1129.35
#2014-08-28|1129.12
#2014-08-29|1139.53
#2014-09-01|1140.92
#2014-09-02|1122.81
#2014-09-03|1114.11
#2014-09-04|1112.91
#2014-09-05|1104.14
#2014-09-08|1105.51
#2014-09-09|1102.61
#2014-09-10|1096.22
#2014-09-11|1078.90
#2014-09-12|1090.67
#2014-09-15|1087.11
#2014-09-16|1082.32
#2014-09-17|1089.64
#2014-09-18|1038.62
#2014-09-19|1030.95
#2014-09-22|1030.60
#2014-09-23|1017.77
#2014-09-24|1018.18
#2014-09-25|1013.16
#2014-09-26|1003.19
#2014-09-29| 997.04
#2014-09-30| 999.29
#2014-10-01| 990.43
#2014-10-02| 969.36
#2014-10-03| 968.44
#2014-10-06| 976.82
#2014-10-07| 981.82
#2014-10-08| 964.16
#2014-10-09| 970.13
#2014-10-10| 967.30
#2014-10-13| 967.03
#2014-10-14| 958.59
#2014-10-15| 954.39
#2014-10-16| 931.33
#2014-10-17| 928.00
#2014-10-20| 954.87
#2014-10-21| 950.67
#2014-10-22| 948.42
#2014-10-23| 970.69
#2014-10-24| 970.64
#2014-10-27| 976.78
#2014-10-28| 976.19
#2014-10-29| 988.06
#2014-10-30| 982.79
#2014-10-31| 973.43
#2014-11-03| 944.97
#2014-11-04| 938.10
#2014-11-05| 926.64
#2014-11-06| 945.40
#2014-11-07| 944.30
#2014-11-10| 958.46
#2014-11-11| 968.78
#2014-11-12| 971.60
#2014-11-13| 974.52
#2014-11-14| 970.97
#2014-11-17| 971.97
#2014-11-18| 972.20
#2014-11-19| 963.67
#2014-11-20| 947.17
#2014-11-21| 947.17
#2014-11-24| 967.33
#2014-11-25| 965.10
#2014-11-26| 969.23
#2014-11-27| 986.58
#2014-11-28| 982.55
#2014-12-01| 978.92
#2014-12-02| 969.84
#2014-12-03| 963.30
#2014-12-04| 983.67
#2014-12-05| 995.72
#2014-12-08| 986.79
#2014-12-09| 979.09
#2014-12-10| 973.17
#2014-12-11| 962.99
#2014-12-12| 968.93
#2014-12-15| 959.79
#2014-12-16| 960.35
#2014-12-17| 932.31
#2014-12-18| 929.50
#2014-12-19| 935.56
#2014-12-22| 944.02
#2014-12-23| 946.53
#2014-12-24| 955.04
#2014-12-25| 954.81
#2014-12-26| 956.04
#2014-12-29| 956.49
#2014-12-30| 948.03
#2014-12-31| 950.98
#2015-01-01| 951.58
#2015-01-02| 949.86
#2015-01-05| 941.51
#2015-01-06| 928.76
#2015-01-07| 935.60
#2015-01-08| 954.19
#2015-01-09| 966.84
#2015-01-12| 969.08
#2015-01-13| 990.18
#2015-01-14| 979.15
#2015-01-15| 981.51
#2015-01-16| 969.30
#2015-01-19| 967.33
#2015-01-20| 965.08
#2015-01-21| 976.82
#2015-01-22| 972.60
#2015-01-23| 981.18
#2015-01-26| 966.72
#2015-01-27| 970.97
#2015-01-28| 970.41
#2015-01-29| 962.44
#2015-01-30| 962.25
#2015-02-02| 958.84
#2015-02-03| 948.08
#2015-02-04| 956.49
#2015-02-05| 952.85
#2015-02-06| 939.18
#2015-02-09| 918.01
#2015-02-10| 922.85
#2015-02-11| 927.97
#2015-02-12| 931.51
#2015-02-13| 948.01
#2015-02-16| 944.77
#2015-02-17| 955.12
#2015-02-18| 955.54
#2015-02-19| 954.90
#2015-02-20| 953.73
#2015-02-23| 953.39
#2015-02-24| 956.10
#2015-02-25| 964.91
#2015-02-26| 963.11
#2015-02-27| 955.38
#2015-03-02| 954.48
#2015-03-03| 967.77
#2015-03-04| 957.89
#2015-03-05| 961.47
#2015-03-06| 979.44
#2015-03-09| 958.65
#2015-03-10| 955.99
#2015-03-11| 955.26
#2015-03-12| 952.85
#2015-03-13| 946.07
#2015-03-16| 949.92
#2015-03-17| 967.59
#2015-03-18| 972.78
#2015-03-19| 985.33
#2015-03-20| 971.08
#2015-03-23| 972.00
#2015-03-24| 969.01
#2015-03-25| 960.04
#2015-03-26| 952.44
#2015-03-27| 953.66
#2015-03-30| 961.84
#2015-03-31| 966.52
#2015-04-01| 958.93
#2015-04-02| 964.09
#2015-04-03| 974.26
#2015-04-06| 965.96
#2015-04-07| 965.31
#2015-04-08| 972.02
#2015-04-09| 971.39
#2015-04-10| 988.42
#2015-04-13| 985.35
#2015-04-14| 992.06
#2015-04-15| 987.09
#2015-04-16| 989.56
#2015-04-17| 994.09
#2015-04-20| 988.84
#2015-04-21| 980.84
#2015-04-22| 983.54
#2015-04-23|1003.72
#2015-04-24|1013.29
#2015-04-27|1011.88
#2015-04-28|1004.27
#2015-04-29|1001.23
#2015-04-30| 986.94
#2015-05-01| 986.84
#2015-05-04| 994.11
#2015-05-05| 989.53
#2015-05-06| 980.95
#2015-05-07| 965.53
#2015-05-08| 975.61
#2015-05-11| 971.82
#2015-05-12| 965.87
#2015-05-13| 961.29
#2015-05-14| 957.82
#2015-05-15| 957.17
#2015-05-18| 955.61
#2015-05-19| 958.47
#2015-05-20| 960.95
#2015-05-21| 957.50
#2015-05-22| 963.51
#2015-05-25| 959.11
#2015-05-26| 951.22
#2015-05-27| 941.51
#2015-05-28| 934.30
#2015-05-29| 939.75
#2015-06-01| 933.30
#2015-06-02| 890.43
#2015-06-03| 884.19
#2015-06-04| 881.42
#2015-06-05| 873.48
#2015-06-08| 853.21
#2015-06-09| 849.75
#2015-06-10| 858.61
#2015-06-11| 869.45
#2015-06-12| 868.55
#2015-06-15| 862.10
#2015-06-16| 854.51
#2015-06-17| 852.42
#2015-06-18| 845.20
#2015-06-19| 843.07
#2015-06-22| 854.45
#2015-06-23| 853.20
#2015-06-24| 864.60
#2015-06-25| 858.80
#2015-06-26| 857.37
#2015-06-29| 843.86
#2015-06-30| 861.26
#2015-07-01| 858.55
#2015-07-02| 848.61
#2015-07-03| 844.47
#2015-07-06| 827.89
#2015-07-07| 817.61
#2015-07-08| 794.66
#2015-07-09| 802.34
#2015-07-10| 799.61
#2015-07-13| 801.62
#2015-07-14| 791.45
#2015-07-15| 791.30
#2015-07-16| 791.64
#2015-07-17| 781.24
#2015-07-20| 781.86
#2015-07-21| 796.47
#2015-07-22| 796.47
#2015-07-23| 803.31
#2015-07-24| 796.77
#2015-07-27| 797.10
#2015-07-28| 796.98
#2015-07-29| 802.60
#2015-07-30| 806.70
#2015-07-31| 809.73
#2015-08-03| 799.04
#2015-08-04| 801.67
#2015-08-05| 809.33
#2015-08-06| 799.60
#2015-08-07| 792.30
#2015-08-10| 796.36
#2015-08-11| 781.46
#2015-08-12| 780.30
#2015-08-13| 784.08
#2015-08-14| 786.44
#2015-08-17| 777.51
#2015-08-18| 778.91
#2015-08-19| 782.12
#2015-08-20| 770.77
#2015-08-21| 749.15
#2015-08-24| 710.07
#2015-08-25| 727.35
#2015-08-26| 737.56
#2015-08-27| 741.03
#2015-08-28| 749.68
#2015-08-31| 752.78
#2015-09-01| 740.79
#2015-09-02| 747.66
#2015-09-03| 749.52
#2015-09-04| 740.71
#2015-09-07| 735.90
#2015-09-08| 757.75
#2015-09-09| 777.05
#2015-09-10| 779.22
#2015-09-11| 776.67
#2015-09-14| 778.15
#2015-09-15| 778.06
#2015-09-16| 799.00
#2015-09-17| 800.91
#2015-09-18| 806.76
#2015-09-21| 798.86
#2015-09-22| 791.64
#2015-09-23| 770.11
#2015-09-24| 767.89
#2015-09-25| 767.40
#2015-09-28| 755.53
#2015-09-29| 749.94
#2015-09-30| 783.93
#2015-10-01| 785.85
#2015-10-02| 801.42
#2015-10-05| 817.13
#2015-10-06| 842.15
#2015-10-07| 882.45
#2015-10-08| 884.60
#2015-10-09| 901.37
#2015-10-12| 910.97
#2015-10-13| 890.18
#2015-10-14| 879.92
#2015-10-15| 900.64
#2015-10-16| 892.71
#2015-10-19| 905.02
#2015-10-20| 890.39
#2015-10-21| 888.18
#2015-10-22| 886.77
#2015-10-23| 899.25
#2015-10-26| 904.21
#2015-10-27| 898.55
#2015-10-28| 895.62
#2015-10-29| 881.08
#2015-10-30| 882.36
#2015-11-02| 886.26
#2015-11-03| 898.40
#2015-11-04| 919.35
#2015-11-05| 910.54
#2015-11-06| 909.60
#2015-11-09| 899.89
#2015-11-10| 888.35
#2015-11-11| 897.25
#2015-11-12| 895.44
#2015-11-13| 889.61
#2015-11-16| 876.39
#2015-11-17| 881.68
#2015-11-18| 877.12
#2015-11-19| 888.15
#2015-11-20| 892.39
#2015-11-23| 892.87
#2015-11-24| 883.63
#2015-11-25| 878.49
#2015-11-26| 875.83
#2015-11-27| 864.38
#2015-11-30| 856.84
#2015-12-01| 876.05
#2015-12-02| 876.94
#2015-12-03| 871.72
#2015-12-04| 869.39
#2015-12-07| 874.91
#2015-12-08| 859.27
#2015-12-09| 865.47
#2015-12-10| 855.76
#2015-12-11| 837.91
#2015-12-14| 843.05
#2015-12-15| 855.31
#2015-12-16| 859.64
#2015-12-17| 874.42
#2015-12-18| 861.21
#2015-12-21| 865.99
#2015-12-22| 856.35
#2015-12-23| 860.26
#2015-12-24| 863.76
#2015-12-25| 864.69
#2015-12-28| 860.98
#2015-12-29| 861.91
#2015-12-30| 857.71
#2015-12-31| 855.13
#2016-01-01| 856.54
#2016-01-04| 827.97
#2016-01-05| 831.96
#2016-01-06| 823.68
#2016-01-07| 795.93
#2016-01-08| 799.09
#2016-01-11| 778.71
#2016-01-12| 773.72
#2016-01-13| 778.48
#2016-01-14| 771.86
#2016-01-15| 761.27
#2016-01-18| 754.44
#2016-01-19| 767.24
#2016-01-20| 745.09
#2016-01-21| 734.08
#2016-01-22| 758.53
#2016-01-25| 769.33
#2016-01-26| 762.11
#2016-01-27| 761.09
#2016-01-28| 761.13
#2016-01-29| 772.45
#2016-02-01| 767.53
#2016-02-02| 759.38
#2016-02-03| 743.91
#2016-02-04| 758.99
#2016-02-05| 768.42
#2016-02-08| 766.94
#2016-02-09| 767.25
#2016-02-10| 770.57
#2016-02-11| 760.53
#2016-02-12| 745.83
#2016-02-15| 765.39
#2016-02-16| 774.14
#2016-02-17| 777.75
#2016-02-18| 791.49
#2016-02-19| 791.47
#2016-02-22| 793.57
#2016-02-23| 780.86
#2016-02-24| 766.24
#2016-02-25| 759.86
#2016-02-26| 774.10
#2016-02-29| 771.53
#2016-03-01| 791.04
#2016-03-02| 810.87
#2016-03-03| 809.16
#2016-03-04| 827.83
#2016-03-07| 835.30
#2016-03-08| 824.94
#2016-03-09| 819.30
#2016-03-10| 822.41
#2016-03-11| 837.49
#2016-03-14| 847.37
#2016-03-15| 832.59
#2016-03-16| 824.70
#2016-03-17| 847.50
#2016-03-18| 864.24
#2016-03-21| 865.33
#2016-03-22| 867.78
#2016-03-23| 873.57
#2016-03-24| 866.74
#2016-03-25| 865.37
#2016-03-28| 862.63
#2016-03-29| 867.09
#2016-03-30| 879.26
#2016-03-31| 889.32
#2016-04-01| 881.79
#2016-04-04| 886.23
#2016-04-05| 868.80
#2016-04-06| 867.00
#2016-04-07| 864.59
#2016-04-08| 863.87
#2016-04-11| 874.39
#2016-04-12| 883.07
#2016-04-13| 904.65
#2016-04-14| 901.00
#2016-04-15| 914.04
#2016-04-18| 903.78
#2016-04-19| 916.81
#2016-04-20| 912.96
#2016-04-21| 914.10
#2016-04-22| 906.05
#2016-04-25| 897.54
#2016-04-26| 897.17
#2016-04-27| 884.33
#2016-04-28| 875.42
#2016-04-29| 872.08
#2016-05-02| 871.55
#2016-05-03| 856.24
#2016-05-04| 854.80
#2016-05-05| 847.49
#2016-05-06| 835.61
#2016-05-09| 832.39
#2016-05-10| 833.29
#2016-05-11| 840.46
#2016-05-12| 841.77
#2016-05-13| 827.30
#2016-05-16| 824.28
#2016-05-17| 839.19
#2016-05-18| 829.27
#2016-05-19| 822.56
#2016-05-20| 826.62
#2016-05-23| 826.03
#2016-05-24| 827.45
#2016-05-25| 841.66
#2016-05-26| 843.88
#2016-05-27| 857.90
#2016-05-30| 864.31
#2016-05-31| 861.39
#2016-06-01| 865.55
#2016-06-02| 861.33
#2016-06-03| 869.23
#2016-06-06| 884.63
#2016-06-07| 897.36
#2016-06-08| 895.63
#2016-06-09| 889.84
#2016-06-10| 875.63
#2016-06-13| 865.65
#2016-06-14| 862.38
#2016-06-15| 872.65
#2016-06-16| 857.41
#2016-06-17| 867.77
#2016-06-20| 878.35
#2016-06-21| 882.34
#2016-06-22| 893.91
#2016-06-23| 892.99
#2016-06-24| 864.75
#2016-06-27| 860.83
#2016-06-28| 873.87
#2016-06-29| 891.23
#2016-06-30| 907.51
#2016-07-01| 912.32
#2016-07-04| 919.58
#2016-07-05| 910.78
#2016-07-06| 903.44
#2016-07-07| 912.43
#2016-07-08| 914.19
#2016-07-11| 922.28
#2016-07-12| 933.25
#2016-07-13| 935.12
#2016-07-14| 935.19
#2016-07-15| 942.28
#2016-07-18| 952.76
#2016-07-19| 953.63
#2016-07-20| 966.64
#2016-07-21| 960.14
#2016-07-22| 958.04
#2016-07-25| 960.99
#2016-07-26| 965.40
#2016-07-27| 959.78
#2016-07-28| 971.36
#2016-07-29| 972.06
#2016-08-01| 995.64
#2016-08-02| 995.97
#2016-08-03| 981.89
#2016-08-04| 983.95
#2016-08-05|1004.02
#2016-08-08|1025.23
#2016-08-09|1021.72
#2016-08-10|1012.74
#2016-08-11|1003.48
#2016-08-12|1003.95
#2016-08-15|1003.59
#2016-08-16|1000.63
#2016-08-17|1006.00
#2016-08-18|1016.65
#2016-08-19|1006.49
#2016-08-22|1003.13
#2016-08-23| 993.18
#2016-08-24| 997.36
#2016-08-25|1003.39
#2016-08-26|1006.66
#2016-08-29|1006.39
#2016-08-30|1020.57
#2016-08-31|1017.48
#2016-09-01|1014.17
#2016-09-02|1024.24
#2016-09-05|1040.99
#2016-09-06|1061.53
#2016-09-07|1062.15
#2016-09-08|1070.16
#2016-09-09|1056.18
#2016-09-12|1025.73
#2016-09-13|1018.69
#2016-09-14|1015.39
#2016-09-15|1021.12
#2016-09-16|1022.01
#2016-09-19|1031.02
#2016-09-20|1029.27
#2016-09-21|1029.99
#2016-09-22|1043.49
#2016-09-23|1039.59
#2016-09-26|1021.43
#2016-09-27|1031.39
#2016-09-28|1037.38
#2016-09-29|1027.09
#2016-09-30|1016.54
#2016-10-03|1038.15
#2016-10-04|1047.05
#2016-10-05|1044.15
#2016-10-06|1041.91
#2016-10-07|1040.44
#2016-10-10|1043.57
#2016-10-11|1048.93
#2016-10-12|1048.15
#2016-10-13|1037.10
#2016-10-14|1039.91
#2016-10-17|1029.56
#2016-10-18|1049.36
#2016-10-19|1048.45
#2016-10-20|1049.07
#2016-10-21|1050.03
#2016-10-24|1061.30
#2016-10-25|1063.72
#2016-10-26|1054.65
#2016-10-27|1035.29
#2016-10-28|1037.34
#2016-10-31|1031.76
#2016-11-01|1040.43
#2016-11-02|1028.41
#2016-11-03|1021.02
#2016-11-04|1008.58
#2016-11-07|1024.06
#2016-11-08|1029.61
#2016-11-09|1007.88
#2016-11-10|1009.25
#2016-11-11| 958.77
#2016-11-14| 950.06
#2016-11-15| 927.88
#2016-11-16| 934.54
#2016-11-17| 927.48
#2016-11-18| 937.03
#2016-11-21| 927.58
#2016-11-22| 936.94
#2016-11-23| 932.63
#2016-11-24| 930.65
#2016-11-25| 939.76
#2016-11-28| 947.22
#2016-11-29| 953.94
#2016-11-30| 963.41
#2016-12-01| 963.44
#2016-12-02| 955.55
#2016-12-05| 964.32
#2016-12-06| 968.26
#2016-12-07| 972.44
#2016-12-08| 994.09
#2016-12-09| 983.96
#2016-12-12| 966.41
#2016-12-13| 970.08
#2016-12-14| 957.85
#2016-12-15| 949.25
#2016-12-16| 948.05
#2016-12-19| 946.01
#2016-12-20| 935.85
#2016-12-21| 938.65
#2016-12-22| 926.47
#2016-12-23| 924.78
#2016-12-26| 921.63
#2016-12-27| 929.74
#2016-12-28| 938.70
#2016-12-29| 951.96
#2016-12-30| 960.54
#2017-01-02| 963.51
#2017-01-03| 962.78
#2017-01-04| 963.38
#2017-01-05| 981.05
#2017-01-06| 979.46
#2017-01-09| 979.90
#2017-01-10| 993.76
#2017-01-11| 999.03
#2017-01-12| 998.68
#2017-01-13| 999.21
#2017-01-16| 994.62
#2017-01-17|1006.52
#2017-01-18|1009.14
#2017-01-19|1013.44
#2017-01-20|1008.44
#2017-01-23|1012.18
#2017-01-24|1015.88
#2017-01-25|1027.12
#2017-01-26|1028.36
#2017-01-27|1029.53
#2017-01-30|1024.48
#2017-01-31|1023.06
#2017-02-01|1038.00
#2017-02-02|1032.59
#2017-02-03|1045.25
#2017-02-06|1064.25
#2017-02-07|1060.94
#2017-02-08|1072.71
#2017-02-09|1077.40
#2017-02-10|1077.09
#2017-02-13|1085.08
#2017-02-14|1083.37
#2017-02-15|1079.18
#2017-02-16|1078.64
#2017-02-17|1069.59
#2017-02-20|1086.96
#2017-02-21|1091.60
#2017-02-22|1096.25
#2017-02-23|1094.99
#2017-02-24|1089.20
#2017-02-27|1086.70
#2017-02-28|1085.55
#2017-03-01|1091.10
#2017-03-02|1094.75
#2017-03-03|1090.64
#2017-03-06|1097.03
#2017-03-07|1095.20
#2017-03-08|1105.05
#2017-03-09|1097.20
#2017-03-10|1108.71
#2017-03-13|1120.79
#2017-03-14|1131.78
#2017-03-15|1139.85
#2017-03-16|1156.34
#2017-03-17|1130.08
#2017-03-20|1131.19
#2017-03-21|1129.79
#2017-03-22|1128.02
#2017-03-23|1131.51
#2017-03-24|1139.93
#2017-03-27|1136.55
#2017-03-28|1142.26
#2017-03-29|1138.38
#2017-03-30|1137.92
#2017-03-31|1134.15
#2017-04-03|1144.67
#2017-04-04|1145.18
#2017-04-05|1152.84
#2017-04-06|1145.14
#2017-04-07|1141.55
#2017-04-10|1128.49
#2017-04-11|1129.29
#2017-04-12|1131.49
#2017-04-13|1128.10
#2017-04-14|1127.89
#2017-04-17|1125.90
#2017-04-18|1116.28
#2017-04-19|1126.71
#2017-04-20|1139.88
#2017-04-21|1146.72
#2017-04-24|1150.67
#2017-04-25|1163.54
#2017-04-26|1165.16
#2017-04-27|1157.72
#2017-04-28|1156.86
#2017-05-01|1156.84
#2017-05-02|1169.48
#2017-05-03|1169.60
#2017-05-04|1163.89
#2017-05-05|1153.73
#2017-05-08|1161.38
#2017-05-09|1157.55
#2017-05-10|1160.69
#2017-05-11|1172.86
#2017-05-12|1174.74
#2017-05-15|1184.25
#2017-05-16|1193.76
#2017-05-17|1187.34
#2017-05-18|1170.37
#2017-05-19|1178.55
#2017-05-22|1180.21
#2017-05-23|1172.97
#2017-05-24|1166.69
#2017-05-25|1182.75
#2017-05-26|1190.10
#2017-05-29|1193.70
#2017-05-30|1195.46
#2017-05-31|1213.82
#2017-06-01|1215.61
#2017-06-02|1236.50
#2017-06-05|1245.44
#2017-06-06|1237.85
#2017-06-07|1239.52
#2017-06-08|1255.28
#2017-06-09|1265.25
#2017-06-12|1261.60
#2017-06-13|1272.93
#2017-06-14|1276.96
#2017-06-15|1261.69
#2017-06-16|1252.29
#2017-06-19|1267.47
#2017-06-20|1264.48
#2017-06-21|1264.65
#2017-06-22|1259.95
#2017-06-23|1252.10
#2017-06-26|1264.36
#2017-06-27|1266.15
#2017-06-28|1262.01
#2017-06-29|1275.17
#2017-06-30|1265.83
#2017-07-03|1279.49
#2017-07-04|1267.23
#2017-07-05|1278.35
#2017-07-06|1292.49
#2017-07-07|1291.29
#2017-07-10|1289.14
#2017-07-11|1308.23
#2017-07-12|1309.14
#2017-07-13|1324.89
#2017-07-14|1325.30
#2017-07-17|1334.77
#2017-07-18|1326.57
#2017-07-19|1329.49
#2017-07-20|1321.65
#2017-07-21|1310.71
#2017-07-24|1329.76
#2017-07-25|1318.47
#2017-07-26|1312.20
#2017-07-27|1321.59
#2017-07-28|1313.47
#2017-07-31|1322.29
#2017-08-01|1317.82
#2017-08-02|1323.75
#2017-08-03|1309.71
#2017-08-04|1329.99
#2017-08-07|1338.05
#2017-08-08|1348.67
#2017-08-09|1338.26
#2017-08-10|1321.72
#2017-08-11|1291.39
#2017-08-14|1316.14
#2017-08-15|1312.55
#2017-08-16|1326.65
#2017-08-17|1316.54
#2017-08-18|1309.64
#2017-08-21|1301.51
#2017-08-22|1308.55
#2017-08-23|1312.85
#2017-08-24|1319.50
#2017-08-25|1325.29
#2017-08-28|1316.39
#2017-08-29|1305.88
#2017-08-30|1320.43
#2017-08-31|1323.09
#2017-09-01|1333.76
#2017-09-04|1327.20
#2017-09-05|1332.64
#2017-09-06|1333.21
#2017-09-07|1341.57
#2017-09-08|1345.37
#2017-09-11|1358.32
#2017-09-12|1382.03
#2017-09-13|1389.62
#2017-09-14|1378.66
#2017-09-15|1383.07
#2017-09-18|1421.10
#2017-09-19|1421.55
#2017-09-20|1448.27
#2017-09-21|1449.42
#2017-09-22|1421.90
#2017-09-25|1382.25
#2017-09-26|1388.79
#2017-09-27|1385.56
#2017-09-28|1373.99
#2017-09-29|1389.75
#2017-10-02|1389.80
#2017-10-03|1427.40
#2017-10-04|1452.29
#2017-10-05|1448.47
#2017-10-06|1469.65
#2017-10-09|1458.47
#2017-10-10|1460.99
#2017-10-11|1458.83
#2017-10-12|1472.59
#2017-10-13|1482.40
#2017-10-16|1479.99
#2017-10-17|1478.46
#2017-10-18|1467.91
#2017-10-19|1427.31
#2017-10-20|1453.97
#2017-10-23|1456.40
#2017-10-24|1443.64
#2017-10-25|1457.97
#2017-10-26|1454.77
#2017-10-27|1435.28
#2017-10-30|1426.90
#2017-10-31|1437.92
#2017-11-01|1443.38
#2017-11-02|1437.21
#2017-11-03|1435.84
#2017-11-06|1443.74
#2017-11-07|1454.00
#2017-11-08|1460.44
#2017-11-09|1468.42
#2017-11-10|1466.82
#2017-11-13|1461.85
#2017-11-14|1478.71
#2017-11-15|1459.13
#2017-11-16|1466.90
#2017-11-17|1474.28
#2017-11-20|1483.99
#2017-11-21|1501.31
#2017-11-22|1515.94
#2017-11-23|1502.74
#2017-11-24|1501.14
#2017-11-27|1494.54
#2017-11-28|1503.54
#2017-11-29|1497.87
#2017-11-30|1470.03
#2017-12-01|1467.50
#2017-12-04|1478.69
#2017-12-05|1467.87
#2017-12-06|1427.51
#2017-12-07|1433.56
#2017-12-08|1458.10
#2017-12-11|1474.37
#2017-12-12|1452.59
#2017-12-13|1453.72
#2017-12-14|1463.76
#2017-12-15|1450.15
#2017-12-18|1455.17
#2017-12-19|1483.51
#2017-12-20|1471.35
#2017-12-21|1481.04
#2017-12-22|1495.83
#2017-12-25|1495.59
#2017-12-26|1498.81
#2017-12-27|1500.61
#2017-12-28|1509.32
#2017-12-29|1534.32
#2018-01-01|1529.42
#2018-01-02|1543.58
#2018-01-03|1548.48
#2018-01-04|1544.62
#2018-01-05|1546.06
#2018-01-08|1550.73
#2018-01-09|1536.46
#2018-01-10|1526.76
#2018-01-11|1514.89
#2018-01-12|1527.19
#2018-01-15|1509.25
#2018-01-16|1503.43
#2018-01-17|1501.47
#2018-01-18|1488.26
#2018-01-19|1493.46
#2018-01-22|1493.67
#2018-01-23|1522.00
#2018-01-24|1521.13
#2018-01-25|1506.77
#2018-01-26|1504.31
#2018-01-29|1513.64
#2018-01-30|1509.67
#2018-01-31|1510.18
#2018-02-01|1499.06
#2018-02-02|1478.45
#2018-02-05|1467.26
#2018-02-06|1415.72
#2018-02-07|1408.89
#2018-02-08|1422.27
#2018-02-09|1395.28
#2018-02-12|1420.02
#2018-02-13|1427.82
#2018-02-14|1436.65
#2018-02-15|1440.89
#2018-02-16|1430.11
#2018-02-19|1425.96
#2018-02-20|1428.36
#2018-02-21|1437.06
#2018-02-22|1420.94
#2018-02-23|1442.01
#2018-02-26|1472.83
#2018-02-27|1464.56
#2018-02-28|1456.39
#2018-03-01|1452.46
#2018-03-02|1438.42
#2018-03-05|1424.17
#2018-03-06|1425.49
#2018-03-07|1411.83
#2018-03-08|1421.44
#2018-03-09|1431.65
#2018-03-12|1457.58
#2018-03-13|1453.85
#2018-03-14|1441.09
#2018-03-15|1434.17
#2018-03-16|1423.54
#2018-03-19|1418.02
#2018-03-20|1423.99
#2018-03-21|1402.92
#2018-03-22|1389.54
#2018-03-23|1361.28
#2018-03-26|1372.54
#2018-03-27|1372.99
#2018-03-28|1331.99
#2018-03-29|1327.78
#2018-03-30|1327.91
#2018-04-02|1344.91
#2018-04-03|1359.35
#2018-04-04|1348.30
#2018-04-05|1360.99
#2018-04-06|1371.51
#2018-04-09|1391.66
#2018-04-10|1390.11
#2018-04-11|1384.20
#2018-04-12|1377.58
#2018-04-13|1367.68
#2018-04-16|1366.14
#2018-04-17|1349.85
#2018-04-18|1323.95
#2018-04-19|1339.69
#2018-04-20|1324.09
#2018-04-23|1314.77
#2018-04-24|1326.81
#2018-04-25|1304.42
#2018-04-26|1299.14
#2018-04-27|1301.44
#2018-04-30|1307.23
#2018-05-01|1307.01
#2018-05-02|1306.36
#2018-05-03|1294.13
#2018-05-04|1278.37
#2018-05-07|1290.66
#2018-05-08|1299.04
#2018-05-09|1291.61
#2018-05-10|1289.29
#2018-05-11|1304.06
#2018-05-14|1306.38
#2018-05-15|1291.08
#2018-05-16|1286.50
#2018-05-17|1276.39
#2018-05-18|1260.07
#2018-05-21|1255.47
#2018-05-22|1272.62
#2018-05-23|1261.63
#2018-05-24|1259.41
#2018-05-25|1265.24
#2018-05-28|1285.51
#2018-05-29|1277.59
#2018-05-30|1266.12
#2018-05-31|1264.04
#2018-06-01|1275.78
#2018-06-04|1289.30
#2018-06-05|1293.57
#2018-06-06|1302.29
#2018-06-07|1316.67
#2018-06-08|1302.80
#2018-06-11|1312.06
#2018-06-12|1312.95
#2018-06-13|1296.60
#2018-06-14|1287.50
#2018-06-15|1274.94
#2018-06-18|1273.54
#2018-06-19|1246.35
#2018-06-20|1256.50
#2018-06-21|1238.66
#2018-06-22|1240.21
#2018-06-25|1217.58
#2018-06-26|1207.97
#2018-06-27|1175.74
#2018-06-28|1167.14
#2018-06-29|1193.78
#2018-07-02|1184.74
#2018-07-03|1179.04
#2018-07-04|1180.89
#2018-07-05|1179.62
#2018-07-06|1186.45
#2018-07-09|1200.92
#2018-07-10|1208.42
#2018-07-11|1199.48
#2018-07-12|1196.09
#2018-07-13|1201.52
#2018-07-16|1185.25
#2018-07-17|1190.03
#2018-07-18|1186.76
#2018-07-19|1172.20
#2018-07-20|1166.47
#2018-07-23|1159.67
#2018-07-24|1168.84
#2018-07-25|1177.91
#2018-07-26|1153.72
#2018-07-27|1164.14
#2018-07-30|1158.94
#2018-07-31|1170.39
#2018-08-01|1175.57
#2018-08-02|1149.13
#2018-08-03|1136.98
#2018-08-06|1140.13
#2018-08-07|1155.86
#2018-08-08|1144.60
#2018-08-09|1150.81
#2018-08-10|1142.25
#2018-08-13|1116.07
#2018-08-14|1108.27
#2018-08-15|1093.98
#2018-08-16|1090.94
#2018-08-17|1094.11
#2018-08-20|1110.59
#2018-08-21|1136.16
#2018-08-22|1147.04
#2018-08-23|1138.34
#2018-08-24|1129.97
#2018-08-27|1161.28
#2018-08-28|1167.29
#2018-08-29|1168.20
#2018-08-30|1159.04
#2018-08-31|1151.96
#2018-09-03|1120.69
#2018-09-04|1111.87
#2018-09-05|1091.30
#2018-09-06|1084.49
#2018-09-07|1101.50
#2018-09-10|1078.97
#2018-09-11|1056.48
#2018-09-12|1057.16
#2018-09-13|1076.22
#2018-09-14|1100.53
#2018-09-17|1081.07
#2018-09-18|1066.56
#2018-09-19|1092.03
#2018-09-20|1096.96
#2018-09-21|1123.47
#2018-09-24|1092.84
#2018-09-25|1101.51
#2018-09-26|1096.64
#2018-09-27|1085.05
#2018-09-28|1076.57
#2018-10-01|1077.24
#2018-10-02|1051.51
#2018-10-03|1042.47
#2018-10-04|1013.70
#2018-10-05| 998.39
#2018-10-08| 988.74
#2018-10-09| 980.74
#2018-10-10| 992.95
#2018-10-11| 958.29
#2018-10-12| 985.20
#2018-10-15| 974.94
#2018-10-16| 980.65
#2018-10-17| 970.99
#2018-10-18| 960.22
#2018-10-19| 964.87
#2018-10-22| 988.90
#2018-10-23| 969.80
#2018-10-24| 971.23
#2018-10-25| 968.52
#2018-10-26| 958.84
#2018-10-29| 954.11
#2018-10-30| 967.19
#2018-10-31| 991.66
#2018-11-01|1003.89
#2018-11-02|1060.79
#2018-11-05|1047.94
#2018-11-06|1036.78
#2018-11-07|1038.03
#2018-11-08|1035.12
#2018-11-09|1028.77
#2018-11-12|1003.54
#2018-11-13|1018.35
#2018-11-14|1024.84
#2018-11-15|1036.45
#2018-11-16|1042.05
#2018-11-19|1053.29
#2018-11-20|1040.47
#2018-11-21|1045.36
#2018-11-22|1050.84
#2018-11-23|1043.21
#2018-11-26|1054.74
#2018-11-27|1059.11
#2018-11-28|1066.55
#2018-11-29|1079.45
#2018-11-30|1086.84
#2018-12-03|1093.83
#2018-12-04|1093.71
#2018-12-05|1065.42
#2018-12-06|1032.27
#2018-12-07|1035.58
#2018-12-10|1018.40
#2018-12-11|1020.52
#2018-12-12|1040.28
#2018-12-13|1065.70
#2018-12-14|1058.67
#2018-12-17|1051.59
#2018-12-18|1053.48
#2018-12-19|1062.17
#2018-12-20|1061.83
#2018-12-21|1045.98
#2018-12-24|1035.45
#2018-12-25|1034.64
#2018-12-26|1032.95
#2018-12-27|1020.34
#2018-12-28|1031.02
#2018-12-31|1039.18
#2019-01-01|1039.25
#2019-01-02|1012.06
#2019-01-03| 998.47
#2019-01-04|1005.78
#2019-01-07|1004.47
#2019-01-08| 993.09
#2019-01-09|1009.04
#2019-01-10|1016.82
#2019-01-11|1016.61
#2019-01-14| 999.48
#2019-01-15|1012.55
#2019-01-16|1016.07
#2019-01-17|1013.00
#2019-01-18|1024.33
#2019-01-21|1020.95
#2019-01-22|1007.96
#2019-01-23|1010.27
#2019-01-24|1021.52
#2019-01-25|1017.02
#2019-01-28|1006.02
#2019-01-29| 996.80
#2019-01-30| 993.13
#2019-01-31|1011.60
#2019-02-01|1027.81
#2019-02-04|1022.38
#2019-02-05|1028.36
#2019-02-06|1032.88
#2019-02-07|1039.30
#2019-02-08|1024.80
#2019-02-11|1028.07
#2019-02-12|1033.88
#2019-02-13|1045.38
#2019-02-14|1040.68
#2019-02-15|1014.98
#2019-02-18|1020.75
#2019-02-19|1013.62
#2019-02-20|1028.74
#2019-02-21|1037.02
#2019-02-22|1049.58
#2019-02-25|1069.05
#2019-02-26|1063.26
#2019-02-27|1051.08
#2019-02-28|1033.61
#2019-03-01|1050.01
#2019-03-04|1043.22
#2019-03-05|1061.43
#2019-03-06|1069.05
#2019-03-07|1050.24
#2019-03-08|1025.91
#2019-03-11|1033.87
#2019-03-12|1043.69
#2019-03-13|1035.17
#2019-03-14|1027.20
#2019-03-15|1032.77
#2019-03-18|1042.78
#2019-03-19|1035.57
#2019-03-20|1024.04
#2019-03-21|1024.64
#2019-03-22|1027.33
#2019-03-25|1008.51
#2019-03-26|1015.59
#2019-03-27|1009.82
#2019-03-28|1007.94
#2019-03-29|1021.05
#2019-04-01|1038.08
#2019-04-02|1053.75
#2019-04-03|1069.28
#2019-04-04|1080.24
#2019-04-05|1081.05
#2019-04-08|1077.79
#2019-04-09|1094.33
#2019-04-10|1108.77
#2019-04-11|1105.65
#2019-04-12|1096.68
#2019-04-15|1107.47
#2019-04-16|1109.87
#2019-04-17|1152.05
#2019-04-18|1148.26
#2019-04-19|1148.30
#2019-04-22|1132.20
#2019-04-23|1115.26
#2019-04-24|1095.90
#2019-04-25|1068.11
#2019-04-26|1065.71
#2019-04-29|1064.53
#2019-04-30|1053.29
#2019-05-01|1053.34
#2019-05-02|1045.31
#2019-05-03|1051.31
#2019-05-06|1023.15
#2019-05-07|1019.69
#2019-05-08|1002.18
#2019-05-09| 981.96
#2019-05-10| 985.73
#2019-05-13| 971.33
#2019-05-14| 966.82
#2019-05-15| 960.51
#2019-05-16| 957.69
#2019-05-17| 957.27
#2019-05-20| 971.09
#2019-05-21| 960.91
#2019-05-22| 966.17
#2019-05-23| 952.46
#2019-05-24| 975.12
#2019-05-27| 973.45
#2019-05-28| 981.43
#2019-05-29| 975.29
#2019-05-30| 973.34
#2019-05-31| 976.89
#2019-06-03| 989.36
#2019-06-04| 981.04
#2019-06-05| 985.00
#2019-06-06| 987.22
#2019-06-07| 983.64
#2019-06-10| 987.87
#2019-06-11| 995.76
#2019-06-12| 982.70
#2019-06-13| 973.00
#2019-06-14| 956.69
#2019-06-17| 947.35
#2019-06-18| 949.48
#2019-06-19| 957.91
#2019-06-20| 981.31
#2019-06-21| 968.61
#2019-06-24| 967.76
#2019-06-25| 969.38
#2019-06-26| 966.11
#2019-06-27| 979.35
#2019-06-28| 980.14
#2019-07-01| 986.37
#2019-07-02| 995.28
#2019-07-03| 997.95
#2019-07-04| 996.54
#2019-07-05| 974.19
#2019-07-08| 949.71
#2019-07-09| 943.79
#2019-07-10| 946.46
#2019-07-11| 954.07
#2019-07-12| 948.77
#2019-07-15| 953.66
#2019-07-16| 963.28
#2019-07-17| 959.89
#2019-07-18| 944.38
#2019-07-19| 932.34
#2019-07-22| 932.59
#2019-07-23| 932.61
#2019-07-24| 933.74
#2019-07-25| 935.43
#2019-07-26| 934.08
#2019-07-29| 918.09
#2019-07-30| 911.28
#2019-07-31| 905.64
#2019-08-01| 898.45
#2019-08-02| 887.76
#2019-08-05| 864.37
#2019-08-06| 862.88
#2019-08-07| 851.74
#2019-08-08| 876.87
#2019-08-09| 881.25
#2019-08-12| 880.55
#2019-08-13| 856.27
#2019-08-14| 857.34
#2019-08-15| 855.24
#2019-08-16| 862.88
#2019-08-19| 864.58
#2019-08-20| 869.61
#2019-08-21| 866.44
#2019-08-22| 868.77
#2019-08-23| 880.09
#2019-08-26| 872.43
#2019-08-27| 887.69
#2019-08-28| 879.23
#2019-08-29| 873.38
#2019-08-30| 892.33
#2019-09-02| 887.49
#2019-09-03| 865.98
#2019-09-04| 868.39
#2019-09-05| 891.09
#2019-09-06| 910.61
#2019-09-09| 922.85
#2019-09-10| 926.80
#2019-09-11| 950.10
#2019-09-12| 942.80
#2019-09-13| 962.76
#2019-09-16| 949.49
#2019-09-17| 917.74
#2019-09-18| 924.76
#2019-09-19| 912.43
#2019-09-20| 947.81
#2019-09-23| 954.97
#2019-09-24| 949.50
#2019-09-25| 926.11
#2019-09-26| 940.94
#2019-09-27| 941.60
#2019-09-30| 937.21
#2019-10-01| 931.59
#2019-10-02| 928.86
#2019-10-03| 928.70
#2019-10-04| 919.95
#2019-10-07| 915.96
#2019-10-08| 920.92
#2019-10-09| 918.11
#2019-10-10| 921.88
#2019-10-11| 931.75
#2019-10-14| 939.36
#2019-10-15| 941.79
#2019-10-16| 941.56
#2019-10-17| 967.13
#2019-10-18| 971.02
#2019-10-21| 969.46
#2019-10-22| 978.03
#2019-10-23| 984.72
#2019-10-24| 988.09
#2019-10-25| 983.74
#2019-10-28| 999.34
#2019-10-29|1035.31
#2019-10-30|1023.42
#2019-10-31|1028.92
#2019-11-01|1027.25
#2019-11-04|1023.36
#2019-11-05|1033.93
#2019-11-06|1030.06
#2019-11-07|1031.34
#2019-11-08|1031.24
#2019-11-11|1015.75
#2019-11-12|1015.63
#2019-11-13| 997.25
#2019-11-14| 995.26
#2019-11-15| 995.21
#2019-11-18|1003.48
#2019-11-19|1001.69
#2019-11-20| 996.04
#2019-11-21| 989.09
#2019-11-22| 989.98
#2019-11-25|1001.18
#2019-11-26| 996.37
#2019-11-27|1002.82
#2019-11-28| 997.12
#2019-11-29| 986.00
#2019-12-02| 988.71
#2019-12-03| 990.64
#2019-12-04| 993.95
#2019-12-05| 998.66
#2019-12-06| 994.56
#2019-12-09| 990.34
#2019-12-10| 988.04
#2019-12-11| 992.40
#2019-12-12|1004.27
#2019-12-13|1025.95
#2019-12-16|1021.78
#2019-12-17|1025.22
#2019-12-18|1018.51
#2019-12-19|1015.51
#2019-12-20|1011.60
#2019-12-23|1018.12
#2019-12-24|1016.18
#2019-12-25|1016.21
#2019-12-26|1013.70
#2019-12-27|1026.10
#2019-12-30|1038.79
#2019-12-31|1032.63
#2020-01-01|1029.99
#2020-01-02|1040.40
#2020-01-03|1035.31
#2020-01-06|1012.03
#2020-01-07|1017.29
#2020-01-08|1012.56
#2020-01-09|1039.59
#2020-01-10|1045.59
#2020-01-13|1060.73
#2020-01-14|1064.12
#2020-01-15|1067.94
#2020-01-16|1059.71
#2020-01-17|1061.24
#2020-01-20|1044.55
#2020-01-21|1021.92
#2020-01-22|1020.13
#2020-01-23|1013.92
#2020-01-24|1012.74
#2020-01-27|1003.34
#2020-01-28| 999.56
#2020-01-29| 994.45
#2020-01-30| 972.67
#2020-01-31| 960.91
#2020-02-03| 954.36
#2020-02-04| 970.97
#2020-02-05| 983.91
#2020-02-06| 991.54
#2020-02-07| 982.61
#2020-02-10| 974.25
#2020-02-11| 980.48
#2020-02-12| 988.72
#2020-02-13| 986.95
#2020-02-14| 983.29
#2020-02-17| 994.70
#2020-02-18| 982.22
#2020-02-19| 987.99
#2020-02-20| 992.25
#2020-02-21| 991.13
#2020-02-24| 961.55
#2020-02-25| 966.42
#2020-02-26| 954.84
#2020-02-27| 947.75
#2020-02-28| 902.81
#2020-03-02| 906.16
#2020-03-03| 915.28
#2020-03-04| 911.49
#2020-03-05| 916.37
#2020-03-06| 897.07
#2020-03-09| 843.36
#2020-03-10| 851.58
#2020-03-11| 845.87
#2020-03-12| 790.26
#2020-03-13| 792.70
#2020-03-16| 742.94
#2020-03-17| 726.45
#2020-03-18| 688.59
#2020-03-19| 653.05
#2020-03-20| 678.54
#2020-03-23| 601.56
#2020-03-24| 633.98
#2020-03-25| 673.07
#2020-03-26| 679.37
#2020-03-27| 682.83
#2020-03-30| 651.60
#2020-03-31| 663.56
#2020-04-01| 643.02
#2020-04-02| 645.76
#2020-04-03| 632.12
#2020-04-06| 638.36
#2020-04-07| 679.19
#2020-04-08| 674.25
#2020-04-09| 716.87
#2020-04-10| 717.42
#2020-04-13| 708.69
#2020-04-14| 707.42
#2020-04-15| 698.48
#2020-04-16| 696.47
#2020-04-17| 728.14
#2020-04-20| 724.38
#2020-04-21| 693.49
#2020-04-22| 702.93
#2020-04-23| 710.12
#2020-04-24| 702.80
#2020-04-27| 719.08
#2020-04-28| 723.58
#2020-04-29| 741.89
#2020-04-30| 769.57
#2020-05-01| 769.48
#2020-05-04| 722.53
#2020-05-05| 728.56
#2020-05-06| 741.68
#2020-05-07| 735.74
#2020-05-08| 743.74
#2020-05-11| 761.72
#2020-05-12| 761.52
#2020-05-13| 766.19
#2020-05-14| 754.39
#2020-05-15| 753.50
#2020-05-18| 739.65
#2020-05-19| 757.18
#2020-05-20| 759.73
#2020-05-21| 765.05
#2020-05-22| 747.18
#2020-05-25| 746.37
#2020-05-26| 766.29
#2020-05-27| 765.61
#2020-05-28| 776.48
#2020-05-29| 775.38
#2020-06-01| 793.97
#2020-06-02| 804.26
#2020-06-03| 818.19
#2020-06-04| 819.48
#2020-06-05| 839.42
#2020-06-08| 846.22
#2020-06-09| 846.63
#2020-06-10| 838.20
#2020-06-11| 820.94
#2020-06-12| 826.57
#2020-06-15| 808.65
#2020-06-16| 818.79
#2020-06-17| 827.68
#2020-06-18| 835.02
#2020-06-19| 844.25
#2020-06-22| 844.92
#2020-06-23| 852.51
#2020-06-24| 850.48
#2020-06-25| 849.94
#2020-06-26| 852.23
#2020-06-29| 836.16
#2020-06-30| 839.13
#2020-07-01| 839.36
#2020-07-02| 863.53
#2020-07-03| 899.56
#2020-07-06| 944.84
#2020-07-07| 945.02
#2020-07-08| 946.31
#2020-07-09| 946.34
#2020-07-10| 950.16
#2020-07-13| 988.55
#2020-07-14| 955.66
#2020-07-15| 954.55
#2020-07-16| 922.24
#2020-07-17| 931.60
#2020-07-20| 945.63
#2020-07-21| 968.70
#2020-07-22| 943.91
#2020-07-23| 958.59
#2020-07-24| 939.47
#2020-07-27| 937.97
#2020-07-28| 960.85
#2020-07-29| 962.38
#2020-07-30| 958.96
#2020-07-31| 956.94
#2020-08-03| 953.92
#2020-08-04| 971.71
#2020-08-05| 988.48
#2020-08-06| 991.18
#2020-08-07| 991.70
#2020-08-10| 988.52
#2020-08-11| 996.43
#2020-08-12|1003.41
#2020-08-13|1004.93
#2020-08-14| 991.72
#2020-08-17| 989.12
#2020-08-18| 996.74
#2020-08-19| 995.32
#2020-08-20| 980.52
#2020-08-21| 984.70
#2020-08-24| 992.98
#2020-08-25|1000.17
#2020-08-26|1006.12
#2020-08-27|1016.07
#2020-08-28|1014.60
#2020-08-31|1000.09
#2020-09-01|1037.50
#2020-09-02|1041.56
#2020-09-03|1023.80
#2020-09-04|1016.90
#2020-09-07|1020.59
#2020-09-08|1014.43
#2020-09-09|1003.39
#2020-09-10|1000.86
#2020-09-11|1016.59
#2020-09-14|1021.92
#2020-09-15|1041.51
#2020-09-16|1055.92
#2020-09-17|1062.97
#2020-09-18|1064.82
#2020-09-21|1032.66
#2020-09-22|1013.00
#2020-09-23|1017.54
#2020-09-24| 987.11
#2020-09-25|1000.24
#2020-09-28|1020.79
#2020-09-29|1022.25
#2020-09-30|1040.38
#2020-10-01|1051.43
#2020-10-02|1050.83
#2020-10-05|1042.51
#2020-10-06|1066.07
#2020-10-07|1070.96
#2020-10-08|1088.20
#2020-10-09|1080.09
#2020-10-12|1092.84
#2020-10-13|1088.23
#2020-10-14|1106.10
#2020-10-15|1094.65
#2020-10-16|1091.00
#2020-10-19|1082.65
#2020-10-20|1109.80
#2020-10-21|1106.63
#2020-10-22|1110.00
#2020-10-23|1115.31
#2020-10-26|1098.32
#2020-10-27|1107.19
#2020-10-28|1110.57
#2020-10-29|1113.98
#2020-10-30|1101.40
#2020-11-02|1144.64
#2020-11-03|1163.97
#2020-11-04|1170.64
#2020-11-05|1236.90
#2020-11-06|1241.52
#2020-11-09|1249.24
#2020-11-10|1233.47
#2020-11-11|1193.46
#2020-11-12|1232.13
#2020-11-13|1237.68
#2020-11-16|1237.25
#2020-11-17|1236.73
#2020-11-18|1278.15
#2020-11-19|1278.08
#2020-11-20|1312.78
#2020-11-23|1343.37
#2020-11-24|1358.13
#2020-11-25|1324.20
#2020-11-26|1327.08
#2020-11-27|1326.34
#2020-11-30|1299.29
#2020-12-01|1322.00
#2020-12-02|1303.20
#2020-12-03|1296.91
#2020-12-04|1311.59
#2020-12-07|1309.58
#2020-12-08|1326.25
#2020-12-09|1326.80
#2020-12-10|1307.44
#2020-12-11|1314.23
#2020-12-14|1330.95
#2020-12-15|1343.78
#2020-12-16|1359.46
#2020-12-17|1357.80
#2020-12-18|1369.17
#2020-12-21|1372.27
#2020-12-22|1344.93
#2020-12-23|1383.19
#2020-12-24|1381.34
#2020-12-25|1381.32
#2020-12-28|1423.44
#2020-12-29|1402.49
#2020-12-30|1436.26
#2020-12-31|1477.79
#2021-01-01|1481.87
#2021-01-04|1518.97
#2021-01-05|1508.23
#2021-01-06|1502.99
#2021-01-07|1539.35
#2021-01-08|1637.39
#2021-01-11|1667.50
#2021-01-12|1671.06
#2021-01-13|1683.03
#2021-01-14|1667.09
#2021-01-15|1639.53
#2021-01-18|1626.36
#2021-01-19|1634.64
#2021-01-20|1687.70
#2021-01-21|1680.17
#2021-01-22|1675.01
#2021-01-25|1724.73
#2021-01-26|1693.85
#2021-01-27|1641.04
#2021-01-28|1580.84
#2021-01-29|1544.32
#2021-02-01|1584.68
#2021-02-02|1656.19
#2021-02-03|1666.96
#2021-02-04|1648.81
#2021-02-05|1617.84
#2021-02-08|1653.85
#2021-02-09|1668.51
#2021-02-10|1700.54
#2021-02-11|1693.52
#2021-02-12|1693.24
#2021-02-15|1700.25
#2021-02-16|1717.01
#2021-02-17|1713.47
#2021-02-18|1672.44
#2021-02-19|1651.09
#2021-02-22|1602.88
#2021-02-23|1576.96
#2021-02-24|1532.90
#2021-02-25|1550.63
#2021-02-26|1473.46
#2021-03-01|1527.44
#2021-03-02|1543.43
#2021-03-03|1555.71
#2021-03-04|1499.03
#2021-03-05|1489.83
#2021-03-08|1423.03
#2021-03-09|1434.37
#2021-03-10|1462.47
#2021-03-11|1493.85
#2021-03-12|1473.91
#2021-03-15|1455.16
#2021-03-16|1477.08
#2021-03-17|1478.44
#2021-03-18|1486.93
#2021-03-19|1468.27
#2021-03-22|1464.20
#2021-03-23|1434.50
#2021-03-24|1360.27
#2021-03-25|1344.42
#2021-03-26|1384.07
#2021-03-29|1366.43
#2021-03-30|1369.57
#2021-03-31|1359.95
#2021-04-01|1405.80
#2021-04-02|1405.86
#2021-04-05|1390.00
#2021-04-06|1389.99
#2021-04-07|1388.83
#2021-04-08|1392.26
#2021-04-09|1383.24
#2021-04-12|1316.03
#2021-04-13|1338.91
#2021-04-14|1369.32
#2021-04-15|1364.03
#2021-04-16|1399.24
#2021-04-19|1406.99
#2021-04-20|1412.77
#2021-04-21|1392.78
#2021-04-22|1378.50
#2021-04-23|1384.20
#2021-04-26|1374.27
#2021-04-27|1378.84
#2021-04-28|1372.08
#2021-04-29|1363.68
#2021-04-30|1331.98
#2021-05-03|1321.12
#2021-05-04|1325.39
#2021-05-05|1327.57
#2021-05-06|1334.60
#2021-05-07|1315.73
#2021-05-10|1331.24
#2021-05-11|1304.17
#2021-05-12|1317.17
#2021-05-13|1294.54
#2021-05-14|1285.48
#2021-05-17|1319.29
#2021-05-18|1340.84
#2021-05-19|1331.82
#2021-05-20|1362.84
#2021-05-21|1372.64
#2021-05-24|1371.70
#2021-05-25|1393.04
#2021-05-26|1409.97
#2021-05-27|1422.83
#2021-05-28|1420.68
#2021-05-31|1422.88
#2021-06-01|1442.12
#2021-06-02|1471.26
#2021-06-03|1459.02
#2021-06-04|1482.00
#2021-06-07|1472.11
#2021-06-08|1496.53
#2021-06-09|1489.56
#2021-06-10|1507.64
#2021-06-11|1515.74
#2021-06-14|1511.67
#2021-06-15|1529.88
#2021-06-16|1477.52
#2021-06-17|1489.46
#2021-06-18|1515.81
#2021-06-21|1521.83
#2021-06-22|1513.11
#2021-06-23|1547.70
#2021-06-24|1547.37
#2021-06-25|1553.66
#2021-06-28|1555.09
#2021-06-29|1548.48
#2021-06-30|1533.04
#2021-07-01|1538.61
#2021-07-02|1505.85
#2021-07-05|1545.78
#2021-07-06|1513.65
#2021-07-07|1519.27
#2021-07-08|1496.34
#2021-07-09|1497.32
#2021-07-12|1527.11
#2021-07-13|1522.89
#2021-07-14|1487.74
#2021-07-15|1471.52
#2021-07-16|1475.69
#2021-07-19|1449.66
#2021-07-20|1429.49
#2021-07-21|1471.88
#2021-07-22|1488.29
#2021-07-23|1499.04
#2021-07-26|1463.80
#2021-07-27|1422.41
#2021-07-28|1438.35
#2021-07-29|1502.17
#2021-07-30|1529.81
#2021-08-02|1576.97
#2021-08-03|1575.50
#2021-08-04|1617.88
#2021-08-05|1601.99
#2021-08-06|1598.72
#2021-08-09|1571.20
#2021-08-10|1577.27
#2021-08-11|1581.37
#2021-08-12|1610.14
#2021-08-13|1601.64
#2021-08-16|1547.00
#2021-08-17|1527.53
#2021-08-18|1535.26
#2021-08-19|1542.96
#2021-08-20|1503.03
#2021-08-23|1513.03
#2021-08-24|1527.96
#2021-08-25|1536.20
#2021-08-26|1506.97
#2021-08-27|1536.44
#2021-08-30|1573.36
#2021-08-31|1590.66
#2021-09-01|1569.77
#2021-09-02|1580.95
#2021-09-03|1568.88
#2021-09-06|1604.44
#2021-09-07|1604.32
#2021-09-08|1579.67
#2021-09-09|1566.66
#2021-09-10|1569.19
#2021-09-13|1555.34
#2021-09-14|1573.62
#2021-09-15|1567.32
#2021-09-16|1530.74
#2021-09-17|1552.60
#2021-09-20|1499.02
#2021-09-21|1500.90
#2021-09-22|1510.52
#2021-09-23|1498.36
#2021-09-24|1497.91
#2021-09-27|1511.15
#2021-09-28|1509.81
#2021-09-29|1505.82
#2021-09-30|1509.85
#2021-10-01|1509.81
#2021-10-04|1508.30
#2021-10-05|1518.82
#2021-10-06|1492.69
#2021-10-07|1552.89
#2021-10-08|1559.86
#2021-10-11|1605.33
#2021-10-12|1606.10
#2021-10-13|1662.64
#2021-10-14|1657.57
#2021-10-15|1713.15
#2021-10-18|1724.64
#2021-10-19|1721.50
#2021-10-20|1739.90
#2021-10-21|1733.42
#2021-10-22|1746.08
#2021-10-25|1744.83
#2021-10-26|1776.23
#2021-10-27|1755.80
#2021-10-28|1732.72
#2021-10-29|1739.83
#2021-11-01|1715.71
#2021-11-02|1735.04
#2021-11-03|1717.58
#2021-11-04|1766.73
#2021-11-05|1759.83
#2021-11-08|1749.02
#2021-11-09|1773.37
#2021-11-10|1758.90
#2021-11-11|1757.31
#2021-11-12|1756.92
#2021-11-15|1743.15
#2021-11-16|1788.49
#2021-11-17|1811.67
#2021-11-18|1784.12
#2021-11-19|1778.22
#2021-11-22|1794.41
#2021-11-23|1784.97
#2021-11-24|1766.05
#2021-11-25|1750.01
#2021-11-26|1685.40
#2021-11-29|1673.36
#2021-11-30|1657.42
#2021-12-01|1665.54
#2021-12-02|1678.04
#2021-12-03|1658.61
#2021-12-06|1604.88
#2021-12-07|1648.19
#2021-12-08|1663.82
#2021-12-09|1682.82
#2021-12-10|1673.23
#2021-12-13|1661.87
#2021-12-14|1628.85
#2021-12-15|1618.40
#2021-12-16|1627.23
#2021-12-17|1578.62
#2021-12-20|1520.97
#2021-12-21|1540.30
#2021-12-22|1572.72
#2021-12-23|1590.08
#2021-12-24|1569.80
#2021-12-27|1574.19
#2021-12-28|1574.34
#2021-12-29|1575.10
#2021-12-30|1570.38
#2021-12-31|1596.45
#2022-01-03|1605.87
#2022-01-04|1608.56
#2022-01-05|1560.60
#2022-01-06|1563.56
#2022-01-07|1563.10
#2022-01-10|1585.55
#2022-01-11|1572.17
#2022-01-12|1624.69
#2022-01-13|1631.28
#2022-01-14|1618.57
#2022-01-17|1630.51
#2022-01-18|1605.18
#2022-01-19|1597.46
#2022-01-20|1597.20
#2022-01-21|1595.66
#2022-01-24|1542.72
#2022-01-25|1534.83
#2022-01-26|1533.84
#2022-01-27|1516.47
#2022-01-28|1477.02
#2022-01-31|1504.28
#2022-02-01|1494.27
#2022-02-02|1492.87
#2022-02-03|1493.50
#2022-02-04|1515.60
#2022-02-07|1511.66
#2022-02-08|1499.31
#2022-02-09|1533.88
#2022-02-10|1529.76
#2022-02-11|1497.88
#2022-02-14|1454.09
#2022-02-15|1498.04
#2022-02-16|1515.37
#2022-02-17|1520.30
#2022-02-18|1504.52
#2022-02-21|1500.06
#2022-02-22|1463.31
#2022-02-23|1479.78
#2022-02-24|1387.69
#2022-02-25|1424.63
#2022-02-28|1407.34
#2022-03-01|1411.32
#2022-03-02|1375.52
#2022-03-03|1334.16
#2022-03-04|1276.80
#2022-03-07|1213.70
#2022-03-08|1187.09
#2022-03-09|1218.83
#2022-03-10|1252.16
#2022-03-11|1236.49
#2022-03-14|1202.00
#2022-03-15|1185.11
#2022-03-16|1264.78
#2022-03-17|1306.02
#2022-03-18|1306.75
#2022-03-21|1292.18
#2022-03-22|1315.38
#2022-03-23|1315.56
#2022-03-24|1312.59
#2022-03-25|1279.44
#2022-03-28|1286.74
#2022-03-29|1299.52
#2022-03-30|1330.70
#2022-03-31|1324.25
#2022-04-01|1339.97
#2022-04-04|1377.56
#2022-04-05|1389.46
#2022-04-06|1370.34
#2022-04-07|1351.32
#2022-04-08|1365.75
#2022-04-11|1322.32
#2022-04-12|1320.02
#2022-04-13|1322.56
#2022-04-14|1343.90
#2022-04-15|1343.82
#2022-04-18|1349.15
#2022-04-19|1333.64
#2022-04-20|1353.02
#2022-04-21|1349.85
#2022-04-22|1341.46
#2022-04-25|1301.17
#2022-04-26|1336.65
#2022-04-27|1337.23
#2022-04-28|1355.13
#2022-04-29|1368.61
#2022-05-02|1359.91
#2022-05-03|1357.29
#2022-05-04|1341.65
#2022-05-05|1346.17
#2022-05-06|1303.68
#2022-05-09|1290.76
#2022-05-10|1264.85
#2022-05-11|1290.03
#2022-05-12|1261.47
#2022-05-13|1315.10
#2022-05-16|1325.04
#2022-05-17|1378.83
#2022-05-18|1392.25
#2022-05-19|1364.76
#2022-05-20|1400.28
#2022-05-23|1407.84
#2022-05-24|1397.35
#2022-05-25|1414.84
#2022-05-26|1417.91
#2022-05-27|1436.75
#2022-05-30|1463.40
#2022-05-31|1488.99
#2022-06-01|1494.54
#2022-06-02|1499.75
#2022-06-03|1488.59
#2022-06-06|1510.48
#2022-06-07|1496.32
#2022-06-08|1511.13
#2022-06-09|1496.53
#2022-06-10|1527.42
#2022-06-13|1494.41
#2022-06-14|1483.19
#2022-06-15|1478.80
#2022-06-16|1450.91
#2022-06-17|1452.67
#2022-06-20|1459.93
#2022-06-21|1466.59
#2022-06-22|1460.36
#2022-06-23|1527.17
#2022-06-24|1548.77
#2022-06-27|1576.62
#2022-06-28|1606.38
#2022-06-29|1551.25
#2022-06-30|1544.35
#2022-07-01|1542.86
#2022-07-04|1531.83
#2022-07-05|1513.33
#2022-07-06|1523.28
#2022-07-07|1562.62
#2022-07-08|1557.39
#2022-07-11|1529.38
#2022-07-12|1473.60
#2022-07-13|1461.32
#2022-07-14|1487.10
#2022-07-15|1512.95
#2022-07-18|1524.59
#2022-07-19|1517.42
#2022-07-20|1515.38
#2022-07-21|1511.72
#2022-07-22|1514.52
#2022-07-25|1494.15
#2022-07-26|1497.41
#2022-07-27|1489.99
#2022-07-28|1491.91
#2022-07-29|1505.66
#2022-08-01|1579.48
#2022-08-02|1565.51
#2022-08-03|1560.05
#2022-08-04|1572.36
#2022-08-05|1560.05
#2022-08-08|1564.00
#2022-08-09|1555.09
#2022-08-10|1532.83
#2022-08-11|1548.19
#2022-08-12|1548.77
#2022-08-15|1541.85
#2022-08-16|1561.81
#2022-08-17|1566.16
#2022-08-18|1545.31
#2022-08-19|1532.40
#2022-08-22|1519.62
#2022-08-23|1509.43
#2022-08-24|1485.22
#2022-08-25|1495.07
#2022-08-26|1506.02
#2022-08-29|1499.54
#2022-08-30|1518.77
#2022-08-31|1486.58
#2022-09-01|1462.98
#2022-09-02|1446.41
#2022-09-05|1413.30
#2022-09-06|1424.83
#2022-09-07|1411.25
#2022-09-08|1401.65
#2022-09-09|1419.21
#2022-09-12|1426.06
#2022-09-13|1445.27
#2022-09-14|1421.84
#2022-09-15|1415.60
#2022-09-16|1384.21
#2022-09-19|1389.93
#2022-09-20|1409.41
#2022-09-21|1385.64
#2022-09-22|1377.34
#2022-09-23|1349.81
#2022-09-26|1317.87
#2022-09-27|1320.17
#2022-09-28|1285.18
#2022-09-29|1269.63
#2022-09-30|1268.33
#2022-10-03|1249.19
#2022-10-04|1264.61
#2022-10-05|1299.67
#2022-10-06|1284.99
#2022-10-07|1260.96
#2022-10-10|1237.79
#2022-10-11|1224.80
#2022-10-12|1236.92
#2022-10-13|1224.11
#2022-10-14|1226.77
#2022-10-17|1227.51
#2022-10-18|1256.97
#2022-10-19|1235.05
#2022-10-20|1224.21
#2022-10-21|1229.98
#2022-10-24|1209.36
#2022-10-25|1220.43
#2022-10-26|1226.91
#2022-10-27|1232.96
#2022-10-28|1210.10
#2022-10-31|1229.70
#2022-11-01|1252.74
#2022-11-02|1265.11
#2022-11-03|1246.64
#2022-11-04|1284.11
#2022-11-07|1312.40
#2022-11-08|1308.76
#2022-11-09|1286.22
#2022-11-10|1245.58
#2022-11-11|1286.76
#2022-11-14|1286.27
#2022-11-15|1314.55
#2022-11-16|1295.84
#2022-11-17|1274.17
#2022-11-18|1259.68
#2022-11-21|1257.38
#2022-11-22|1246.79
#2022-11-23|1242.19
#2022-11-24|1253.54
#2022-11-25|1246.57
#2022-11-28|1248.74
#2022-11-29|1271.49
#2022-11-30|1320.35
#2022-12-01|1328.53
#2022-12-02|1312.78
#2022-12-05|1319.53
#2022-12-06|1316.70
#2022-12-07|1304.04
#2022-12-08|1329.76
#2022-12-09|1327.51
#2022-12-12|1312.89
#2022-12-13|1315.56
#2022-12-14|1315.92
#2022-12-15|1308.92
#2022-12-16|1306.30
#2022-12-19|1306.69
#2022-12-20|1288.10
#2022-12-21|1275.56
#2022-12-22|1282.44
#2022-12-23|1249.44
#2022-12-26|1259.01
#2022-12-27|1263.58
#2022-12-28|1262.24
#2022-12-29|1261.41
#2022-12-30|1267.08
#2023-01-02|1271.42
#2023-01-03|1287.04
#2023-01-04|1285.63
#2023-01-05|1302.48
#2023-01-06|1293.32
#2023-01-09|1298.88
#2023-01-10|1324.15
#2023-01-11|1329.16
#2023-01-12|1355.09
#2023-01-13|1365.13
#2023-01-16|1353.21
#2023-01-17|1343.50
#2023-01-18|1353.06
#2023-01-19|1361.86
#2023-01-20|1365.53
#2023-01-23|1367.16
#2023-01-24|1375.87
#2023-01-25|1374.39
#2023-01-26|1408.28
#2023-01-27|1427.67
#2023-01-30|1415.65
#2023-01-31|1428.59
#2023-02-01|1453.20
#2023-02-02|1452.12
#2023-02-03|1451.56
#2023-02-06|1416.92
#2023-02-07|1405.77
#2023-02-08|1400.04
#2023-02-09|1410.59
#2023-02-10|1392.65
#2023-02-13|1388.82
#2023-02-14|1384.13
#2023-02-15|1386.73
#2023-02-16|1386.28
#2023-02-17|1370.48
#2023-02-20|1371.94
#2023-02-21|1367.89
#2023-02-22|1354.28
#2023-02-23|1359.44
#2023-02-24|1337.90
#2023-02-27|1314.49
#2023-02-28|1307.85
#2023-03-01|1347.31
#2023-03-02|1335.86
#2023-03-03|1350.31
#2023-03-06|1360.98
#2023-03-07|1354.27
#2023-03-08|1341.62
#2023-03-09|1327.01
#2023-03-10|1288.51
#2023-03-13|1269.42
#2023-03-14|1240.65
#2023-03-15|1244.93
#2023-03-16|1247.64
#2023-03-17|1257.22
#2023-03-20|1239.91
#2023-03-21|1263.54
#2023-03-22|1279.99
#2023-03-23|1299.36
#2023-03-24|1293.61
#2023-03-27|1278.04
#2023-03-28|1287.92
#2023-03-29|1314.49
#2023-03-30|1328.09
#2023-03-31|1342.80
#2023-04-03|1349.05
#2023-04-04|1331.29
#2023-04-05|1330.69
#2023-04-06|1332.41
#2023-04-07|1332.61
#2023-04-10|1341.77
#2023-04-11|1356.83
#2023-04-12|1352.25
#2023-04-13|1358.30
#2023-04-14|1370.20
#2023-04-17|1397.54
#2023-04-18|1393.47
#2023-04-19|1374.44
#2023-04-20|1362.17
#2023-04-21|1341.18
#2023-04-24|1354.14
#2023-04-25|1336.18
#2023-04-26|1360.86
#2023-04-27|1371.66
#2023-04-28|1378.15
#2023-05-01|1378.15
#2023-05-02|1374.14
#2023-05-03|1369.69
#2023-05-04|1379.91
#2023-05-05|1377.54
#2023-05-08|1406.49
#2023-05-09|1400.28
#2023-05-10|1420.60
#2023-05-11|1454.89
#2023-05-12|1445.07
#2023-05-15|1451.27
#2023-05-16|1447.54
#2023-05-17|1430.57
#2023-05-18|1430.22
#2023-05-19|1434.22
#2023-05-22|1454.81
#2023-05-23|1447.96
#2023-05-24|1443.08
#2023-05-25|1413.05
#2023-05-26|1418.05
#2023-05-29|1410.69
#2023-05-30|1418.90
#2023-05-31|1419.18
#2023-06-01|1414.58
#2023-06-02|1458.30
#2023-06-05|1475.17
#2023-06-06|1494.42
#2023-06-07|1506.75
#2023-06-08|1488.79
#2023-06-09|1500.32
#2023-06-12|1511.24
#2023-06-13|1516.43
#2023-06-14|1537.45
#2023-06-15|1566.98
#2023-06-16|1571.03
#2023-06-19|1570.79
#2023-06-20|1552.64
#2023-06-21|1557.45
#2023-06-22|1552.23
#2023-06-23|1518.48
#2023-06-26|1526.12
#2023-06-27|1527.89
#2023-06-28|1546.03
#2023-06-29|1536.06
#2023-06-30|1562.97
#2023-07-03|1613.10
#2023-07-04|1604.90
#2023-07-05|1609.79
#2023-07-06|1618.37
#2023-07-07|1598.03
#2023-07-10|1594.65
#2023-07-11|1634.61
#2023-07-12|1635.87
#2023-07-13|1637.58
#2023-07-14|1628.50
#2023-07-17|1625.91
#2023-07-18|1630.54
#2023-07-19|1629.97
#2023-07-20|1633.94
#2023-07-21|1633.15
#2023-07-24|1621.53
#2023-07-25|1667.14
#2023-07-26|1661.26
#2023-07-27|1698.46
#2023-07-28|1723.34
#2023-07-31|1752.48
#2023-08-01|1747.79
#2023-08-02|1703.41
#2023-08-03|1712.60
#2023-08-04|1718.08
#2023-08-07|1732.83
#2023-08-08|1693.95
#2023-08-09|1680.10
#2023-08-10|1679.45
#2023-08-11|1653.19
#2023-08-14|1615.86
#2023-08-15|1606.45
#2023-08-16|1599.58
#2023-08-17|1617.18
#2023-08-18|1578.43
#2023-08-21|1561.07
#2023-08-22|1580.80
#2023-08-23|1567.10
#2023-08-24|1587.16
#2023-08-25|1570.27
#2023-08-28|1591.87
#2023-08-29|1629.41
#2023-08-30|1643.95
#2023-08-31|1644.82
#2023-09-01|1660.21
#2023-09-04|1678.52
#2023-09-05|1653.44
#2023-09-06|1646.76
#2023-09-07|1640.26
#2023-09-08|1649.25
#2023-09-11|1659.03
#2023-09-12|1665.47
#2023-09-13|1651.48
#2023-09-14|1657.75
#2023-09-15|1672.87
#2023-09-18|1666.31
#2023-09-19|1658.94
#2023-09-20|1645.07
#2023-09-21|1615.42
#2023-09-22|1651.15
#2023-09-25|1625.30
#2023-09-26|1594.57
#2023-09-27|1593.96
#2023-09-28|1573.98
#2023-09-29|1608.00
#2023-10-02|1607.61
#2023-10-03|1581.85
#2023-10-04|1551.81
#2023-10-05|1567.60
#2023-10-06|1576.14
#2023-10-09|1563.39
#2023-10-10|1570.12
#2023-10-11|1593.60
#2023-10-12|1617.72
#2023-10-13|1606.63
#2023-10-16|1589.04
#2023-10-17|1586.00
#2023-10-18|1608.38
#2023-10-19|1572.35
#2023-10-20|1558.89
#2023-10-23|1550.65
#2023-10-24|1552.61
#2023-10-25|1570.63
#2023-10-26|1556.51
#2023-10-27|1582.34
#2023-10-30|1575.84
#2023-10-31|1543.36
#2023-11-01|1534.30
#2023-11-02|1556.93
#2023-11-03|1584.28
#2023-11-06|1641.19
#2023-11-07|1634.70
#2023-11-08|1611.71
#2023-11-09|1633.39
#2023-11-10|1594.15
#2023-11-13|1602.53
#2023-11-14|1613.12
#2023-11-15|1660.97
#2023-11-16|1653.16
#2023-11-17|1655.32
#2023-11-20|1662.58
#2023-11-21|1660.30
#2023-11-22|1646.28
#2023-11-23|1669.46
#2023-11-24|1641.17
#2023-11-27|1623.90
#2023-11-28|1627.07
#2023-11-29|1613.09
#2023-11-30|1592.75
#2023-12-01|1582.12
#2023-12-04|1572.71
#2023-12-05|1576.41
#2023-12-06|1592.94
#2023-12-07|1587.96
#2023-12-08|1566.32
#2023-12-11|1562.69
#2023-12-12|1562.31
#2023-12-13|1546.47
#2023-12-14|1563.47
#2023-12-15|1581.25
#2023-12-18|1555.07
#2023-12-19|1549.16
#2023-12-20|1528.09
#2023-12-21|1513.22
#2023-12-22|1516.57
#2023-12-25|1515.37
#2023-12-26|1520.07
#2023-12-27|1548.09
#2023-12-28|1592.78
#2023-12-29|1613.69
#2024-01-01|1614.56
#2024-01-02|1582.33
#2024-01-03|1569.70
#2024-01-04|1577.21
#2024-01-05|1563.53
#2024-01-08|1538.49
#2024-01-09|1547.73
#2024-01-10|1534.40
#2024-01-11|1561.64
#2024-01-12|1547.68
#2024-01-15|1529.08
#2024-01-16|1518.39
#2024-01-17|1474.59
#2024-01-18|1481.94
#2024-01-19|1484.15
#2024-01-22|1458.79
#2024-01-23|1466.81
#2024-01-24|1482.91
#2024-01-25|1475.94
#2024-01-26|1455.18
#2024-01-29|1464.99
#2024-01-30|1451.54
#2024-01-31|1454.71
#2024-02-01|1468.80
#2024-02-02|1477.69
#2024-02-05|1482.85
#2024-02-06|1534.32
#2024-02-07|1533.52
#2024-02-08|1528.36
#2024-02-09|1508.97
#2024-02-12|1511.36
#2024-02-13|1508.73
#2024-02-14|1528.85
#2024-02-15|1543.85
#2024-02-16|1592.31
#2024-02-19|1582.48
#2024-02-20|1575.18
#2024-02-21|1591.03
#2024-02-22|1621.23
#2024-02-23|1618.01
#2024-02-26|1622.13
#2024-02-27|1709.18
#2024-02-28|1685.18
#2024-02-29|1695.65
#2024-03-01|1723.75
#2024-03-04|1681.97
#2024-03-05|1675.66
#2024-03-06|1687.08
#2024-03-07|1655.60
#2024-03-08|1660.47
#2024-03-11|1672.06
#2024-03-12|1698.69
#2024-03-13|1679.35
#2024-03-14|1684.69
#2024-03-15|1657.85
#2024-03-18|1674.28
#2024-03-19|1640.50
#2024-03-20|1653.75
#2024-03-21|1672.85
#2024-03-22|1644.82
#2024-03-25|1632.72
#2024-03-26|1647.83
#2024-03-27|1622.57
#2024-03-28|1637.88
#2024-03-29|1637.74
#2024-04-01|1640.01
#2024-04-02|1656.71
#2024-04-03|1636.56
#2024-04-04|1639.39
#2024-04-05|1641.11
#2024-04-08|1669.73
#2024-04-09|1683.93
#2024-04-10|1702.43
#2024-04-11|1697.51
#2024-04-12|1671.33
#2024-04-15|1656.58
#2024-04-16|1627.78
#2024-04-17|1632.97
#2024-04-18|1630.63
#2024-04-19|1611.11
#2024-04-22|1600.55
#2024-04-23|1606.64
#2024-04-24|1611.64
#2024-04-25|1619.60
#2024-04-26|1637.95
#2024-04-29|1652.76
#2024-04-30|1678.89
#2024-05-01|1678.57
#2024-05-02|1715.96
#2024-05-03|1718.94
#2024-05-06|1727.41
#2024-05-07|1710.08
#2024-05-08|1702.83
#2024-05-09|1709.74
#2024-05-10|1711.22
#2024-05-13|1687.81
#2024-05-14|1698.80
#2024-05-15|1697.14
#2024-05-16|1701.40
#2024-05-17|1724.52
#2024-05-20|1743.60
#2024-05-21|1691.18
#2024-05-22|1703.81
#2024-05-23|1707.10
#2024-05-24|1696.36
#2024-05-27|1697.74
#2024-05-28|1687.21
#2024-05-29|1691.98
#2024-05-30|1674.00
#2024-05-31|1670.48
#2024-06-03|1725.17
#2024-06-04|1678.77
#2024-06-05|1721.51
#2024-06-06|1710.55
#2024-06-07|1737.97
#2024-06-10|1732.38
#2024-06-11|1727.96
#2024-06-12|1701.86
#2024-06-13|1731.70
#2024-06-14|1736.94
#2024-06-17|1740.13
#2024-06-18|1742.18
#2024-06-19|1747.49
#2024-06-20|1731.95
#2024-06-21|1718.77
#2024-06-24|1732.33
#2024-06-25|1740.32
#2024-06-26|1737.01
#2024-06-27|1735.79
#2024-06-28|1731.74
#2024-07-01|1739.21
#2024-07-02|1726.61
#2024-07-03|1739.27
#2024-07-04|1763.95
#2024-07-05|1753.39
#2024-07-08|1741.12
#2024-07-09|1768.29
#2024-07-10|1741.55
#2024-07-11|1763.26
#2024-07-12|1771.96
#2024-07-15|1765.11
#2024-07-16|1759.01
#2024-07-17|1763.50
#2024-07-18|1769.28
#2024-07-19|1738.18
#2024-07-22|1758.26
#2024-07-23|1747.96
#2024-07-24|1733.43
#2024-07-25|1747.44
#2024-07-26|1777.22
#2024-07-29|1776.22
#2024-07-30|1772.32
#2024-07-31|1792.50
#2024-08-01|1778.68
#2024-08-02|1721.84
#2024-08-05|1655.37
#2024-08-06|1642.10
#2024-08-07|1659.37
#2024-08-08|1657.33
#2024-08-09|1689.05
#2024-08-12|1680.70
#2024-08-13|1668.14
#2024-08-14|1676.21
#2024-08-15|1677.37
#2024-08-16|1714.43
#2024-08-19|1716.34
#2024-08-20|1730.51
#2024-08-21|1728.31
#2024-08-22|1728.99
#2024-08-23|1736.95
#2024-08-26|1751.66
#2024-08-27|1760.06
#2024-08-28|1744.56
#2024-08-29|1741.57
#2024-08-30|1780.69
#2024-09-02|1758.51
#2024-09-03|1756.65
#2024-09-04|1749.46
#2024-09-05|1749.14
#2024-09-06|1737.70
#2024-09-09|1726.64
#2024-09-10|1736.74
#2024-09-11|1722.14
#2024-09-12|1739.84
#2024-09-13|1745.44
#2024-09-16|1749.52
#2024-09-17|1765.10
#2024-09-18|1768.07
#2024-09-19|1789.70
#2024-09-20|1828.66
#2024-09-23|1832.95
#2024-09-24|1879.38
#2024-09-25|1881.07
#2024-09-26|1955.71
#2024-09-27|2000.64
#2024-09-30|2033.57
#2024-10-01|2037.99
#2024-10-02|2100.80
#2024-10-03|2038.87
#2024-10-04|2044.29
#2024-10-07|2079.33
#2024-10-08|1986.35
#2024-10-09|1982.24
#2024-10-10|2031.89
#2024-10-11|2021.39
#2024-10-14|1992.95
#2024-10-15|1935.87
#2024-10-16|1911.71
#2024-10-17|1874.44
#2024-10-18|1919.10
#2024-10-21|1911.26
#2024-10-22|1903.34
#2024-10-23|1922.94
#2024-10-24|1902.93
#2024-10-25|1908.58
#2024-10-28|1928.63
#2024-10-29|1917.44
#2024-10-30|1893.57
#2024-10-31|1859.29
#2024-11-01|1848.73
#2024-11-04|1881.92
#2024-11-05|1908.81
#2024-11-06|1886.84
#2024-11-07|1873.77
#2024-11-08|1890.24
#2024-11-11|1887.21
#2024-11-12|1842.50
#2024-11-13|1816.02
#2024-11-14|1789.20
#2024-11-15|1783.10
#2024-11-18|1803.88
#2024-11-19|1827.98
#2024-11-20|1811.30
#2024-11-21|1793.70
#2024-11-22|1787.73
#2024-11-25|1804.41
#2024-11-26|1783.11
#2024-11-27|1796.54
#2024-11-28|1770.60
#2024-11-29|1792.95
#2024-12-02|1815.23
#2024-12-03|1828.39
#2024-12-04|1825.49
#2024-12-05|1825.77
#2024-12-06|1854.67
#2024-12-09|1880.74
#2024-12-10|1873.57
#2024-12-11|1872.55
#2024-12-12|1879.21
#2024-12-13|1846.01
#2024-12-16|1835.12
#2024-12-17|1825.57
#2024-12-18|1841.44
#2024-12-19|1822.06
#2024-12-20|1804.39
#2024-12-23|1806.51
#2024-12-24|1823.73
#2024-12-25|1824.24
#2024-12-26|1831.53
#2024-12-27|1846.64
#2024-12-30|1811.74
#2024-12-31|1807.34
#2025-01-01|1820.93
#2025-01-02|1822.56
#2025-01-03|1830.50
#2025-01-06|1808.91
#2025-01-07|1812.82
#2025-01-08|1795.82
#2025-01-09|1787.34
#2025-01-10|1766.69
#2025-01-13|1725.70
#2025-01-14|1773.05
#2025-01-15|1760.28
#2025-01-16|1780.48
#2025-01-17|1786.79
#2025-01-20|1807.18
#2025-01-21|1816.49
#2025-01-22|1794.57
#2025-01-23|1784.33
#2025-01-24|1782.70
#2025-01-27|1783.69
#2025-01-28|1791.35
#2025-01-29|1800.18
#2025-01-30|1790.53
#2025-01-31|1802.93
#2025-02-03|1809.28
#2025-02-04|1877.66
#2025-02-05|1854.07
#2025-02-06|1912.77
#2025-02-07|1966.10
#2025-02-10|1954.25
#2025-02-11|1898.82
#2025-02-12|1934.08
#2025-02-13|1902.68
#2025-02-14|1958.57
#2025-02-17|1938.59
#2025-02-18|1964.73
#2025-02-19|1970.59
#2025-02-20|1974.12
#2025-02-21|1997.08
#2025-02-24|1988.32
#2025-02-25|2017.84
#2025-02-26|2047.96
#2025-02-27|2072.72
#2025-02-28|1951.50
#2025-03-03|1943.40
#2025-03-04|1883.06
#2025-03-05|1939.75
#2025-03-06|1980.15
#2025-03-07|1981.50
#2025-03-10|1950.73
#2025-03-11|1983.73
#2025-03-12|2003.73
#2025-03-13|1996.04
#2025-03-14|2027.99
#2025-03-17|2026.76
#2025-03-18|2099.32
#2025-03-19|2104.97
#2025-03-20|2122.38
#2025-03-21|2043.83
#2025-03-24|2080.66
#2025-03-25|2021.02
#2025-03-26|2047.40
#2025-03-27|2039.20
#2025-03-28|2016.12
#2025-03-31|1995.31
#2025-04-01|1992.03
#2025-04-02|1996.82
#2025-04-03|1964.73
#2025-04-04|1943.69
#2025-04-07|1732.34
#2025-04-08|1768.25
#2025-04-09|1773.11
#2025-04-10|1805.55
#2025-04-11|1885.07
#2025-04-14|1912.48
#2025-04-15|1933.29
#2025-04-16|1886.89
#2025-04-17|1908.88
#2025-04-18|1909.72
#2025-04-21|1930.65
#2025-04-22|1956.80
#2025-04-23|2017.90
#2025-04-24|2016.81
#2025-04-25|2012.27
#2025-04-28|2008.62
#2025-04-29|1992.82
#2025-04-30|2000.36
#2025-05-01|2000.03
#2025-05-02|2044.52
#2025-05-05|2068.65
#2025-05-06|2064.21
#2025-05-07|2082.82
#2025-05-08|2072.15
#2025-05-09|2068.35
#2025-05-12|2173.80
#2025-05-13|2115.01
#2025-05-14|2171.08
#2025-05-15|2187.21
#2025-05-16|2213.20
#2025-05-19|2199.14
#2025-05-20|2194.19
#2025-05-21|2234.71
#2025-05-22|2210.60
#2025-05-23|2233.29
#2025-05-26|2162.87
#2025-05-27|2140.13
#2025-05-28|2114.76
#2025-05-29|2122.97
#2025-05-30|2089.15
#2025-06-02|2073.11
#2025-06-03|2106.49
#2025-06-04|2117.46
#2025-06-05|2132.10
#2025-06-06|2126.65
#2025-06-09|2128.62
#2025-06-10|2139.27
#2025-06-11|2171.33
#2025-06-12|2101.28
#2025-06-13|2061.03
#2025-06-16|2059.11
#2025-06-17|2041.56
#2025-06-18|2029.02
#2025-06-19|2004.57
#2025-06-20|2024.98
#2025-06-23|2027.17
#2025-06-24|2073.52
#2025-06-25|2084.05
#2025-06-26|2069.35
#2025-06-27|2056.05
#2025-06-30|2032.05
#2025-07-01|2031.78
#2025-07-02|2034.56
#2025-07-03|2055.63
#2025-07-04|2037.82
#2025-07-07|2041.95
#2025-07-08|2048.30
#2025-07-09|2044.74
#2025-07-10|2035.09
#2025-07-11|2026.22
#2025-07-14|2039.49
#2025-07-15|2075.57
#2025-07-16|2073.39
#2025-07-17|2099.54
#2025-07-18|2110.37
#2025-07-21|2121.69
#2025-07-22|2143.21
#2025-07-23|2164.71
#2025-07-24|2162.59
#2025-07-25|2134.13
#2025-07-28|2116.90
#2025-07-29|2127.25
#2025-07-30|2045.97
#2025-07-31|2008.64
#2025-08-01|1992.57
#2025-08-04|2005.28
#2025-08-05|1998.25
#2025-08-06|1986.98
#2025-08-07|1991.79
#2025-08-08|1977.54
#2025-08-11|1995.06
#2025-08-12|1996.85
#2025-08-13|2028.97
#2025-08-14|2016.93
#2025-08-15|2013.42
#2025-08-18|2072.58
#2025-08-19|2095.31
#2025-08-20|2096.76
#2025-08-21|2084.63
#2025-08-22|2127.29
#2025-08-25|2149.16
#2025-08-26|2147.48
#2025-08-27|2127.87
#2025-08-28|2087.25
#2025-08-29|2083.93
#2025-09-01|2083.89
#2025-09-02|2079.71
#2025-09-03|2073.23
#2025-09-04|2059.63
#2025-09-05|2080.30
#2025-09-08|2110.89
#2025-09-09|2124.85
#2025-09-10|2102.26
#2025-09-11|2084.01
#2025-09-12|2099.18
#2025-09-15|2125.48
#2025-09-16|2161.04
#2025-09-17|2204.37
#2025-09-18|2184.19
#2025-09-19|2192.26
#2025-09-22|2161.94
#2025-09-23|2142.02
#2025-09-24|2130.73
#2025-09-25|2144.45
#2025-09-26|2126.41
#2025-09-29|2126.51
#2025-09-30|2151.23
#2025-10-01|2164.80
#2025-10-02|2195.38
#2025-10-03|2162.58
#2025-10-06|2149.67
#2025-10-07|2149.87
#2025-10-08|2144.59
#2025-10-09|2145.57
#2025-10-10|2122.45
#2025-10-13|2091.46
#2025-10-14|2008.17
#2025-10-15|2046.92
#2025-10-16|2038.81
#2025-10-17|2010.56
#2025-10-20|2035.25
#2025-10-21|2045.23
#2025-10-22|2038.66
#2025-10-23|2047.10
#2025-10-24|2043.29
#2025-10-27|2055.05
#2025-10-28|2041.22
#2025-10-29|2036.82
#2025-10-30|2024.78
#2025-10-31|1995.30
#2025-11-03|2005.29
#2025-11-04|1980.89
#2025-11-05|1972.35
#2025-11-06|1995.58
#2025-11-07|1998.92
#2025-11-10|2025.31
#2025-11-11|2066.64
#2025-11-12|2129.79
#2025-11-13|2132.20
#2025-11-14|2095.52
#2025-11-17|2092.69
#2025-11-18|2039.37
#2025-11-19|2030.82
#2025-11-20|2010.56
#2025-11-21|1979.33
#2025-11-24|2001.57
#2025-11-25|2004.68
#2025-11-26|2025.68
#2025-11-27|2023.98
#2025-11-28|2033.40
#2025-12-01|2032.86
#2025-12-02|2030.49
#2025-12-03|1994.92
#2025-12-04|2003.15
#2025-12-05|2018.97
#2025-12-08|2009.64
#2025-12-09|1992.24
#2025-12-10|1983.19
#2025-12-11|1981.75
#2025-12-12|2002.90
#2025-12-15|1969.98
#2025-12-16|1954.79
#2025-12-17|1963.66
#2025-12-18|1949.29
#2025-12-19|1984.71
#2025-12-22|1993.38
#2025-12-23|1988.38
#2025-12-24|1987.10
#2025-12-25|1987.07
#2025-12-26|1981.81
#2025-12-29|2002.95
#2025-12-30|2020.94
#2025-12-31|2016.58
#2026-01-01|2025.62
#2026-01-02|2063.05
#2026-01-05|2032.13
#2026-01-06|2062.12
#2026-01-07|2029.04
#2026-01-08|2013.76
#2026-01-09|1992.61
#2026-01-12|2000.04
#2026-01-13|2010.33
#2026-01-14|1999.32
#2026-01-15|2003.58
#2026-01-16|1990.08
#2026-01-19|1999.12
#2026-01-20|1954.85
#2026-01-21|1947.69
#2026-01-22|1965.70
#2026-01-23|1950.69
#2026-01-26|1936.27
#2026-01-27|1910.20
#2026-01-28|1949.11
#2026-01-29|1929.64
#2026-01-30|1909.14
#2026-02-02|1864.91
#2026-02-03|1910.75
#2026-02-04|1921.55
#2026-02-05|1934.21
#2026-02-06|1940.39
#2026-02-09|1959.48
#2026-02-10|1990.80
#2026-02-11|2023.53
#2026-02-12|2013.35
#2026-02-13|1990.55
#2026-02-16|1982.81
#2026-02-17|1984.84
#2026-02-18|1989.08
#2026-02-19|1964.24
#2026-02-20|1940.65
#2026-02-23|1984.75
#2026-02-24|1973.78
#2026-02-25|1984.82
#2026-02-26|1960.61
#2026-02-27|1941.17
#2026-03-02|1918.13
#2026-03-03|1889.79
#2026-03-04|1840.75
#2026-03-05|1861.19
#2026-03-06|1867.93
#2026-03-09|1841.43
#2026-03-10|1874.22
#2026-03-11|1868.46
#2026-03-12|1852.46
#2026-03-13|1808.25
#2026-03-16|1863.85
#2026-03-17|1885.46
#2026-03-18|1873.23
#2026-03-19|1834.09
#2026-03-20|1825.48
#2026-03-23|1783.82
#2026-03-24|1837.94
#2026-03-25|1866.87
#2026-03-26|1834.80
#2026-03-27|1824.12
#2026-03-30|1792.12
#2026-03-31|1787.25
#2026-04-01|1824.90
#2026-04-02|1841.59
#2026-04-03|1841.25
#2026-04-06|1848.59
#2026-04-07|1845.01
#2026-04-08|1931.36
#2026-04-09|1893.44
#2026-04-10|1932.50
#2026-04-13|1942.10
#2026-04-14|1934.96
#2026-04-15|1934.54
#2026-04-16|1973.11
#2026-04-17|1971.24
#2026-04-20|1959.92
#2026-04-21|1956.30
#2026-04-22|1933.00
#2026-04-23|1873.01
#2026-04-24|1847.89
#2026-04-27|1882.89
#2026-04-28|1840.80
#2026-04-29|1884.00
#2026-04-30|1830.52
#2026-05-01|1830.34
#2026-05-04|1843.27
#2026-05-05|1832.72
#2026-05-06|1842.17
#2026-05-07|1881.64
#2026-05-08|1868.26
#2026-05-11|1866.42
#2026-05-12|1828.33
#2026-05-13|1810.34
#2026-05-14|1823.71
#2026-05-15|1811.57
#2026-05-18|1756.26
#2026-05-19|1743.87
#2026-05-20|1725.63
#2026-05-21|1730.40
#2026-05-22|1741.26
#2026-05-25|1759.92
#2026-05-26|1762.36
#2026-05-27|1750.63
#2026-05-28|1757.23
#2026-05-29|1741.59
#2026-06-01|1740.99
#2026-06-02|1798.08
#2026-06-03|1762.03
#2026-06-04|1741.82
#2026-06-05|1732.14
#2026-06-08|1688.68
#2026-06-09|1705.31
#2026-06-10|1677.30
#2026-06-11|1658.63
#2026-06-12|1700.72
#2026-06-15|1721.15
#2026-06-16|1705.97
#2026-06-17|1670.74
#2026-06-18|1661.76
#2026-06-19|1654.51
#2026-06-22|1631.37
#2026-06-23|1601.07
#2026-06-24|1602.22
#2026-06-25|1627.64
#2026-06-26|1597.43
#2026-06-29|1582.35
#2026-06-30|1591.06
#2026-07-01|1596.90
#2026-07-02|1634.15
#2026-07-03|1667.68
#2026-07-06|1676.28
#2026-07-07|1677.34
#2026-07-08|1662.95
#2026-07-09|1636.11
#2026-07-10|1661.73
#2026-07-13|1651.38
#2026-07-14|1653.94
#2026-07-15|1656.46
#2026-07-16|1700.69
#2026-07-17|1677.80
#2026-07-20|1683.38
#2026-07-21|1685.35
#2026-07-22|1656.51
#2026-07-23|1668.21
#2026-07-24|1654.06
#2026-07-27|1672.92
#2026-07-28|1689.07
#2026-07-29|1727.84
#2026-07-30|1741.92
#2026-07-31|1761.38
#2026-08-03|1768.06
#2026-08-04|1751.29
#2026-08-05|1764.63
#2026-08-06|1726.20
#2026-08-07|1749.85
#2026-08-10|1766.86
#2026-08-11|1736.83
#2026-08-12|1729.18
#2026-08-13|1719.15
#2026-08-14|1712.83
#2026-08-17|1723.99
#2026-08-18|1725.91
#2026-08-19|1714.77
#2026-08-20|1742.71
#2026-08-21|1747.14
#2026-08-24|1739.80
#2026-08-25|1732.29
#2026-08-26|1727.78
#2026-08-27|1708.55
#2026-08-28|1710.56
#2026-08-31|1682.73
#2026-09-01|1671.50
#2026-09-02|1635.90
#2026-09-03|1640.48
#2026-09-04|1642.79
#2026-09-07|1634.96
#2026-09-08|1626.85
#2026-09-09|1610.72
#2026-09-10|1585.40
#2026-09-11|1580.54
#2026-09-14|1589.30
#2026-09-15|1553.42
#2026-09-16|1554.70
#2026-09-17|1577.31