Table Data - Nasdaq Emerging Markets Automobiles and Parts Large Mid Cap NTR Index
| Title | Nasdaq Emerging Markets Automobiles and Parts Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEM4010LMN |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:45 PM CST |
| Notes | For more information about this series, see: NQEM4010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 70.12 |
| 2001-04-02 | 70.72 |
| 2001-04-03 | 70.63 |
| 2001-04-04 | 68.05 |
| 2001-04-05 | 68.09 |
| 2001-04-06 | 68.52 |
| 2001-04-09 | 68.04 |
| 2001-04-10 | 68.20 |
| 2001-04-11 | 70.14 |
| 2001-04-12 | 68.00 |
| 2001-04-13 | . |
| 2001-04-16 | 68.41 |
| 2001-04-17 | 68.10 |
| 2001-04-18 | 70.66 |
| 2001-04-19 | 71.51 |
| 2001-04-20 | 70.68 |
| 2001-04-23 | 71.40 |
| 2001-04-24 | 71.23 |
| 2001-04-25 | 72.74 |
| 2001-04-26 | 72.21 |
| 2001-04-27 | 72.31 |
| 2001-04-30 | 74.67 |
| 2001-05-01 | 74.67 |
| 2001-05-02 | 79.05 |
| 2001-05-03 | 79.59 |
| 2001-05-04 | 79.63 |
| 2001-05-07 | 79.30 |
| 2001-05-08 | 78.19 |
| 2001-05-09 | 79.81 |
| 2001-05-10 | 80.13 |
| 2001-05-11 | 81.12 |
| 2001-05-14 | 81.48 |
| 2001-05-15 | 81.88 |
| 2001-05-16 | 80.17 |
| 2001-05-17 | 81.12 |
| 2001-05-18 | 83.37 |
| 2001-05-21 | 87.80 |
| 2001-05-22 | 86.34 |
| 2001-05-23 | 87.56 |
| 2001-05-24 | 89.48 |
| 2001-05-25 | 88.32 |
| 2001-05-28 | . |
| 2001-05-29 | 87.83 |
| 2001-05-30 | 87.54 |
| 2001-05-31 | 87.74 |
| 2001-06-01 | 87.21 |
| 2001-06-04 | 89.97 |
| 2001-06-05 | 88.38 |
| 2001-06-06 | 88.65 |
| 2001-06-07 | 87.97 |
| 2001-06-08 | 89.35 |
| 2001-06-11 | 87.64 |
| 2001-06-12 | 87.02 |
| 2001-06-13 | 85.90 |
| 2001-06-14 | 85.18 |
| 2001-06-15 | 87.09 |
| 2001-06-18 | 86.27 |
| 2001-06-19 | 88.69 |
| 2001-06-20 | 89.56 |
| 2001-06-21 | 90.80 |
| 2001-06-22 | 91.09 |
| 2001-06-25 | 92.09 |
| 2001-06-26 | 91.09 |
| 2001-06-27 | 89.54 |
| 2001-06-28 | 88.09 |
| 2001-06-29 | 90.24 |
| 2001-07-02 | 89.32 |
| 2001-07-03 | 88.39 |
| 2001-07-04 | . |
| 2001-07-05 | 89.12 |
| 2001-07-06 | 87.29 |
| 2001-07-09 | 85.74 |
| 2001-07-10 | 86.63 |
| 2001-07-11 | 86.39 |
| 2001-07-12 | 86.17 |
| 2001-07-13 | 84.21 |
| 2001-07-16 | 84.13 |
| 2001-07-17 | 83.32 |
| 2001-07-18 | 82.38 |
| 2001-07-19 | 80.05 |
| 2001-07-20 | 78.21 |
| 2001-07-23 | 74.84 |
| 2001-07-24 | 75.45 |
| 2001-07-25 | 78.47 |
| 2001-07-26 | 80.02 |
| 2001-07-27 | 79.91 |
| 2001-07-30 | 78.26 |
| 2001-07-31 | 78.48 |
| 2001-08-01 | 78.76 |
| 2001-08-02 | 80.16 |
| 2001-08-03 | 79.98 |
| 2001-08-06 | 78.85 |
| 2001-08-07 | 77.38 |
| 2001-08-08 | 77.90 |
| 2001-08-09 | 76.58 |
| 2001-08-10 | 76.38 |
| 2001-08-13 | 76.14 |
| 2001-08-14 | 77.80 |
| 2001-08-15 | 77.89 |
| 2001-08-16 | 77.15 |
| 2001-08-17 | 77.46 |
| 2001-08-20 | 75.69 |
| 2001-08-21 | 77.83 |
| 2001-08-22 | 78.12 |
| 2001-08-23 | 77.20 |
| 2001-08-24 | 76.06 |
| 2001-08-27 | 76.98 |
| 2001-08-28 | 78.15 |
| 2001-08-29 | 78.51 |
| 2001-08-30 | 78.88 |
| 2001-08-31 | 76.99 |
| 2001-09-03 | . |
| 2001-09-04 | 78.12 |
| 2001-09-05 | 78.20 |
| 2001-09-06 | 77.42 |
| 2001-09-07 | 78.78 |
| 2001-09-10 | 77.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 59.18 |
| 2001-09-18 | 60.97 |
| 2001-09-19 | 63.09 |
| 2001-09-20 | 61.72 |
| 2001-09-21 | 59.94 |
| 2001-09-24 | 62.65 |
| 2001-09-25 | 62.79 |
| 2001-09-26 | 64.47 |
| 2001-09-27 | 65.49 |
| 2001-09-28 | 65.59 |
| 2001-10-01 | 65.14 |
| 2001-10-02 | 64.62 |
| 2001-10-03 | 65.69 |
| 2001-10-04 | 70.68 |
| 2001-10-05 | 71.12 |
| 2001-10-08 | 69.86 |
| 2001-10-09 | 71.37 |
| 2001-10-10 | 70.72 |
| 2001-10-11 | 72.56 |
| 2001-10-12 | 72.48 |
| 2001-10-15 | 72.09 |
| 2001-10-16 | 73.24 |
| 2001-10-17 | 74.25 |
| 2001-10-18 | 73.60 |
| 2001-10-19 | 73.25 |
| 2001-10-22 | 73.61 |
| 2001-10-23 | 74.33 |
| 2001-10-24 | 75.56 |
| 2001-10-25 | 75.46 |
| 2001-10-26 | 76.21 |
| 2001-10-29 | 76.22 |
| 2001-10-30 | 75.69 |
| 2001-10-31 | 76.42 |
| 2001-11-01 | 76.55 |
| 2001-11-02 | 77.77 |
| 2001-11-05 | 81.53 |
| 2001-11-06 | 80.48 |
| 2001-11-07 | 79.85 |
| 2001-11-08 | 79.79 |
| 2001-11-09 | 80.27 |
| 2001-11-12 | 80.13 |
| 2001-11-13 | 81.60 |
| 2001-11-14 | 82.60 |
| 2001-11-15 | 84.12 |
| 2001-11-16 | 84.25 |
| 2001-11-19 | 87.03 |
| 2001-11-20 | 86.88 |
| 2001-11-21 | 87.52 |
| 2001-11-22 | . |
| 2001-11-23 | 90.65 |
| 2001-11-26 | 91.40 |
| 2001-11-27 | 90.19 |
| 2001-11-28 | 84.63 |
| 2001-11-29 | 85.20 |
| 2001-11-30 | 87.47 |
| 2001-12-03 | 89.82 |
| 2001-12-04 | 88.28 |
| 2001-12-05 | 89.23 |
| 2001-12-06 | 87.90 |
| 2001-12-07 | 91.14 |
| 2001-12-10 | 89.21 |
| 2001-12-11 | 88.80 |
| 2001-12-12 | 89.12 |
| 2001-12-13 | 89.04 |
| 2001-12-14 | 88.30 |
| 2001-12-17 | 86.60 |
| 2001-12-18 | 86.02 |
| 2001-12-19 | 86.22 |
| 2001-12-20 | 87.55 |
| 2001-12-21 | 84.31 |
| 2001-12-24 | 83.03 |
| 2001-12-25 | . |
| 2001-12-26 | 84.18 |
| 2001-12-27 | 86.05 |
| 2001-12-28 | 88.93 |
| 2001-12-31 | 90.22 |
| 2002-01-01 | . |
| 2002-01-02 | 92.28 |
| 2002-01-03 | 93.31 |
| 2002-01-04 | 93.77 |
| 2002-01-07 | 94.99 |
| 2002-01-08 | 94.21 |
| 2002-01-09 | 95.50 |
| 2002-01-10 | 91.30 |
| 2002-01-11 | 92.64 |
| 2002-01-14 | 92.35 |
| 2002-01-15 | 90.91 |
| 2002-01-16 | 89.56 |
| 2002-01-17 | 90.60 |
| 2002-01-18 | 88.71 |
| 2002-01-21 | . |
| 2002-01-22 | 90.30 |
| 2002-01-23 | 91.34 |
| 2002-01-24 | 95.14 |
| 2002-01-25 | 94.78 |
| 2002-01-28 | 95.91 |
| 2002-01-29 | 95.54 |
| 2002-01-30 | 92.96 |
| 2002-01-31 | 94.56 |
| 2002-02-01 | 93.71 |
| 2002-02-04 | 92.10 |
| 2002-02-05 | 91.40 |
| 2002-02-06 | 93.32 |
| 2002-02-07 | 93.20 |
| 2002-02-08 | 93.78 |
| 2002-02-11 | 93.76 |
| 2002-02-12 | 93.61 |
| 2002-02-13 | 93.75 |
| 2002-02-14 | 99.13 |
| 2002-02-15 | 101.70 |
| 2002-02-18 | . |
| 2002-02-19 | 108.13 |
| 2002-02-20 | 106.36 |
| 2002-02-21 | 107.00 |
| 2002-02-22 | 106.48 |
| 2002-02-25 | 105.73 |
| 2002-02-26 | 108.22 |
| 2002-02-27 | 109.87 |
| 2002-02-28 | 111.16 |
| 2002-03-01 | 112.02 |
| 2002-03-04 | 112.82 |
| 2002-03-05 | 115.96 |
| 2002-03-06 | 115.96 |
| 2002-03-07 | 114.29 |
| 2002-03-08 | 115.88 |
| 2002-03-11 | 116.29 |
| 2002-03-12 | 119.29 |
| 2002-03-13 | 121.91 |
| 2002-03-14 | 124.42 |
| 2002-03-15 | 128.34 |
| 2002-03-18 | 126.74 |
| 2002-03-19 | 125.15 |
| 2002-03-20 | 122.85 |
| 2002-03-21 | 124.48 |
| 2002-03-22 | 125.01 |
| 2002-03-25 | 121.66 |
| 2002-03-26 | 123.78 |
| 2002-03-27 | 126.87 |
| 2002-03-28 | 126.15 |
| 2002-03-29 | . |
| 2002-04-01 | 125.79 |
| 2002-04-02 | 128.71 |
| 2002-04-03 | 130.60 |
| 2002-04-04 | 132.44 |
| 2002-04-05 | 132.76 |
| 2002-04-08 | 130.30 |
| 2002-04-09 | 129.75 |
| 2002-04-10 | 125.77 |
| 2002-04-11 | 127.41 |
| 2002-04-12 | 129.02 |
| 2002-04-15 | 134.11 |
| 2002-04-16 | 135.95 |
| 2002-04-17 | 142.69 |
| 2002-04-18 | 145.08 |
| 2002-04-19 | 143.59 |
| 2002-04-22 | 143.40 |
| 2002-04-23 | 148.26 |
| 2002-04-24 | 147.87 |
| 2002-04-25 | 142.47 |
| 2002-04-26 | 143.34 |
| 2002-04-29 | 139.51 |
| 2002-04-30 | 137.96 |
| 2002-05-01 | 137.91 |
| 2002-05-02 | 141.70 |
| 2002-05-03 | 146.75 |
| 2002-05-06 | 143.48 |
| 2002-05-07 | 142.78 |
| 2002-05-08 | 139.98 |
| 2002-05-09 | 140.50 |
| 2002-05-10 | 136.57 |
| 2002-05-13 | 134.39 |
| 2002-05-14 | 134.22 |
| 2002-05-15 | 141.30 |
| 2002-05-16 | 142.10 |
| 2002-05-17 | 143.78 |
| 2002-05-20 | 142.73 |
| 2002-05-21 | 136.05 |
| 2002-05-22 | 137.40 |
| 2002-05-23 | 134.14 |
| 2002-05-24 | 133.49 |
| 2002-05-27 | . |
| 2002-05-28 | 132.36 |
| 2002-05-29 | 131.20 |
| 2002-05-30 | 128.49 |
| 2002-05-31 | 127.85 |
| 2002-06-03 | 132.08 |
| 2002-06-04 | 133.96 |
| 2002-06-05 | 132.88 |
| 2002-06-06 | 132.82 |
| 2002-06-07 | 129.53 |
| 2002-06-10 | 129.79 |
| 2002-06-11 | 130.67 |
| 2002-06-12 | 132.10 |
| 2002-06-13 | 131.93 |
| 2002-06-14 | 131.65 |
| 2002-06-17 | 126.72 |
| 2002-06-18 | 126.98 |
| 2002-06-19 | 122.04 |
| 2002-06-20 | 123.42 |
| 2002-06-21 | 123.71 |
| 2002-06-24 | 122.38 |
| 2002-06-25 | 120.13 |
| 2002-06-26 | 117.32 |
| 2002-06-27 | 118.28 |
| 2002-06-28 | 122.00 |
| 2002-07-01 | 121.75 |
| 2002-07-02 | 124.14 |
| 2002-07-03 | 125.52 |
| 2002-07-04 | . |
| 2002-07-05 | 131.36 |
| 2002-07-08 | 131.18 |
| 2002-07-09 | 132.69 |
| 2002-07-10 | 130.50 |
| 2002-07-11 | 124.04 |
| 2002-07-12 | 125.79 |
| 2002-07-15 | 121.91 |
| 2002-07-16 | 119.89 |
| 2002-07-17 | 119.74 |
| 2002-07-18 | 119.53 |
| 2002-07-19 | 120.12 |
| 2002-07-22 | 116.22 |
| 2002-07-23 | 121.31 |
| 2002-07-24 | 119.31 |
| 2002-07-25 | 118.48 |
| 2002-07-26 | 114.19 |
| 2002-07-29 | 115.37 |
| 2002-07-30 | 121.30 |
| 2002-07-31 | 121.06 |
| 2002-08-01 | 119.01 |
| 2002-08-02 | 117.36 |
| 2002-08-05 | 112.60 |
| 2002-08-06 | 111.88 |
| 2002-08-07 | 114.10 |
| 2002-08-08 | 114.19 |
| 2002-08-09 | 115.48 |
| 2002-08-12 | 115.38 |
| 2002-08-13 | 115.70 |
| 2002-08-14 | 117.06 |
| 2002-08-15 | 117.12 |
| 2002-08-16 | 119.90 |
| 2002-08-19 | 119.86 |
| 2002-08-20 | 122.63 |
| 2002-08-21 | 124.22 |
| 2002-08-22 | 123.50 |
| 2002-08-23 | 120.89 |
| 2002-08-26 | 118.93 |
| 2002-08-27 | 117.77 |
| 2002-08-28 | 118.21 |
| 2002-08-29 | 118.09 |
| 2002-08-30 | 119.79 |
| 2002-09-02 | . |
| 2002-09-03 | 120.94 |
| 2002-09-04 | 118.82 |
| 2002-09-05 | 117.92 |
| 2002-09-06 | 116.06 |
| 2002-09-09 | 115.04 |
| 2002-09-10 | 115.70 |
| 2002-09-11 | 117.00 |
| 2002-09-12 | 118.74 |
| 2002-09-13 | 116.58 |
| 2002-09-16 | 114.13 |
| 2002-09-17 | 118.04 |
| 2002-09-18 | 115.09 |
| 2002-09-19 | 114.56 |
| 2002-09-20 | 114.03 |
| 2002-09-23 | 111.22 |
| 2002-09-24 | 109.50 |
| 2002-09-25 | 106.52 |
| 2002-09-26 | 104.34 |
| 2002-09-27 | 104.46 |
| 2002-09-30 | 101.03 |
| 2002-10-01 | 101.04 |
| 2002-10-02 | 103.09 |
| 2002-10-03 | 103.10 |
| 2002-10-04 | 103.26 |
| 2002-10-07 | 99.43 |
| 2002-10-08 | 101.35 |
| 2002-10-09 | 98.96 |
| 2002-10-10 | 95.30 |
| 2002-10-11 | 93.42 |
| 2002-10-14 | 96.37 |
| 2002-10-15 | 100.39 |
| 2002-10-16 | 103.75 |
| 2002-10-17 | 107.54 |
| 2002-10-18 | 113.43 |
| 2002-10-21 | 111.79 |
| 2002-10-22 | 109.01 |
| 2002-10-23 | 113.64 |
| 2002-10-24 | 111.85 |
| 2002-10-25 | 112.90 |
| 2002-10-28 | 115.97 |
| 2002-10-29 | 115.28 |
| 2002-10-30 | 113.36 |
| 2002-10-31 | 113.04 |
| 2002-11-01 | 110.15 |
| 2002-11-04 | 111.16 |
| 2002-11-05 | 110.64 |
| 2002-11-06 | 114.80 |
| 2002-11-07 | 114.56 |
| 2002-11-08 | 114.53 |
| 2002-11-11 | 112.29 |
| 2002-11-12 | 110.97 |
| 2002-11-13 | 111.81 |
| 2002-11-14 | 112.01 |
| 2002-11-15 | 113.95 |
| 2002-11-18 | 110.40 |
| 2002-11-19 | 111.29 |
| 2002-11-20 | 111.27 |
| 2002-11-21 | 112.78 |
| 2002-11-22 | 115.17 |
| 2002-11-25 | 119.24 |
| 2002-11-26 | 120.01 |
| 2002-11-27 | 120.02 |
| 2002-11-28 | . |
| 2002-11-29 | 121.45 |
| 2002-12-02 | 121.14 |
| 2002-12-03 | 124.53 |
| 2002-12-04 | 121.28 |
| 2002-12-05 | 122.29 |
| 2002-12-06 | 123.24 |
| 2002-12-09 | 123.68 |
| 2002-12-10 | 122.24 |
| 2002-12-11 | 121.11 |
| 2002-12-12 | 124.33 |
| 2002-12-13 | 123.02 |
| 2002-12-16 | 121.39 |
| 2002-12-17 | 123.17 |
| 2002-12-18 | 125.92 |
| 2002-12-19 | 127.47 |
| 2002-12-20 | 127.40 |
| 2002-12-23 | 124.65 |
| 2002-12-24 | 120.86 |
| 2002-12-25 | . |
| 2002-12-26 | 120.95 |
| 2002-12-27 | 120.33 |
| 2002-12-30 | 115.23 |
| 2002-12-31 | 115.30 |
| 2003-01-01 | . |
| 2003-01-02 | 118.28 |
| 2003-01-03 | 121.05 |
| 2003-01-06 | 123.35 |
| 2003-01-07 | 120.13 |
| 2003-01-08 | 121.25 |
| 2003-01-09 | 118.19 |
| 2003-01-10 | 116.84 |
| 2003-01-13 | 117.98 |
| 2003-01-14 | 119.32 |
| 2003-01-15 | 120.46 |
| 2003-01-16 | 118.41 |
| 2003-01-17 | 117.96 |
| 2003-01-20 | . |
| 2003-01-21 | 117.78 |
| 2003-01-22 | 116.64 |
| 2003-01-23 | 116.30 |
| 2003-01-24 | 114.76 |
| 2003-01-27 | 113.15 |
| 2003-01-28 | 114.14 |
| 2003-01-29 | 112.47 |
| 2003-01-30 | 114.67 |
| 2003-01-31 | 114.98 |
| 2003-02-03 | 117.24 |
| 2003-02-04 | 118.84 |
| 2003-02-05 | 117.45 |
| 2003-02-06 | 115.32 |
| 2003-02-07 | 113.31 |
| 2003-02-10 | 112.64 |
| 2003-02-11 | 112.85 |
| 2003-02-12 | 115.75 |
| 2003-02-13 | 112.94 |
| 2003-02-14 | 111.59 |
| 2003-02-17 | . |
| 2003-02-18 | 115.39 |
| 2003-02-19 | 114.10 |
| 2003-02-20 | 113.29 |
| 2003-02-21 | 114.03 |
| 2003-02-24 | 114.45 |
| 2003-02-25 | 111.81 |
| 2003-02-26 | 110.76 |
| 2003-02-27 | 111.88 |
| 2003-02-28 | 110.65 |
| 2003-03-03 | 112.27 |
| 2003-03-04 | 112.16 |
| 2003-03-05 | 107.91 |
| 2003-03-06 | 105.05 |
| 2003-03-07 | 103.00 |
| 2003-03-10 | 101.34 |
| 2003-03-11 | 103.16 |
| 2003-03-12 | 103.00 |
| 2003-03-13 | 103.30 |
| 2003-03-14 | 105.74 |
| 2003-03-17 | 101.20 |
| 2003-03-18 | 105.35 |
| 2003-03-19 | 104.25 |
| 2003-03-20 | 109.18 |
| 2003-03-21 | 111.79 |
| 2003-03-24 | 110.06 |
| 2003-03-25 | 108.35 |
| 2003-03-26 | 109.03 |
| 2003-03-27 | 108.96 |
| 2003-03-28 | 109.82 |
| 2003-03-31 | 106.20 |
| 2003-04-01 | 104.61 |
| 2003-04-02 | 104.77 |
| 2003-04-03 | 104.99 |
| 2003-04-04 | 107.55 |
| 2003-04-07 | 112.23 |
| 2003-04-08 | 112.30 |
| 2003-04-09 | 109.73 |
| 2003-04-10 | 112.48 |
| 2003-04-11 | 113.35 |
| 2003-04-14 | 113.56 |
| 2003-04-15 | 114.34 |
| 2003-04-16 | 117.30 |
| 2003-04-17 | 116.94 |
| 2003-04-18 | . |
| 2003-04-21 | 116.64 |
| 2003-04-22 | 113.11 |
| 2003-04-23 | 111.11 |
| 2003-04-24 | 108.74 |
| 2003-04-25 | 104.14 |
| 2003-04-28 | 106.38 |
| 2003-04-29 | 110.53 |
| 2003-04-30 | 110.27 |
| 2003-05-01 | 110.32 |
| 2003-05-02 | 111.46 |
| 2003-05-05 | 112.57 |
| 2003-05-06 | 114.28 |
| 2003-05-07 | 116.81 |
| 2003-05-08 | 116.30 |
| 2003-05-09 | 115.88 |
| 2003-05-12 | 119.06 |
| 2003-05-13 | 118.60 |
| 2003-05-14 | 116.76 |
| 2003-05-15 | 118.09 |
| 2003-05-16 | 116.02 |
| 2003-05-19 | 114.15 |
| 2003-05-20 | 115.88 |
| 2003-05-21 | 115.95 |
| 2003-05-22 | 115.80 |
| 2003-05-23 | 118.52 |
| 2003-05-26 | . |
| 2003-05-27 | 121.08 |
| 2003-05-28 | 122.08 |
| 2003-05-29 | 121.63 |
| 2003-05-30 | 120.87 |
| 2003-06-02 | 123.65 |
| 2003-06-03 | 122.26 |
| 2003-06-04 | 123.66 |
| 2003-06-05 | 125.67 |
| 2003-06-06 | 125.48 |
| 2003-06-09 | 127.28 |
| 2003-06-10 | 127.30 |
| 2003-06-11 | 127.42 |
| 2003-06-12 | 127.01 |
| 2003-06-13 | 127.36 |
| 2003-06-16 | 127.94 |
| 2003-06-17 | 130.09 |
| 2003-06-18 | 130.61 |
| 2003-06-19 | 132.01 |
| 2003-06-20 | 131.78 |
| 2003-06-23 | 129.00 |
| 2003-06-24 | 127.11 |
| 2003-06-25 | 128.71 |
| 2003-06-26 | 129.68 |
| 2003-06-27 | 131.64 |
| 2003-06-30 | 129.73 |
| 2003-07-01 | 131.63 |
| 2003-07-02 | 135.19 |
| 2003-07-03 | 134.98 |
| 2003-07-04 | . |
| 2003-07-07 | 139.11 |
| 2003-07-08 | 138.71 |
| 2003-07-09 | 138.53 |
| 2003-07-10 | 138.50 |
| 2003-07-11 | 140.68 |
| 2003-07-14 | 142.84 |
| 2003-07-15 | 141.73 |
| 2003-07-16 | 139.89 |
| 2003-07-17 | 139.65 |
| 2003-07-18 | 136.79 |
| 2003-07-21 | 136.49 |
| 2003-07-22 | 137.31 |
| 2003-07-23 | 137.30 |
| 2003-07-24 | 136.99 |
| 2003-07-25 | 137.01 |
| 2003-07-28 | 141.30 |
| 2003-07-29 | 141.55 |
| 2003-07-30 | 141.92 |
| 2003-07-31 | 142.93 |
| 2003-08-01 | 144.31 |
| 2003-08-04 | 143.79 |
| 2003-08-05 | 142.58 |
| 2003-08-06 | 138.87 |
| 2003-08-07 | 139.35 |
| 2003-08-08 | 139.52 |
| 2003-08-11 | 140.05 |
| 2003-08-12 | 141.48 |
| 2003-08-13 | 142.85 |
| 2003-08-14 | 145.21 |
| 2003-08-15 | 145.41 |
| 2003-08-18 | 146.89 |
| 2003-08-19 | 147.34 |
| 2003-08-20 | 145.63 |
| 2003-08-21 | 150.91 |
| 2003-08-22 | 151.77 |
| 2003-08-25 | 150.63 |
| 2003-08-26 | 149.90 |
| 2003-08-27 | 149.67 |
| 2003-08-28 | 148.63 |
| 2003-08-29 | 150.92 |
| 2003-09-01 | . |
| 2003-09-02 | 150.09 |
| 2003-09-03 | 152.98 |
| 2003-09-04 | 153.44 |
| 2003-09-05 | 153.90 |
| 2003-09-08 | 154.83 |
| 2003-09-09 | 152.75 |
| 2003-09-10 | 152.48 |
| 2003-09-11 | 153.45 |
| 2003-09-12 | 154.05 |
| 2003-09-15 | 151.50 |
| 2003-09-16 | 153.09 |
| 2003-09-17 | 151.78 |
| 2003-09-18 | 148.94 |
| 2003-09-19 | 147.90 |
| 2003-09-22 | 143.21 |
| 2003-09-23 | 143.85 |
| 2003-09-24 | 146.45 |
| 2003-09-25 | 144.40 |
| 2003-09-26 | 143.35 |
| 2003-09-29 | 143.77 |
| 2003-09-30 | 145.43 |
| 2003-10-01 | 146.38 |
| 2003-10-02 | 148.87 |
| 2003-10-03 | 150.09 |
| 2003-10-06 | 152.62 |
| 2003-10-07 | 154.31 |
| 2003-10-08 | 152.16 |
| 2003-10-09 | 156.92 |
| 2003-10-10 | 160.28 |
| 2003-10-13 | 161.78 |
| 2003-10-14 | 161.11 |
| 2003-10-15 | 160.06 |
| 2003-10-16 | 162.95 |
| 2003-10-17 | 161.48 |
| 2003-10-20 | 161.90 |
| 2003-10-21 | 163.90 |
| 2003-10-22 | 163.67 |
| 2003-10-23 | 158.08 |
| 2003-10-24 | 159.19 |
| 2003-10-27 | 163.18 |
| 2003-10-28 | 165.33 |
| 2003-10-29 | 164.42 |
| 2003-10-30 | 168.13 |
| 2003-10-31 | 169.34 |
| 2003-11-03 | 171.40 |
| 2003-11-04 | 176.14 |
| 2003-11-05 | 181.17 |
| 2003-11-06 | 176.08 |
| 2003-11-07 | 177.69 |
| 2003-11-10 | 176.68 |
| 2003-11-11 | 181.14 |
| 2003-11-12 | 181.61 |
| 2003-11-13 | 184.80 |
| 2003-11-14 | 184.40 |
| 2003-11-17 | 181.25 |
| 2003-11-18 | 181.58 |
| 2003-11-19 | 176.52 |
| 2003-11-20 | 173.82 |
| 2003-11-21 | 176.92 |
| 2003-11-24 | 174.73 |
| 2003-11-25 | 177.00 |
| 2003-11-26 | 182.16 |
| 2003-11-27 | . |
| 2003-11-28 | 185.85 |
| 2003-12-01 | 191.60 |
| 2003-12-02 | 192.51 |
| 2003-12-03 | 192.21 |
| 2003-12-04 | 190.28 |
| 2003-12-05 | 188.14 |
| 2003-12-08 | 191.03 |
| 2003-12-09 | 193.59 |
| 2003-12-10 | 197.05 |
| 2003-12-11 | 196.55 |
| 2003-12-12 | 199.83 |
| 2003-12-15 | 199.55 |
| 2003-12-16 | 199.55 |
| 2003-12-17 | 194.03 |
| 2003-12-18 | 198.84 |
| 2003-12-19 | 198.42 |
| 2003-12-22 | 198.79 |
| 2003-12-23 | 198.41 |
| 2003-12-24 | 197.80 |
| 2003-12-25 | . |
| 2003-12-26 | 197.67 |
| 2003-12-29 | 202.69 |
| 2003-12-30 | 204.01 |
| 2003-12-31 | 205.18 |
| 2004-01-01 | . |
| 2004-01-02 | 211.35 |
| 2004-01-05 | 213.53 |
| 2004-01-06 | 212.74 |
| 2004-01-07 | 210.70 |
| 2004-01-08 | 213.69 |
| 2004-01-09 | 212.81 |
| 2004-01-12 | 212.61 |
| 2004-01-13 | 212.53 |
| 2004-01-14 | 216.06 |
| 2004-01-15 | 212.79 |
| 2004-01-16 | 212.47 |
| 2004-01-19 | . |
| 2004-01-20 | 213.20 |
| 2004-01-21 | 213.04 |
| 2004-01-22 | 212.00 |
| 2004-01-23 | 213.36 |
| 2004-01-26 | 212.03 |
| 2004-01-27 | 213.90 |
| 2004-01-28 | 215.06 |
| 2004-01-29 | 211.31 |
| 2004-01-30 | 209.24 |
| 2004-02-02 | 207.67 |
| 2004-02-03 | 202.27 |
| 2004-02-04 | 201.48 |
| 2004-02-05 | 201.13 |
| 2004-02-06 | 205.02 |
| 2004-02-09 | 209.99 |
| 2004-02-10 | 209.01 |
| 2004-02-11 | 209.33 |
| 2004-02-12 | 208.45 |
| 2004-02-13 | 208.85 |
| 2004-02-16 | . |
| 2004-02-17 | 213.75 |
| 2004-02-18 | 214.16 |
| 2004-02-19 | 209.89 |
| 2004-02-20 | 209.50 |
| 2004-02-23 | 208.51 |
| 2004-02-24 | 206.43 |
| 2004-02-25 | 205.58 |
| 2004-02-26 | 206.37 |
| 2004-02-27 | 209.63 |
| 2004-03-01 | 211.83 |
| 2004-03-02 | 216.19 |
| 2004-03-03 | 214.70 |
| 2004-03-04 | 215.06 |
| 2004-03-05 | 217.32 |
| 2004-03-08 | 215.80 |
| 2004-03-09 | 214.35 |
| 2004-03-10 | 212.89 |
| 2004-03-11 | 209.04 |
| 2004-03-12 | 205.49 |
| 2004-03-15 | 205.15 |
| 2004-03-16 | 205.69 |
| 2004-03-17 | 212.12 |
| 2004-03-18 | 214.01 |
| 2004-03-19 | 216.30 |
| 2004-03-22 | 210.51 |
| 2004-03-23 | 210.47 |
| 2004-03-24 | 212.20 |
| 2004-03-25 | 207.64 |
| 2004-03-26 | 207.62 |
| 2004-03-29 | 209.79 |
| 2004-03-30 | 213.33 |
| 2004-03-31 | 215.95 |
| 2004-04-01 | 217.99 |
| 2004-04-02 | 218.33 |
| 2004-04-05 | 218.96 |
| 2004-04-06 | 220.61 |
| 2004-04-07 | 222.70 |
| 2004-04-08 | 224.03 |
| 2004-04-09 | . |
| 2004-04-12 | 220.90 |
| 2004-04-13 | 218.74 |
| 2004-04-14 | 214.92 |
| 2004-04-15 | 214.54 |
| 2004-04-16 | 213.68 |
| 2004-04-19 | 213.51 |
| 2004-04-20 | 211.50 |
| 2004-04-21 | 209.62 |
| 2004-04-22 | 210.90 |
| 2004-04-23 | 210.02 |
| 2004-04-26 | 201.81 |
| 2004-04-27 | 201.40 |
| 2004-04-28 | 200.97 |
| 2004-04-29 | 194.93 |
| 2004-04-30 | 191.55 |
| 2004-05-03 | 190.61 |
| 2004-05-04 | 194.97 |
| 2004-05-05 | 193.00 |
| 2004-05-06 | 194.77 |
| 2004-05-07 | 198.51 |
| 2004-05-10 | 185.41 |
| 2004-05-11 | 185.51 |
| 2004-05-12 | 191.22 |
| 2004-05-13 | 185.07 |
| 2004-05-14 | 179.28 |
| 2004-05-17 | 165.15 |
| 2004-05-18 | 170.62 |
| 2004-05-19 | 178.56 |
| 2004-05-20 | 177.08 |
| 2004-05-21 | 180.86 |
| 2004-05-24 | 183.72 |
| 2004-05-25 | 181.48 |
| 2004-05-26 | 181.20 |
| 2004-05-27 | 185.31 |
| 2004-05-28 | 184.09 |
| 2004-05-31 | . |
| 2004-06-01 | 180.43 |
| 2004-06-02 | 177.61 |
| 2004-06-03 | 173.05 |
| 2004-06-04 | 175.13 |
| 2004-06-07 | 182.92 |
| 2004-06-08 | 181.99 |
| 2004-06-09 | 179.93 |
| 2004-06-10 | 178.64 |
| 2004-06-11 | . |
| 2004-06-14 | 171.59 |
| 2004-06-15 | 171.90 |
| 2004-06-16 | 169.59 |
| 2004-06-17 | 171.61 |
| 2004-06-18 | 168.13 |
| 2004-06-21 | 170.70 |
| 2004-06-22 | 169.91 |
| 2004-06-23 | 169.75 |
| 2004-06-24 | 173.10 |
| 2004-06-25 | 175.90 |
| 2004-06-28 | 173.87 |
| 2004-06-29 | 175.24 |
| 2004-06-30 | 178.39 |
| 2004-07-01 | 178.21 |
| 2004-07-02 | 175.27 |
| 2004-07-05 | . |
| 2004-07-06 | 176.70 |
| 2004-07-07 | 178.83 |
| 2004-07-08 | 175.16 |
| 2004-07-09 | 176.14 |
| 2004-07-12 | 177.27 |
| 2004-07-13 | 176.69 |
| 2004-07-14 | 173.43 |
| 2004-07-15 | 172.98 |
| 2004-07-16 | 174.47 |
| 2004-07-19 | 176.65 |
| 2004-07-20 | 175.58 |
| 2004-07-21 | 176.35 |
| 2004-07-22 | 174.73 |
| 2004-07-23 | 173.34 |
| 2004-07-26 | 171.71 |
| 2004-07-27 | 170.87 |
| 2004-07-28 | 172.92 |
| 2004-07-29 | 170.87 |
| 2004-07-30 | 172.57 |
| 2004-08-02 | 170.58 |
| 2004-08-03 | 171.18 |
| 2004-08-04 | 171.94 |
| 2004-08-05 | 177.00 |
| 2004-08-06 | 174.01 |
| 2004-08-09 | 176.64 |
| 2004-08-10 | 176.54 |
| 2004-08-11 | 175.86 |
| 2004-08-12 | 176.90 |
| 2004-08-13 | 177.25 |
| 2004-08-16 | 179.17 |
| 2004-08-17 | 177.20 |
| 2004-08-18 | 177.96 |
| 2004-08-19 | 181.44 |
| 2004-08-20 | 181.03 |
| 2004-08-23 | 180.41 |
| 2004-08-24 | 182.56 |
| 2004-08-25 | 183.30 |
| 2004-08-26 | 186.83 |
| 2004-08-27 | 187.51 |
| 2004-08-30 | 188.46 |
| 2004-08-31 | 188.32 |
| 2004-09-01 | 191.78 |
| 2004-09-02 | 194.28 |
| 2004-09-03 | 193.95 |
| 2004-09-06 | . |
| 2004-09-07 | 191.01 |
| 2004-09-08 | 191.09 |
| 2004-09-09 | 191.62 |
| 2004-09-10 | 194.08 |
| 2004-09-13 | 197.24 |
| 2004-09-14 | 195.97 |
| 2004-09-15 | 200.17 |
| 2004-09-16 | 200.17 |
| 2004-09-17 | 199.86 |
| 2004-09-20 | 201.80 |
| 2004-09-21 | 199.01 |
| 2004-09-22 | 196.06 |
| 2004-09-23 | 194.06 |
| 2004-09-24 | 193.80 |
| 2004-09-27 | 193.05 |
| 2004-09-28 | 191.57 |
| 2004-09-29 | 191.65 |
| 2004-09-30 | 192.46 |
| 2004-10-01 | 198.79 |
| 2004-10-04 | 207.49 |
| 2004-10-05 | 210.40 |
| 2004-10-06 | 206.01 |
| 2004-10-07 | 206.76 |
| 2004-10-08 | 206.82 |
| 2004-10-11 | 207.04 |
| 2004-10-12 | 201.48 |
| 2004-10-13 | 203.16 |
| 2004-10-14 | 204.06 |
| 2004-10-15 | 201.55 |
| 2004-10-18 | 201.42 |
| 2004-10-19 | 204.42 |
| 2004-10-20 | 199.11 |
| 2004-10-21 | 196.79 |
| 2004-10-22 | 193.84 |
| 2004-10-25 | 189.99 |
| 2004-10-26 | 193.48 |
| 2004-10-27 | 192.96 |
| 2004-10-28 | 196.80 |
| 2004-10-29 | 199.13 |
| 2004-11-01 | 198.98 |
| 2004-11-02 | 203.54 |
| 2004-11-03 | 206.16 |
| 2004-11-04 | 205.06 |
| 2004-11-05 | 207.96 |
| 2004-11-08 | 206.23 |
| 2004-11-09 | 206.77 |
| 2004-11-10 | 205.58 |
| 2004-11-11 | 205.98 |
| 2004-11-12 | 210.11 |
| 2004-11-15 | 211.12 |
| 2004-11-16 | 209.89 |
| 2004-11-17 | 212.38 |
| 2004-11-18 | 211.29 |
| 2004-11-19 | 210.87 |
| 2004-11-22 | 207.89 |
| 2004-11-23 | 210.78 |
| 2004-11-24 | 214.33 |
| 2004-11-25 | . |
| 2004-11-26 | 212.11 |
| 2004-11-29 | 210.37 |
| 2004-11-30 | 212.31 |
| 2004-12-01 | 209.87 |
| 2004-12-02 | 213.97 |
| 2004-12-03 | 214.96 |
| 2004-12-06 | 215.69 |
| 2004-12-07 | 214.11 |
| 2004-12-08 | 211.97 |
| 2004-12-09 | 210.83 |
| 2004-12-10 | 206.97 |
| 2004-12-13 | 208.63 |
| 2004-12-14 | 210.97 |
| 2004-12-15 | 215.78 |
| 2004-12-16 | 217.12 |
| 2004-12-17 | 216.74 |
| 2004-12-20 | 217.50 |
| 2004-12-21 | 218.04 |
| 2004-12-22 | 218.77 |
| 2004-12-23 | 218.33 |
| 2004-12-24 | . |
| 2004-12-27 | 217.79 |
| 2004-12-28 | 218.53 |
| 2004-12-29 | 224.19 |
| 2004-12-30 | 227.86 |
| 2004-12-31 | 229.56 |
| 2005-01-03 | 229.11 |
| 2005-01-04 | 228.03 |
| 2005-01-05 | 224.56 |
| 2005-01-06 | 220.66 |
| 2005-01-07 | 223.81 |
| 2005-01-10 | 224.30 |
| 2005-01-11 | 225.38 |
| 2005-01-12 | 223.98 |
| 2005-01-13 | 228.56 |
| 2005-01-14 | 227.81 |
| 2005-01-17 | . |
| 2005-01-18 | 232.63 |
| 2005-01-19 | 234.59 |
| 2005-01-20 | 235.28 |
| 2005-01-21 | 235.68 |
| 2005-01-24 | 237.76 |
| 2005-01-25 | 237.58 |
| 2005-01-26 | 240.65 |
| 2005-01-27 | 239.29 |
#2005-01-28| 238.06
#2005-01-31| 240.43
#2005-02-01| 235.65
#2005-02-02| 236.27
#2005-02-03| 237.82
#2005-02-04| 241.30
#2005-02-07| 242.52
#2005-02-08| 242.29
#2005-02-09| 242.71
#2005-02-10| 240.72
#2005-02-11| 239.82
#2005-02-14| 243.05
#2005-02-15| 243.77
#2005-02-16| 243.88
#2005-02-17| 240.93
#2005-02-18| 243.51
#2005-02-21| .
#2005-02-22| 246.41
#2005-02-23| 245.64
#2005-02-24| 248.28
#2005-02-25| 248.29
#2005-02-28| 248.97
#2005-03-01| 249.92
#2005-03-02| 248.38
#2005-03-03| 250.56
#2005-03-04| 248.61
#2005-03-07| 248.56
#2005-03-08| 249.70
#2005-03-09| 250.90
#2005-03-10| 250.21
#2005-03-11| 251.82
#2005-03-14| 252.95
#2005-03-15| 246.25
#2005-03-16| 245.31
#2005-03-17| 242.76
#2005-03-18| 240.72
#2005-03-21| 239.54
#2005-03-22| 239.73
#2005-03-23| 240.09
#2005-03-24| 236.66
#2005-03-25| .
#2005-03-28| 241.62
#2005-03-29| 237.48
#2005-03-30| 235.40
#2005-03-31| 238.17
#2005-04-01| 241.87
#2005-04-04| 239.71
#2005-04-05| 239.44
#2005-04-06| 242.44
#2005-04-07| 244.87
#2005-04-08| 244.79
#2005-04-11| 244.07
#2005-04-12| 242.86
#2005-04-13| 244.98
#2005-04-14| 239.90
#2005-04-15| 236.35
#2005-04-18| 230.64
#2005-04-19| 233.30
#2005-04-20| 235.42
#2005-04-21| 235.62
#2005-04-22| 235.05
#2005-04-25| 236.69
#2005-04-26| 237.13
#2005-04-27| 235.27
#2005-04-28| 231.55
#2005-04-29| 232.72
#2005-05-02| 232.46
#2005-05-03| 230.25
#2005-05-04| 232.27
#2005-05-05| 233.21
#2005-05-06| 235.79
#2005-05-09| 234.68
#2005-05-10| 234.64
#2005-05-11| 231.87
#2005-05-12| 231.69
#2005-05-13| 232.18
#2005-05-16| 233.01
#2005-05-17| 232.41
#2005-05-18| 234.39
#2005-05-19| 239.43
#2005-05-20| 239.85
#2005-05-23| 238.89
#2005-05-24| 239.60
#2005-05-25| 238.06
#2005-05-26| 240.02
#2005-05-27| 243.74
#2005-05-30| .
#2005-05-31| 245.97
#2005-06-01| 246.04
#2005-06-02| 246.36
#2005-06-03| 248.42
#2005-06-06| 249.36
#2005-06-07| 247.80
#2005-06-08| 248.03
#2005-06-09| 250.31
#2005-06-10| 248.54
#2005-06-13| 248.43
#2005-06-14| 247.43
#2005-06-15| 250.47
#2005-06-16| 252.11
#2005-06-17| 251.67
#2005-06-20| 251.60
#2005-06-21| 251.25
#2005-06-22| 253.70
#2005-06-23| 255.24
#2005-06-24| 252.89
#2005-06-27| 251.02
#2005-06-28| 250.29
#2005-06-29| 249.38
#2005-06-30| 248.24
#2005-07-01| 250.33
#2005-07-04| .
#2005-07-05| 251.19
#2005-07-06| 255.12
#2005-07-07| 255.91
#2005-07-08| 255.76
#2005-07-11| 260.63
#2005-07-12| 259.56
#2005-07-13| 261.51
#2005-07-14| 265.91
#2005-07-15| 262.60
#2005-07-18| 262.95
#2005-07-19| 265.67
#2005-07-20| 267.80
#2005-07-21| 269.49
#2005-07-22| 271.23
#2005-07-25| 272.24
#2005-07-26| 272.17
#2005-07-27| 270.85
#2005-07-28| 271.93
#2005-07-29| 280.24
#2005-08-01| 282.47
#2005-08-02| 282.12
#2005-08-03| 284.72
#2005-08-04| 285.38
#2005-08-05| 281.00
#2005-08-08| 282.17
#2005-08-09| 283.00
#2005-08-10| 282.86
#2005-08-11| 283.25
#2005-08-12| 284.70
#2005-08-15| 284.01
#2005-08-16| 280.48
#2005-08-17| 282.60
#2005-08-18| 276.40
#2005-08-19| 274.60
#2005-08-22| 279.03
#2005-08-23| 276.45
#2005-08-24| 270.90
#2005-08-25| 272.63
#2005-08-26| 270.87
#2005-08-29| 263.75
#2005-08-30| 267.07
#2005-08-31| 268.00
#2005-09-01| 274.87
#2005-09-02| 279.16
#2005-09-05| .
#2005-09-06| 280.25
#2005-09-07| 288.19
#2005-09-08| 288.03
#2005-09-09| 290.63
#2005-09-12| 291.92
#2005-09-13| 290.89
#2005-09-14| 292.77
#2005-09-15| 295.85
#2005-09-16| 298.07
#2005-09-19| 299.62
#2005-09-20| 301.94
#2005-09-21| 304.89
#2005-09-22| 301.86
#2005-09-23| 294.18
#2005-09-26| 297.10
#2005-09-27| 295.82
#2005-09-28| 298.37
#2005-09-29| 302.03
#2005-09-30| 302.27
#2005-10-03| 302.78
#2005-10-04| 306.07
#2005-10-05| 304.07
#2005-10-06| 298.73
#2005-10-07| 297.75
#2005-10-10| 299.36
#2005-10-11| 299.53
#2005-10-12| 298.03
#2005-10-13| 290.25
#2005-10-14| 287.94
#2005-10-17| 287.32
#2005-10-18| 288.06
#2005-10-19| 278.19
#2005-10-20| 278.94
#2005-10-21| 282.14
#2005-10-24| 280.21
#2005-10-25| 280.59
#2005-10-26| 283.27
#2005-10-27| 283.50
#2005-10-28| 277.20
#2005-10-31| 286.09
#2005-11-01| 293.92
#2005-11-02| 297.33
#2005-11-03| 296.11
#2005-11-04| 295.97
#2005-11-07| 294.73
#2005-11-08| 297.63
#2005-11-09| 299.97
#2005-11-10| 300.71
#2005-11-11| 306.88
#2005-11-14| 305.74
#2005-11-15| 306.12
#2005-11-16| 310.24
#2005-11-17| 311.08
#2005-11-18| 314.14
#2005-11-21| 313.87
#2005-11-22| 309.16
#2005-11-23| 316.78
#2005-11-24| .
#2005-11-25| 316.02
#2005-11-28| 318.82
#2005-11-29| 318.66
#2005-11-30| 319.77
#2005-12-01| 321.31
#2005-12-02| 324.75
#2005-12-05| 328.50
#2005-12-06| 341.70
#2005-12-07| 342.06
#2005-12-08| 339.38
#2005-12-09| 337.97
#2005-12-12| 339.90
#2005-12-13| 342.80
#2005-12-14| 349.52
#2005-12-15| 353.38
#2005-12-16| 348.55
#2005-12-19| 351.10
#2005-12-20| 351.23
#2005-12-21| 354.67
#2005-12-22| 350.06
#2005-12-23| 350.13
#2005-12-26| .
#2005-12-27| 353.50
#2005-12-28| 353.50
#2005-12-29| 357.72
#2005-12-30| 358.46
#2006-01-02| .
#2006-01-03| 362.88
#2006-01-04| 360.63
#2006-01-05| 363.22
#2006-01-06| 364.80
#2006-01-09| 364.37
#2006-01-10| 357.45
#2006-01-11| 356.05
#2006-01-12| 356.18
#2006-01-13| 358.98
#2006-01-16| .
#2006-01-17| 352.85
#2006-01-18| 346.96
#2006-01-19| 348.11
#2006-01-20| 345.74
#2006-01-23| 338.59
#2006-01-24| 342.77
#2006-01-25| 347.56
#2006-01-26| 343.23
#2006-01-27| 348.15
#2006-01-30| 346.97
#2006-01-31| 349.74
#2006-02-01| 345.31
#2006-02-02| 344.54
#2006-02-03| 336.42
#2006-02-06| 339.63
#2006-02-07| 337.89
#2006-02-08| 333.67
#2006-02-09| 335.16
#2006-02-10| 341.49
#2006-02-13| 337.34
#2006-02-14| 339.83
#2006-02-15| 334.77
#2006-02-16| 331.67
#2006-02-17| 331.78
#2006-02-20| .
#2006-02-21| 340.55
#2006-02-22| 338.75
#2006-02-23| 346.60
#2006-02-24| 347.38
#2006-02-27| 345.98
#2006-02-28| 344.48
#2006-03-01| 346.90
#2006-03-02| 347.40
#2006-03-03| 346.57
#2006-03-06| 345.73
#2006-03-07| 341.25
#2006-03-08| 338.21
#2006-03-09| 340.08
#2006-03-10| 344.30
#2006-03-13| 347.84
#2006-03-14| 346.55
#2006-03-15| 348.08
#2006-03-16| 349.54
#2006-03-17| 351.98
#2006-03-20| 356.02
#2006-03-21| 351.59
#2006-03-22| 343.09
#2006-03-23| 344.04
#2006-03-24| 345.91
#2006-03-27| 341.41
#2006-03-28| 345.27
#2006-03-29| 345.40
#2006-03-30| 346.45
#2006-03-31| 348.93
#2006-04-03| 353.75
#2006-04-04| 361.50
#2006-04-05| 368.65
#2006-04-06| 368.02
#2006-04-07| 363.06
#2006-04-10| 361.42
#2006-04-11| 362.29
#2006-04-12| 356.50
#2006-04-13| 360.20
#2006-04-14| .
#2006-04-17| 366.19
#2006-04-18| 369.74
#2006-04-19| 373.50
#2006-04-20| 376.18
#2006-04-21| 372.94
#2006-04-24| 366.42
#2006-04-25| 364.85
#2006-04-26| 370.42
#2006-04-27| 366.65
#2006-04-28| 361.89
#2006-05-01| 362.90
#2006-05-02| 360.88
#2006-05-03| 361.30
#2006-05-04| 362.43
#2006-05-05| 362.78
#2006-05-08| 371.31
#2006-05-09| 372.01
#2006-05-10| 371.28
#2006-05-11| 367.12
#2006-05-12| 364.40
#2006-05-15| 350.52
#2006-05-16| 347.81
#2006-05-17| 356.81
#2006-05-18| 341.37
#2006-05-19| 341.03
#2006-05-22| 327.64
#2006-05-23| 329.29
#2006-05-24| 320.89
#2006-05-25| 316.35
#2006-05-26| 324.33
#2006-05-29| .
#2006-05-30| 320.44
#2006-05-31| 317.42
#2006-06-01| 309.83
#2006-06-02| 317.76
#2006-06-05| 322.76
#2006-06-06| 321.41
#2006-06-07| 313.34
#2006-06-08| 303.31
#2006-06-09| 308.41
#2006-06-12| 305.99
#2006-06-13| 293.81
#2006-06-14| 296.78
#2006-06-15| 302.17
#2006-06-16| 317.90
#2006-06-19| 317.66
#2006-06-20| 308.81
#2006-06-21| 309.02
#2006-06-22| 313.37
#2006-06-23| 314.87
#2006-06-26| 311.05
#2006-06-27| 314.02
#2006-06-28| 315.28
#2006-06-29| 318.52
#2006-06-30| 328.40
#2006-07-03| 330.67
#2006-07-04| .
#2006-07-05| 325.44
#2006-07-06| 320.71
#2006-07-07| 319.12
#2006-07-10| 322.11
#2006-07-11| 319.15
#2006-07-12| 316.13
#2006-07-13| 308.22
#2006-07-14| 297.92
#2006-07-17| 294.04
#2006-07-18| 291.89
#2006-07-19| 291.56
#2006-07-20| 301.17
#2006-07-21| 302.75
#2006-07-24| 300.50
#2006-07-25| 304.50
#2006-07-26| 304.42
#2006-07-27| 308.48
#2006-07-28| 305.66
#2006-07-31| 306.10
#2006-08-01| 305.96
#2006-08-02| 311.56
#2006-08-03| 313.20
#2006-08-04| 314.18
#2006-08-07| 312.81
#2006-08-08| 315.42
#2006-08-09| 318.03
#2006-08-10| 314.35
#2006-08-11| 311.03
#2006-08-14| 313.22
#2006-08-15| 313.45
#2006-08-16| 320.58
#2006-08-17| 322.26
#2006-08-18| 324.70
#2006-08-21| 323.74
#2006-08-22| 325.80
#2006-08-23| 324.72
#2006-08-24| 323.72
#2006-08-25| 324.63
#2006-08-28| 324.32
#2006-08-29| 327.03
#2006-08-30| 325.14
#2006-08-31| 328.07
#2006-09-01| 334.69
#2006-09-04| .
#2006-09-05| 343.98
#2006-09-06| 343.02
#2006-09-07| 341.29
#2006-09-08| 339.80
#2006-09-11| 333.62
#2006-09-12| 335.45
#2006-09-13| 340.28
#2006-09-14| 342.06
#2006-09-15| 345.53
#2006-09-18| 348.83
#2006-09-19| 349.76
#2006-09-20| 349.92
#2006-09-21| 352.94
#2006-09-22| 347.01
#2006-09-25| 348.60
#2006-09-26| 345.90
#2006-09-27| 349.42
#2006-09-28| 349.36
#2006-09-29| 349.91
#2006-10-02| 350.71
#2006-10-03| 351.84
#2006-10-04| 350.17
#2006-10-05| 350.84
#2006-10-06| 351.19
#2006-10-09| 343.26
#2006-10-10| 346.11
#2006-10-11| 345.93
#2006-10-12| 347.57
#2006-10-13| 349.90
#2006-10-16| 346.94
#2006-10-17| 345.34
#2006-10-18| 342.04
#2006-10-19| 340.66
#2006-10-20| 341.49
#2006-10-23| 340.78
#2006-10-24| 341.70
#2006-10-25| 343.70
#2006-10-26| 343.50
#2006-10-27| 339.46
#2006-10-30| 339.22
#2006-10-31| 341.67
#2006-11-01| 343.31
#2006-11-02| 344.36
#2006-11-03| 343.52
#2006-11-06| 337.62
#2006-11-07| 339.55
#2006-11-08| 338.85
#2006-11-09| 342.75
#2006-11-10| 340.80
#2006-11-13| 340.43
#2006-11-14| 341.92
#2006-11-15| 343.34
#2006-11-16| 343.34
#2006-11-17| 342.54
#2006-11-20| 338.04
#2006-11-21| 334.46
#2006-11-22| 337.58
#2006-11-23| .
#2006-11-24| 335.96
#2006-11-27| 339.63
#2006-11-28| 336.80
#2006-11-29| 340.16
#2006-11-30| 339.47
#2006-12-01| 343.43
#2006-12-04| 344.03
#2006-12-05| 342.93
#2006-12-06| 339.34
#2006-12-07| 333.55
#2006-12-08| 329.17
#2006-12-11| 326.39
#2006-12-12| 326.24
#2006-12-13| 328.37
#2006-12-14| 333.93
#2006-12-15| 335.84
#2006-12-18| 335.55
#2006-12-19| 333.51
#2006-12-20| 336.29
#2006-12-21| 335.97
#2006-12-22| 334.81
#2006-12-25| .
#2006-12-26| 334.61
#2006-12-27| 336.12
#2006-12-28| 337.98
#2006-12-29| 338.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 347.55
#2007-01-04| 343.02
#2007-01-05| 337.74
#2007-01-08| 331.25
#2007-01-09| 326.96
#2007-01-10| 319.98
#2007-01-11| 320.68
#2007-01-12| 323.39
#2007-01-15| .
#2007-01-16| 330.59
#2007-01-17| 328.70
#2007-01-18| 330.43
#2007-01-19| 327.77
#2007-01-22| 329.52
#2007-01-23| 327.42
#2007-01-24| 332.20
#2007-01-25| 331.26
#2007-01-26| 327.23
#2007-01-29| 326.05
#2007-01-30| 327.78
#2007-01-31| 328.73
#2007-02-01| 331.43
#2007-02-02| 337.06
#2007-02-05| 337.55
#2007-02-06| 337.47
#2007-02-07| 342.01
#2007-02-08| 341.26
#2007-02-09| 342.08
#2007-02-12| 340.32
#2007-02-13| 338.37
#2007-02-14| 341.26
#2007-02-15| 345.12
#2007-02-16| 347.68
#2007-02-19| .
#2007-02-20| 350.68
#2007-02-21| 352.33
#2007-02-22| 348.44
#2007-02-23| 344.20
#2007-02-26| 340.40
#2007-02-27| 335.34
#2007-02-28| 327.03
#2007-03-01| 324.89
#2007-03-02| 324.57
#2007-03-05| 314.50
#2007-03-06| 318.55
#2007-03-07| 318.90
#2007-03-08| 321.15
#2007-03-09| 321.92
#2007-03-12| 326.53
#2007-03-13| 324.70
#2007-03-14| 319.01
#2007-03-15| 319.78
#2007-03-16| 317.95
#2007-03-19| 317.67
#2007-03-20| 317.71
#2007-03-21| 320.75
#2007-03-22| 323.76
#2007-03-23| 323.69
#2007-03-26| 322.66
#2007-03-27| 322.55
#2007-03-28| 319.70
#2007-03-29| 322.42
#2007-03-30| 325.08
#2007-04-02| 328.22
#2007-04-03| 330.75
#2007-04-04| 329.02
#2007-04-05| 328.61
#2007-04-06| .
#2007-04-09| 328.18
#2007-04-10| 327.11
#2007-04-11| 328.48
#2007-04-12| 326.88
#2007-04-13| 327.99
#2007-04-16| 327.49
#2007-04-17| 328.15
#2007-04-18| 328.82
#2007-04-19| 324.66
#2007-04-20| 322.82
#2007-04-23| 321.25
#2007-04-24| 320.61
#2007-04-25| 319.16
#2007-04-26| 320.42
#2007-04-27| 315.63
#2007-04-30| 317.13
#2007-05-01| 317.60
#2007-05-02| 322.85
#2007-05-03| 326.47
#2007-05-04| 330.33
#2007-05-07| 333.52
#2007-05-08| 329.64
#2007-05-09| 330.57
#2007-05-10| 330.94
#2007-05-11| 333.16
#2007-05-14| 339.82
#2007-05-15| 339.31
#2007-05-16| 341.01
#2007-05-17| 338.48
#2007-05-18| 333.80
#2007-05-21| 341.40
#2007-05-22| 344.16
#2007-05-23| 344.60
#2007-05-24| 343.94
#2007-05-25| 341.87
#2007-05-28| .
#2007-05-29| 342.60
#2007-05-30| 337.78
#2007-05-31| 341.57
#2007-06-01| 342.89
#2007-06-04| 348.60
#2007-06-05| 351.63
#2007-06-06| 349.38
#2007-06-07| 349.52
#2007-06-08| 346.12
#2007-06-11| 351.48
#2007-06-12| 354.28
#2007-06-13| 351.36
#2007-06-14| 357.44
#2007-06-15| 359.57
#2007-06-18| 362.65
#2007-06-19| 361.35
#2007-06-20| 362.97
#2007-06-21| 365.85
#2007-06-22| 367.49
#2007-06-25| 369.71
#2007-06-26| 363.88
#2007-06-27| 363.86
#2007-06-28| 365.69
#2007-06-29| 364.79
#2007-07-02| 368.65
#2007-07-03| 374.69
#2007-07-04| .
#2007-07-05| 379.69
#2007-07-06| 381.71
#2007-07-09| 381.54
#2007-07-10| 384.32
#2007-07-11| 380.24
#2007-07-12| 381.28
#2007-07-13| 386.49
#2007-07-16| 390.10
#2007-07-17| 390.91
#2007-07-18| 389.92
#2007-07-19| 392.11
#2007-07-20| 397.08
#2007-07-23| 403.11
#2007-07-24| 411.08
#2007-07-25| 404.43
#2007-07-26| 409.13
#2007-07-27| 395.93
#2007-07-30| 395.49
#2007-07-31| 399.62
#2007-08-01| 380.69
#2007-08-02| 383.30
#2007-08-03| 385.28
#2007-08-06| 377.21
#2007-08-07| 374.21
#2007-08-08| 382.38
#2007-08-09| 381.31
#2007-08-10| 366.02
#2007-08-13| 372.21
#2007-08-14| 367.87
#2007-08-15| 364.13
#2007-08-16| 347.50
#2007-08-17| 340.15
#2007-08-20| 354.84
#2007-08-21| 350.93
#2007-08-22| 355.53
#2007-08-23| 361.34
#2007-08-24| 358.97
#2007-08-27| 360.76
#2007-08-28| 355.48
#2007-08-29| 357.24
#2007-08-30| 363.26
#2007-08-31| 368.99
#2007-09-03| .
#2007-09-04| 369.23
#2007-09-05| 369.58
#2007-09-06| 372.08
#2007-09-07| 371.60
#2007-09-10| 363.40
#2007-09-11| 363.64
#2007-09-12| 362.86
#2007-09-13| 365.88
#2007-09-14| 368.16
#2007-09-17| 368.16
#2007-09-18| 365.41
#2007-09-19| 382.07
#2007-09-20| 383.85
#2007-09-21| 385.23
#2007-09-24| 390.71
#2007-09-25| 388.23
#2007-09-26| 388.37
#2007-09-27| 398.11
#2007-09-28| 402.37
#2007-10-01| 401.20
#2007-10-02| 403.72
#2007-10-03| 404.09
#2007-10-04| 399.96
#2007-10-05| 401.62
#2007-10-08| 397.82
#2007-10-09| 399.77
#2007-10-10| 404.19
#2007-10-11| 401.83
#2007-10-12| 393.33
#2007-10-15| 395.90
#2007-10-16| 390.82
#2007-10-17| 390.78
#2007-10-18| 393.76
#2007-10-19| 389.39
#2007-10-22| 380.63
#2007-10-23| 385.90
#2007-10-24| 382.91
#2007-10-25| 394.62
#2007-10-26| 402.68
#2007-10-29| 417.87
#2007-10-30| 416.62
#2007-10-31| 413.71
#2007-11-01| 404.58
#2007-11-02| 394.47
#2007-11-05| 386.83
#2007-11-06| 392.37
#2007-11-07| 394.08
#2007-11-08| 384.92
#2007-11-09| 388.63
#2007-11-12| 376.55
#2007-11-13| 374.96
#2007-11-14| 389.45
#2007-11-15| 394.39
#2007-11-16| 386.53
#2007-11-19| 387.50
#2007-11-20| 384.88
#2007-11-21| 369.22
#2007-11-22| .
#2007-11-23| 380.35
#2007-11-26| 387.64
#2007-11-27| 385.48
#2007-11-28| 384.87
#2007-11-29| 393.73
#2007-11-30| 393.69
#2007-12-03| 395.66
#2007-12-04| 405.19
#2007-12-05| 405.35
#2007-12-06| 409.28
#2007-12-07| 408.64
#2007-12-10| 409.20
#2007-12-11| 413.41
#2007-12-12| 410.94
#2007-12-13| 405.32
#2007-12-14| 399.44
#2007-12-17| 388.87
#2007-12-18| 393.63
#2007-12-19| 395.17
#2007-12-20| 391.07
#2007-12-21| 392.70
#2007-12-24| 395.07
#2007-12-25| .
#2007-12-26| 393.55
#2007-12-27| 395.93
#2007-12-28| 397.43
#2007-12-31| 399.25
#2008-01-01| .
#2008-01-02| 391.21
#2008-01-03| 392.28
#2008-01-04| 394.30
#2008-01-07| 388.58
#2008-01-08| 392.75
#2008-01-09| 395.68
#2008-01-10| 391.33
#2008-01-11| 386.26
#2008-01-14| 384.78
#2008-01-15| 376.91
#2008-01-16| 365.64
#2008-01-17| 367.54
#2008-01-18| 368.59
#2008-01-21| .
#2008-01-22| 339.41
#2008-01-23| 353.14
#2008-01-24| 358.92
#2008-01-25| 372.31
#2008-01-28| 366.01
#2008-01-29| 373.97
#2008-01-30| 370.45
#2008-01-31| 375.16
#2008-02-01| 376.08
#2008-02-04| 379.99
#2008-02-05| 378.37
#2008-02-06| 371.03
#2008-02-07| 369.04
#2008-02-08| 368.59
#2008-02-11| 357.11
#2008-02-12| 357.78
#2008-02-13| 357.26
#2008-02-14| 367.04
#2008-02-15| 366.54
#2008-02-18| .
#2008-02-19| 368.13
#2008-02-20| 360.80
#2008-02-21| 362.36
#2008-02-22| 358.98
#2008-02-25| 361.12
#2008-02-26| 360.02
#2008-02-27| 365.32
#2008-02-28| 367.49
#2008-02-29| 364.53
#2008-03-03| 357.68
#2008-03-04| 354.43
#2008-03-05| 351.82
#2008-03-06| 351.88
#2008-03-07| 342.04
#2008-03-10| 335.39
#2008-03-11| 342.83
#2008-03-12| 343.81
#2008-03-13| 332.59
#2008-03-14| 330.33
#2008-03-17| 321.77
#2008-03-18| 327.06
#2008-03-19| 333.50
#2008-03-20| 333.36
#2008-03-21| .
#2008-03-24| 336.99
#2008-03-25| 351.37
#2008-03-26| 348.16
#2008-03-27| 350.40
#2008-03-28| 355.67
#2008-03-31| 355.23
#2008-04-01| 350.74
#2008-04-02| 356.34
#2008-04-03| 355.75
#2008-04-04| 351.22
#2008-04-07| 352.48
#2008-04-08| 345.68
#2008-04-09| 343.09
#2008-04-10| 349.87
#2008-04-11| 361.47
#2008-04-14| 362.03
#2008-04-15| 358.61
#2008-04-16| 360.60
#2008-04-17| 362.83
#2008-04-18| 363.74
#2008-04-21| 371.38
#2008-04-22| 369.03
#2008-04-23| 368.17
#2008-04-24| 361.39
#2008-04-25| 368.16
#2008-04-28| 367.60
#2008-04-29| 369.57
#2008-04-30| 372.05
#2008-05-01| 372.20
#2008-05-02| 377.69
#2008-05-05| 378.53
#2008-05-06| 376.06
#2008-05-07| 378.22
#2008-05-08| 369.98
#2008-05-09| 368.08
#2008-05-12| 367.33
#2008-05-13| 370.30
#2008-05-14| 371.98
#2008-05-15| 375.67
#2008-05-16| 375.61
#2008-05-19| 372.39
#2008-05-20| 367.04
#2008-05-21| 363.34
#2008-05-22| 360.87
#2008-05-23| 356.78
#2008-05-26| .
#2008-05-27| 350.33
#2008-05-28| 347.95
#2008-05-29| 352.79
#2008-05-30| 354.70
#2008-06-02| 356.41
#2008-06-03| 348.72
#2008-06-04| 348.71
#2008-06-05| 344.81
#2008-06-06| 344.73
#2008-06-09| 340.79
#2008-06-10| 333.18
#2008-06-11| 334.94
#2008-06-12| 329.06
#2008-06-13| 329.87
#2008-06-16| 335.47
#2008-06-17| 338.60
#2008-06-18| 341.26
#2008-06-19| 334.43
#2008-06-20| 330.68
#2008-06-23| 321.53
#2008-06-24| 321.81
#2008-06-25| 321.65
#2008-06-26| 321.69
#2008-06-27| 309.00
#2008-06-30| 305.32
#2008-07-01| 306.14
#2008-07-02| 307.62
#2008-07-03| 299.12
#2008-07-04| .
#2008-07-07| 303.12
#2008-07-08| 297.90
#2008-07-09| 305.03
#2008-07-10| 304.02
#2008-07-11| 310.52
#2008-07-14| 307.79
#2008-07-15| 294.84
#2008-07-16| 293.42
#2008-07-17| 300.89
#2008-07-18| 303.63
#2008-07-21| 311.52
#2008-07-22| 311.01
#2008-07-23| 319.35
#2008-07-24| 326.22
#2008-07-25| 320.76
#2008-07-28| 322.62
#2008-07-29| 317.54
#2008-07-30| 322.48
#2008-07-31| 323.89
#2008-08-01| 319.43
#2008-08-04| 315.46
#2008-08-05| 318.94
#2008-08-06| 326.02
#2008-08-07| 323.15
#2008-08-08| 322.40
#2008-08-11| 326.40
#2008-08-12| 320.86
#2008-08-13| 319.07
#2008-08-14| 318.85
#2008-08-15| 317.95
#2008-08-18| 313.35
#2008-08-19| 308.93
#2008-08-20| 311.20
#2008-08-21| 308.63
#2008-08-22| 307.42
#2008-08-25| 309.04
#2008-08-26| 309.56
#2008-08-27| 311.77
#2008-08-28| 309.67
#2008-08-29| 312.67
#2008-09-01| .
#2008-09-02| 304.03
#2008-09-03| 302.83
#2008-09-04| 303.47
#2008-09-05| 299.63
#2008-09-08| 311.50
#2008-09-09| 304.43
#2008-09-10| 301.25
#2008-09-11| 287.98
#2008-09-12| 287.09
#2008-09-15| 285.43
#2008-09-16| 268.77
#2008-09-17| 280.63
#2008-09-18| 270.21
#2008-09-19| 286.01
#2008-09-22| 290.55
#2008-09-23| 289.73
#2008-09-24| 291.54
#2008-09-25| 290.74
#2008-09-26| 287.25
#2008-09-29| 280.01
#2008-09-30| 281.38
#2008-10-01| 283.83
#2008-10-02| 279.59
#2008-10-03| 278.15
#2008-10-06| 260.24
#2008-10-07| 256.75
#2008-10-08| 239.25
#2008-10-09| 240.47
#2008-10-10| 235.89
#2008-10-13| 245.17
#2008-10-14| 259.50
#2008-10-15| 253.44
#2008-10-16| 220.13
#2008-10-17| 212.88
#2008-10-20| 224.46
#2008-10-21| 222.48
#2008-10-22| 201.94
#2008-10-23| 191.77
#2008-10-24| 172.76
#2008-10-27| 173.35
#2008-10-28| 181.05
#2008-10-29| 182.85
#2008-10-30| 213.98
#2008-10-31| 207.08
#2008-11-03| 211.78
#2008-11-04| 209.94
#2008-11-05| 211.43
#2008-11-06| 191.64
#2008-11-07| 200.34
#2008-11-10| 197.73
#2008-11-11| 193.85
#2008-11-12| 189.31
#2008-11-13| 183.37
#2008-11-14| 182.73
#2008-11-17| 180.51
#2008-11-18| 171.83
#2008-11-19| 169.01
#2008-11-20| 155.40
#2008-11-21| 163.40
#2008-11-24| 153.17
#2008-11-25| 146.19
#2008-11-26| 153.43
#2008-11-27| .
#2008-11-28| 164.06
#2008-12-01| 161.25
#2008-12-02| 152.89
#2008-12-03| 151.19
#2008-12-04| 151.19
#2008-12-05| 156.27
#2008-12-08| 164.64
#2008-12-09| 168.74
#2008-12-10| 183.64
#2008-12-11| 184.73
#2008-12-12| 173.00
#2008-12-15| 181.59
#2008-12-16| 188.22
#2008-12-17| 194.37
#2008-12-18| 199.73
#2008-12-19| 196.85
#2008-12-22| 193.49
#2008-12-23| 179.06
#2008-12-24| 180.72
#2008-12-25| .
#2008-12-26| 177.94
#2008-12-29| 184.36
#2008-12-30| 186.68
#2008-12-31| 186.48
#2009-01-01| .
#2009-01-02| 189.06
#2009-01-05| 200.55
#2009-01-06| 200.62
#2009-01-07| 209.20
#2009-01-08| 197.88
#2009-01-09| 194.98
#2009-01-12| 190.33
#2009-01-13| 191.06
#2009-01-14| 198.39
#2009-01-15| 184.66
#2009-01-16| 186.97
#2009-01-19| .
#2009-01-20| 182.82
#2009-01-21| 182.54
#2009-01-22| 181.08
#2009-01-23| 178.51
#2009-01-26| 178.51
#2009-01-27| 180.48
#2009-01-28| 188.79
#2009-01-29| 192.31
#2009-01-30| 192.77
#2009-02-02| 190.43
#2009-02-03| 192.92
#2009-02-04| 200.84
#2009-02-05| 201.26
#2009-02-06| 205.28
#2009-02-09| 203.73
#2009-02-10| 201.74
#2009-02-11| 198.96
#2009-02-12| 197.47
#2009-02-13| 203.05
#2009-02-16| .
#2009-02-17| 191.26
#2009-02-18| 190.02
#2009-02-19| 190.81
#2009-02-20| 185.94
#2009-02-23| 191.77
#2009-02-24| 185.27
#2009-02-25| 190.99
#2009-02-26| 188.65
#2009-02-27| 185.58
#2009-03-02| 176.29
#2009-03-03| 179.93
#2009-03-04| 184.96
#2009-03-05| 184.96
#2009-03-06| 186.74
#2009-03-09| 188.96
#2009-03-10| 189.81
#2009-03-11| 196.11
#2009-03-12| 194.93
#2009-03-13| 199.23
#2009-03-16| 206.91
#2009-03-17| 210.04
#2009-03-18| 212.58
#2009-03-19| 213.43
#2009-03-20| 212.10
#2009-03-23| 225.42
#2009-03-24| 227.34
#2009-03-25| 225.15
#2009-03-26| 230.23
#2009-03-27| 232.11
#2009-03-30| 220.02
#2009-03-31| 226.59
#2009-04-01| 236.47
#2009-04-02| 247.48
#2009-04-03| 244.03
#2009-04-06| 250.20
#2009-04-07| 247.95
#2009-04-08| 241.79
#2009-04-09| 254.40
#2009-04-10| .
#2009-04-13| 258.94
#2009-04-14| 264.06
#2009-04-15| 263.85
#2009-04-16| 262.50
#2009-04-17| 261.22
#2009-04-20| 261.20
#2009-04-21| 257.50
#2009-04-22| 257.67
#2009-04-23| 265.25
#2009-04-24| 264.70
#2009-04-27| 261.61
#2009-04-28| 255.25
#2009-04-29| 265.66
#2009-04-30| 284.22
#2009-05-01| 283.67
#2009-05-04| 291.87
#2009-05-05| 292.43
#2009-05-06| 291.73
#2009-05-07| 292.55
#2009-05-08| 296.74
#2009-05-11| 295.81
#2009-05-12| 295.28
#2009-05-13| 296.34
#2009-05-14| 293.55
#2009-05-15| 297.79
#2009-05-18| 306.70
#2009-05-19| 319.68
#2009-05-20| 323.01
#2009-05-21| 324.43
#2009-05-22| 315.09
#2009-05-25| .
#2009-05-26| 311.88
#2009-05-27| 319.34
#2009-05-28| 330.39
#2009-05-29| 331.75
#2009-06-01| 340.49
#2009-06-02| 337.37
#2009-06-03| 339.38
#2009-06-04| 336.87
#2009-06-05| 340.72
#2009-06-08| 331.42
#2009-06-09| 329.55
#2009-06-10| 341.73
#2009-06-11| 337.85
#2009-06-12| 340.03
#2009-06-15| 331.06
#2009-06-16| 325.39
#2009-06-17| 324.75
#2009-06-18| 319.34
#2009-06-19| 328.75
#2009-06-22| 329.39
#2009-06-23| 322.49
#2009-06-24| 326.90
#2009-06-25| 329.84
#2009-06-26| 335.82
#2009-06-29| 335.13
#2009-06-30| 333.05
#2009-07-01| 333.64
#2009-07-02| 332.69
#2009-07-03| .
#2009-07-06| 334.10
#2009-07-07| 338.47
#2009-07-08| 342.74
#2009-07-09| 351.01
#2009-07-10| 346.47
#2009-07-13| 334.01
#2009-07-14| 342.79
#2009-07-15| 357.92
#2009-07-16| 363.19
#2009-07-17| 369.55
#2009-07-20| 384.60
#2009-07-21| 389.68
#2009-07-22| 385.35
#2009-07-23| 386.69
#2009-07-24| 392.55
#2009-07-27| 398.05
#2009-07-28| 399.97
#2009-07-29| 396.73
#2009-07-30| 400.07
#2009-07-31| 408.53
#2009-08-03| 425.23
#2009-08-04| 430.74
#2009-08-05| 418.91
#2009-08-06| 416.59
#2009-08-07| 413.19
#2009-08-10| 412.44
#2009-08-11| 412.74
#2009-08-12| 404.31
#2009-08-13| 415.35
#2009-08-14| 410.86
#2009-08-17| 394.75
#2009-08-18| 398.42
#2009-08-19| 400.58
#2009-08-20| 415.34
#2009-08-21| 422.68
#2009-08-24| 439.03
#2009-08-25| 428.98
#2009-08-26| 422.21
#2009-08-27| 416.83
#2009-08-28| 427.61
#2009-08-31| 425.62
#2009-09-01| 447.06
#2009-09-02| 444.56
#2009-09-03| 436.69
#2009-09-04| 436.71
#2009-09-07| .
#2009-09-08| 453.30
#2009-09-09| 443.06
#2009-09-10| 444.33
#2009-09-11| 440.36
#2009-09-14| 438.54
#2009-09-15| 453.78
#2009-09-16| 468.21
#2009-09-17| 466.86
#2009-09-18| 467.50
#2009-09-21| 465.41
#2009-09-22| 479.01
#2009-09-23| 484.47
#2009-09-24| 479.90
#2009-09-25| 491.38
#2009-09-28| 474.61
#2009-09-29| 479.32
#2009-09-30| 486.65
#2009-10-01| 471.98
#2009-10-02| 468.50
#2009-10-05| 465.99
#2009-10-06| 473.09
#2009-10-07| 463.38
#2009-10-08| 472.50
#2009-10-09| 481.57
#2009-10-12| 479.05
#2009-10-13| 480.73
#2009-10-14| 490.03
#2009-10-15| 492.55
#2009-10-16| 475.46
#2009-10-19| 479.43
#2009-10-20| 479.84
#2009-10-21| 476.06
#2009-10-22| 469.38
#2009-10-23| 491.57
#2009-10-26| 500.43
#2009-10-27| 502.59
#2009-10-28| 487.71
#2009-10-29| 484.54
#2009-10-30| 479.96
#2009-11-02| 470.61
#2009-11-03| 468.93
#2009-11-04| 484.27
#2009-11-05| 478.91
#2009-11-06| 488.80
#2009-11-09| 490.98
#2009-11-10| 494.54
#2009-11-11| 500.53
#2009-11-12| 495.70
#2009-11-13| 496.65
#2009-11-16| 504.70
#2009-11-17| 501.28
#2009-11-18| 506.56
#2009-11-19| 502.97
#2009-11-20| 504.89
#2009-11-23| 501.84
#2009-11-24| 500.93
#2009-11-25| 505.21
#2009-11-26| .
#2009-11-27| 480.68
#2009-11-30| 499.96
#2009-12-01| 509.95
#2009-12-02| 516.64
#2009-12-03| 519.98
#2009-12-04| 518.96
#2009-12-07| 524.06
#2009-12-08| 524.25
#2009-12-09| 529.03
#2009-12-10| 523.45
#2009-12-11| 524.13
#2009-12-14| 529.72
#2009-12-15| 530.14
#2009-12-16| 529.33
#2009-12-17| 523.06
#2009-12-18| 518.43
#2009-12-21| 513.82
#2009-12-22| 521.33
#2009-12-23| 525.99
#2009-12-24| 539.23
#2009-12-25| .
#2009-12-28| 539.23
#2009-12-29| 540.83
#2009-12-30| 546.30
#2009-12-31| 548.82
#2010-01-01| .
#2010-01-04| 554.66
#2010-01-05| 542.35
#2010-01-06| 541.83
#2010-01-07| 526.61
#2010-01-08| 528.19
#2010-01-11| 524.11
#2010-01-12| 526.49
#2010-01-13| 520.70
#2010-01-14| 522.15
#2010-01-15| 526.18
#2010-01-18| .
#2010-01-19| 525.33
#2010-01-20| 518.51
#2010-01-21| 522.17
#2010-01-22| 516.37
#2010-01-25| 514.00
#2010-01-26| 498.09
#2010-01-27| 495.52
#2010-01-28| 511.53
#2010-01-29| 510.64
#2010-02-01| 513.72
#2010-02-02| 510.69
#2010-02-03| 517.35
#2010-02-04| 520.00
#2010-02-05| 503.74
#2010-02-08| 501.18
#2010-02-09| 503.83
#2010-02-10| 504.57
#2010-02-11| 512.93
#2010-02-12| 517.15
#2010-02-15| .
#2010-02-16| 521.29
#2010-02-17| 527.94
#2010-02-18| 521.90
#2010-02-19| 515.93
#2010-02-22| 526.44
#2010-02-23| 528.29
#2010-02-24| 523.26
#2010-02-25| 517.69
#2010-02-26| 527.70
#2010-03-01| 531.40
#2010-03-02| 533.58
#2010-03-03| 537.33
#2010-03-04| 534.02
#2010-03-05| 541.78
#2010-03-08| 552.19
#2010-03-09| 549.15
#2010-03-10| 552.60
#2010-03-11| 545.77
#2010-03-12| 539.15
#2010-03-15| 535.09
#2010-03-16| 539.29
#2010-03-17| 550.81
#2010-03-18| 550.37
#2010-03-19| 560.80
#2010-03-22| 557.99
#2010-03-23| 560.93
#2010-03-24| 562.79
#2010-03-25| 566.30
#2010-03-26| 570.19
#2010-03-29| 573.68
#2010-03-30| 572.22
#2010-03-31| 567.26
#2010-04-01| 582.75
#2010-04-02| .
#2010-04-05| 605.98
#2010-04-06| 601.08
#2010-04-07| 607.01
#2010-04-08| 600.17
#2010-04-09| 601.65
#2010-04-12| 588.14
#2010-04-13| 585.67
#2010-04-14| 585.45
#2010-04-15| 582.81
#2010-04-16| 579.57
#2010-04-19| 574.55
#2010-04-20| 587.52
#2010-04-21| 598.75
#2010-04-22| 600.15
#2010-04-23| 604.63
#2010-04-26| 610.87
#2010-04-27| 602.98
#2010-04-28| 606.30
#2010-04-29| 617.20
#2010-04-30| 626.32
#2010-05-03| 617.42
#2010-05-04| 619.97
#2010-05-05| 611.47
#2010-05-06| 596.28
#2010-05-07| 581.91
#2010-05-10| 600.84
#2010-05-11| 596.68
#2010-05-12| 600.60
#2010-05-13| 620.36
#2010-05-14| 624.14
#2010-05-17| 607.31
#2010-05-18| 595.41
#2010-05-19| 579.48
#2010-05-20| 561.99
#2010-05-21| 560.33
#2010-05-24| 555.48
#2010-05-25| 531.13
#2010-05-26| 546.27
#2010-05-27| 566.26
#2010-05-28| 576.45
#2010-05-31| .
#2010-06-01| 563.16
#2010-06-02| 563.85
#2010-06-03| 577.01
#2010-06-04| 584.34
#2010-06-07| 570.41
#2010-06-08| 574.26
#2010-06-09| 566.35
#2010-06-10| 564.92
#2010-06-11| 572.47
#2010-06-14| 588.08
#2010-06-15| 596.84
#2010-06-16| 603.79
#2010-06-17| 609.89
#2010-06-18| 614.41
#2010-06-21| 631.19
#2010-06-22| 627.32
#2010-06-23| 619.78
#2010-06-24| 619.63
#2010-06-25| 617.60
#2010-06-28| 624.31
#2010-06-29| 608.33
#2010-06-30| 613.18
#2010-07-01| 595.62
#2010-07-02| 581.24
#2010-07-05| .
#2010-07-06| 595.80
#2010-07-07| 593.37
#2010-07-08| 600.38
#2010-07-09| 612.69
#2010-07-12| 616.17
#2010-07-13| 611.22
#2010-07-14| 616.96
#2010-07-15| 617.66
#2010-07-16| 606.86
#2010-07-19| 600.29
#2010-07-20| 610.94
#2010-07-21| 608.96
#2010-07-22| 600.55
#2010-07-23| 608.99
#2010-07-26| 614.15
#2010-07-27| 628.20
#2010-07-28| 631.25
#2010-07-29| 637.72
#2010-07-30| 641.99
#2010-08-02| 664.16
#2010-08-03| 660.66
#2010-08-04| 656.64
#2010-08-05| 659.77
#2010-08-06| 650.78
#2010-08-09| 655.24
#2010-08-10| 635.43
#2010-08-11| 627.24
#2010-08-12| 622.42
#2010-08-13| 630.70
#2010-08-16| 633.87
#2010-08-17| 633.40
#2010-08-18| 635.20
#2010-08-19| 649.74
#2010-08-20| 647.60
#2010-08-23| 636.82
#2010-08-24| 635.80
#2010-08-25| 626.10
#2010-08-26| 631.32
#2010-08-27| 630.98
#2010-08-30| 643.99
#2010-08-31| 641.94
#2010-09-01| 659.07
#2010-09-02| 664.67
#2010-09-03| 681.35
#2010-09-06| .
#2010-09-07| 694.53
#2010-09-08| 705.02
#2010-09-09| 704.39
#2010-09-10| 701.54
#2010-09-13| 722.73
#2010-09-14| 724.14
#2010-09-15| 734.18
#2010-09-16| 720.16
#2010-09-17| 729.73
#2010-09-20| 739.64
#2010-09-21| 742.52
#2010-09-22| 743.46
#2010-09-23| 742.20
#2010-09-24| 764.59
#2010-09-27| 775.05
#2010-09-28| 768.13
#2010-09-29| 771.14
#2010-09-30| 778.62
#2010-10-01| 797.52
#2010-10-04| 805.44
#2010-10-05| 797.07
#2010-10-06| 805.02
#2010-10-07| 797.85
#2010-10-08| 795.68
#2010-10-11| 806.26
#2010-10-12| 793.11
#2010-10-13| 802.91
#2010-10-14| 822.02
#2010-10-15| 808.17
#2010-10-18| 786.42
#2010-10-19| 785.71
#2010-10-20| 792.57
#2010-10-21| 806.09
#2010-10-22| 819.97
#2010-10-25| 845.01
#2010-10-26| 849.10
#2010-10-27| 835.27
#2010-10-28| 829.54
#2010-10-29| 838.33
#2010-11-01| 870.61
#2010-11-02| 873.02
#2010-11-03| 879.88
#2010-11-04| 877.26
#2010-11-05| 874.38
#2010-11-08| 879.04
#2010-11-09| 880.81
#2010-11-10| 897.07
#2010-11-11| 877.99
#2010-11-12| 862.11
#2010-11-15| 849.40
#2010-11-16| 849.01
#2010-11-17| 840.61
#2010-11-18| 864.03
#2010-11-19| 868.56
#2010-11-22| 856.95
#2010-11-23| 834.54
#2010-11-24| 837.25
#2010-11-25| .
#2010-11-26| 816.54
#2010-11-29| 817.11
#2010-11-30| 812.84
#2010-12-01| 837.37
#2010-12-02| 841.07
#2010-12-03| 853.73
#2010-12-06| 850.65
#2010-12-07| 850.45
#2010-12-08| 843.54
#2010-12-09| 853.18
#2010-12-10| 834.81
#2010-12-13| 835.26
#2010-12-14| 844.75
#2010-12-15| 833.64
#2010-12-16| 816.27
#2010-12-17| 817.67
#2010-12-20| 825.54
#2010-12-21| 822.32
#2010-12-22| 833.16
#2010-12-23| 832.70
#2010-12-24| .
#2010-12-27| 807.30
#2010-12-28| 808.51
#2010-12-29| 824.74
#2010-12-30| 827.62
#2010-12-31| 830.41
#2011-01-03| 843.61
#2011-01-04| 848.42
#2011-01-05| 861.75
#2011-01-06| 869.68
#2011-01-07| 866.80
#2011-01-10| 862.99
#2011-01-11| 862.88
#2011-01-12| 866.57
#2011-01-13| 863.81
#2011-01-14| 875.89
#2011-01-17| .
#2011-01-18| 852.65
#2011-01-19| 857.53
#2011-01-20| 846.50
#2011-01-21| 822.61
#2011-01-24| 828.98
#2011-01-25| 839.27
#2011-01-26| 862.80
#2011-01-27| 862.76
#2011-01-28| 834.96
#2011-01-31| 804.18
#2011-02-01| 808.82
#2011-02-02| 809.81
#2011-02-03| 810.31
#2011-02-04| 809.49
#2011-02-07| 826.96
#2011-02-08| 816.46
#2011-02-09| 795.51
#2011-02-10| 786.69
#2011-02-11| 784.40
#2011-02-14| 817.08
#2011-02-15| 813.92
#2011-02-16| 802.29
#2011-02-17| 814.80
#2011-02-18| 829.57
#2011-02-21| .
#2011-02-22| 809.71
#2011-02-23| 804.96
#2011-02-24| 793.41
#2011-02-25| 804.25
#2011-02-28| 809.52
#2011-03-01| 819.09
#2011-03-02| 826.98
#2011-03-03| 852.03
#2011-03-04| 860.06
#2011-03-07| 848.15
#2011-03-08| 853.93
#2011-03-09| 866.80
#2011-03-10| 857.01
#2011-03-11| 838.26
#2011-03-14| 843.37
#2011-03-15| 821.97
#2011-03-16| 829.99
#2011-03-17| 813.80
#2011-03-18| 825.40
#2011-03-21| 836.07
#2011-03-22| 857.51
#2011-03-23| 862.80
#2011-03-24| 886.71
#2011-03-25| 894.53
#2011-03-28| 893.77
#2011-03-29| 909.91
#2011-03-30| 927.63
#2011-03-31| 931.94
#2011-04-01| 930.77
#2011-04-04| 928.24
#2011-04-05| 933.09
#2011-04-06| 960.16
#2011-04-07| 951.69
#2011-04-08| 949.41
#2011-04-11| 950.41
#2011-04-12| 927.92
#2011-04-13| 962.63
#2011-04-14| 986.96
#2011-04-15| 987.54
#2011-04-18| 999.66
#2011-04-19| 989.74
#2011-04-20|1011.84
#2011-04-21|1022.71
#2011-04-22| .
#2011-04-25|1049.15
#2011-04-26|1045.40
#2011-04-27|1024.92
#2011-04-28|1053.60
#2011-04-29|1035.61
#2011-05-02|1051.24
#2011-05-03|1018.90
#2011-05-04|1010.64
#2011-05-05|1011.35
#2011-05-06|1000.71
#2011-05-09|1003.13
#2011-05-10|1004.14
#2011-05-11|1030.81
#2011-05-12| 999.61
#2011-05-13| 995.67
#2011-05-16| 980.97
#2011-05-17| 991.62
#2011-05-18|1018.48
#2011-05-19|1007.04
#2011-05-20|1024.10
#2011-05-23| 976.97
#2011-05-24| 985.97
#2011-05-25| 978.74
#2011-05-26|1026.07
#2011-05-27|1036.49
#2011-05-30| .
#2011-05-31|1052.51
#2011-06-01|1037.59
#2011-06-02|1029.32
#2011-06-03|1029.49
#2011-06-06|1030.06
#2011-06-07|1017.14
#2011-06-08|1006.79
#2011-06-09| 992.46
#2011-06-10| 984.47
#2011-06-13| 983.71
#2011-06-14|1017.66
#2011-06-15|1019.73
#2011-06-16| 997.42
#2011-06-17| 990.91
#2011-06-20| 993.68
#2011-06-21|1004.73
#2011-06-22|1012.01
#2011-06-23| 998.61
#2011-06-24|1029.18
#2011-06-27|1025.61
#2011-06-28|1026.47
#2011-06-29|1052.85
#2011-06-30|1072.45
#2011-07-01|1084.73
#2011-07-04| .
#2011-07-05|1106.30
#2011-07-06|1102.21
#2011-07-07|1114.98
#2011-07-08|1125.71
#2011-07-11|1104.21
#2011-07-12|1063.59
#2011-07-13|1096.65
#2011-07-14|1102.82
#2011-07-15|1103.81
#2011-07-18|1098.04
#2011-07-19|1090.83
#2011-07-20|1102.07
#2011-07-21|1089.51
#2011-07-22|1113.59
#2011-07-25|1104.58
#2011-07-26|1118.09
#2011-07-27|1132.69
#2011-07-28|1112.20
#2011-07-29|1095.11
#2011-08-01|1113.92
#2011-08-02|1076.31
#2011-08-03|1042.53
#2011-08-04|1016.25
#2011-08-05| 989.38
#2011-08-08| 960.48
#2011-08-09| 946.64
#2011-08-10| 965.82
#2011-08-11| 968.34
#2011-08-12| 944.71
#2011-08-15| 955.51
#2011-08-16| 990.03
#2011-08-17| 990.33
#2011-08-18| 974.55
#2011-08-19| 888.98
#2011-08-22| 861.30
#2011-08-23| 910.41
#2011-08-24| 900.34
#2011-08-25| 910.30
#2011-08-26| 920.63
#2011-08-29| 943.59
#2011-08-30| 956.65
#2011-08-31| 979.93
#2011-09-01| 981.63
#2011-09-02| 971.46
#2011-09-05| .
#2011-09-06| 938.68
#2011-09-07| 968.15
#2011-09-08| 975.94
#2011-09-09| 962.40
#2011-09-12| 950.59
#2011-09-13| 947.96
#2011-09-14| 904.26
#2011-09-15| 912.85
#2011-09-16| 947.35
#2011-09-19| 921.61
#2011-09-20| 923.92
#2011-09-21| 922.44
#2011-09-22| 873.81
#2011-09-23| 853.11
#2011-09-26| 823.16
#2011-09-27| 880.31
#2011-09-28| 884.23
#2011-09-29| 899.06
#2011-09-30| 890.45
#2011-10-03| 872.90
#2011-10-04| 844.96
#2011-10-05| 818.60
#2011-10-06| 821.43
#2011-10-07| 859.92
#2011-10-10| 857.99
#2011-10-11| 885.44
#2011-10-12| 899.13
#2011-10-13| 918.82
#2011-10-14| 915.29
#2011-10-17| 948.10
#2011-10-18| 927.30
#2011-10-19| 952.74
#2011-10-20| 916.55
#2011-10-21| 924.16
#2011-10-24| 968.57
#2011-10-25| 968.37
#2011-10-26| 963.52
#2011-10-27| 984.59
#2011-10-28| 988.90
#2011-10-31| 975.31
#2011-11-01| 969.93
#2011-11-02| 977.53
#2011-11-03| 962.03
#2011-11-04|1000.82
#2011-11-07| 989.87
#2011-11-08| 980.88
#2011-11-09| 983.87
#2011-11-10| 935.46
#2011-11-11| 958.47
#2011-11-14| 975.02
#2011-11-15| 959.86
#2011-11-16| 940.61
#2011-11-17| 940.22
#2011-11-18| 919.53
#2011-11-21| 905.50
#2011-11-22| 912.85
#2011-11-23| 895.34
#2011-11-24| .
#2011-11-25| 876.20
#2011-11-28| 888.26
#2011-11-29| 913.35
#2011-11-30| 902.29
#2011-12-01| 941.81
#2011-12-02| 941.41
#2011-12-05| 943.77
#2011-12-06| 942.98
#2011-12-07| 950.80
#2011-12-08| 934.99
#2011-12-09| 908.05
#2011-12-12| 907.22
#2011-12-13| 882.77
#2011-12-14| 869.40
#2011-12-15| 849.49
#2011-12-16| 872.40
#2011-12-19| 853.40
#2011-12-20| 864.79
#2011-12-21| 893.03
#2011-12-22| 890.83
#2011-12-23| 899.80
#2011-12-26| .
#2011-12-27| 889.53
#2011-12-28| 889.49
#2011-12-29| 894.74
#2011-12-30| 894.16
#2012-01-02| .
#2012-01-03| 911.93
#2012-01-04| 917.73
#2012-01-05| 918.97
#2012-01-06| 904.00
#2012-01-09| 905.16
#2012-01-10| 928.76
#2012-01-11| 929.21
#2012-01-12| 936.89
#2012-01-13| 941.33
#2012-01-16| .
#2012-01-17| 954.22
#2012-01-18| 945.23
#2012-01-19| 953.48
#2012-01-20| 965.91
#2012-01-23| 967.10
#2012-01-24| 966.20
#2012-01-25| 975.54
#2012-01-26| 973.82
#2012-01-27| 961.49
#2012-01-30| 933.97
#2012-01-31| 950.10
#2012-02-01| 945.42
#2012-02-02| 952.16
#2012-02-03| 946.95
#2012-02-06| 934.93
#2012-02-07| 952.31
#2012-02-08| 965.44
#2012-02-09| 960.02
#2012-02-10| 946.91
#2012-02-13| 965.59
#2012-02-14| 962.33
#2012-02-15| 967.22
#2012-02-16| 955.05
#2012-02-17| 971.56
#2012-02-20| .
#2012-02-21| 978.49
#2012-02-22| 974.94
#2012-02-23| 956.57
#2012-02-24| 948.47
#2012-02-27| 926.69
#2012-02-28| 935.83
#2012-02-29| 965.54
#2012-03-01| 959.81
#2012-03-02| 967.79
#2012-03-05| 960.94
#2012-03-06| 948.19
#2012-03-07| 939.39
#2012-03-08| 947.99
#2012-03-09| 953.85
#2012-03-12| 950.96
#2012-03-13| 973.71
#2012-03-14| 977.60
#2012-03-15| 978.80
#2012-03-16| 964.70
#2012-03-19| 958.26
#2012-03-20| 949.48
#2012-03-21| 951.01
#2012-03-22| 954.90
#2012-03-23| 948.89
#2012-03-26| 941.85
#2012-03-27| 957.77
#2012-03-28| 965.75
#2012-03-29| 971.16
#2012-03-30| 973.35
#2012-04-02| 991.75
#2012-04-03|1018.42
#2012-04-04|1006.69
#2012-04-05|1032.21
#2012-04-06| .
#2012-04-09|1023.67
#2012-04-10|1002.32
#2012-04-11| 998.66
#2012-04-12| 998.99
#2012-04-13|1008.60
#2012-04-16|1008.63
#2012-04-17|1001.77
#2012-04-18|1013.93
#2012-04-19|1010.99
#2012-04-20|1002.85
#2012-04-23| 995.34
#2012-04-24|1003.64
#2012-04-25|1011.52
#2012-04-26|1018.50
#2012-04-27|1018.47
#2012-04-30|1048.30
#2012-05-01|1049.32
#2012-05-02|1043.04
#2012-05-03|1032.70
#2012-05-04|1012.80
#2012-05-07|1003.88
#2012-05-08|1001.05
#2012-05-09| 988.39
#2012-05-10| 979.84
#2012-05-11| 970.49
#2012-05-14| 974.18
#2012-05-15| 971.66
#2012-05-16| 932.50
#2012-05-17| 938.14
#2012-05-18| 905.26
#2012-05-21| 923.27
#2012-05-22| 928.24
#2012-05-23| 912.51
#2012-05-24| 908.39
#2012-05-25| 912.03
#2012-05-28| .
#2012-05-29| 930.54
#2012-05-30| 936.29
#2012-05-31| 934.43
#2012-06-01| 924.74
#2012-06-04| 901.35
#2012-06-05| 907.56
#2012-06-06| 920.31
#2012-06-07| 934.68
#2012-06-08| 921.00
#2012-06-11| 932.25
#2012-06-12| 925.42
#2012-06-13| 933.06
#2012-06-14| 931.86
#2012-06-15| 936.64
#2012-06-18| 958.26
#2012-06-19| 968.05
#2012-06-20| 973.44
#2012-06-21| 962.94
#2012-06-22| 945.08
#2012-06-25| 934.55
#2012-06-26| 930.45
#2012-06-27| 918.28
#2012-06-28| 920.51
#2012-06-29| 934.78
#2012-07-02| 940.65
#2012-07-03| 934.70
#2012-07-04| .
#2012-07-05| 944.61
#2012-07-06| 934.71
#2012-07-09| 917.88
#2012-07-10| 918.16
#2012-07-11| 919.55
#2012-07-12| 895.08
#2012-07-13| 912.13
#2012-07-16| 918.00
#2012-07-17| 914.67
#2012-07-18| 905.83
#2012-07-19| 925.34
#2012-07-20| 923.89
#2012-07-23| 902.09
#2012-07-24| 910.40
#2012-07-25| 903.19
#2012-07-26| 910.51
#2012-07-27| 926.12
#2012-07-30| 938.71
#2012-07-31| 957.77
#2012-08-01| 962.37
#2012-08-02| 957.84
#2012-08-03| 944.44
#2012-08-06| 961.40
#2012-08-07| 967.97
#2012-08-08| 968.11
#2012-08-09| 989.50
#2012-08-10| 993.80
#2012-08-13| 986.00
#2012-08-14| 994.61
#2012-08-15| 994.34
#2012-08-16| 984.34
#2012-08-17| 986.55
#2012-08-20| 984.12
#2012-08-21| 990.25
#2012-08-22| 988.19
#2012-08-23| 986.08
#2012-08-24| 974.35
#2012-08-27| 980.68
#2012-08-28| 976.58
#2012-08-29| 976.84
#2012-08-30| 968.47
#2012-08-31| 959.07
#2012-09-03| .
#2012-09-04| 955.56
#2012-09-05| 933.09
#2012-09-06| 935.71
#2012-09-07| 961.94
#2012-09-10| 969.16
#2012-09-11| 964.64
#2012-09-12| 973.72
#2012-09-13| 971.15
#2012-09-14|1014.16
#2012-09-17|1019.68
#2012-09-18|1014.45
#2012-09-19|1004.26
#2012-09-20| 991.98
#2012-09-21|1002.14
#2012-09-24|1003.59
#2012-09-25|1004.01
#2012-09-26| 996.75
#2012-09-27|1001.26
#2012-09-28|1010.45
#2012-10-01|1008.27
#2012-10-02|1006.53
#2012-10-03|1004.65
#2012-10-04|1004.42
#2012-10-05|1016.83
#2012-10-08|1002.18
#2012-10-09|1002.89
#2012-10-10| 999.46
#2012-10-11| 991.28
#2012-10-12| 982.53
#2012-10-15| 968.73
#2012-10-16| 980.75
#2012-10-17| 983.18
#2012-10-18| 997.61
#2012-10-19| 984.98
#2012-10-22| 979.70
#2012-10-23| 969.05
#2012-10-24| 952.12
#2012-10-25| 973.83
#2012-10-26| 960.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.18
#2012-11-01| 946.10
#2012-11-02| 950.99
#2012-11-05| 913.29
#2012-11-06| 927.31
#2012-11-07| 943.68
#2012-11-08| 938.36
#2012-11-09| 934.07
#2012-11-12| 934.77
#2012-11-13| 923.73
#2012-11-14| 936.99
#2012-11-15| 925.43
#2012-11-16| 933.18
#2012-11-19| 934.96
#2012-11-20| 930.39
#2012-11-21| 927.35
#2012-11-22| .
#2012-11-23| 944.15
#2012-11-26| 953.36
#2012-11-27| 971.04
#2012-11-28| 957.65
#2012-11-29| 979.87
#2012-11-30| 971.83
#2012-12-03| 973.82
#2012-12-04| 964.09
#2012-12-05| 974.07
#2012-12-06| 978.19
#2012-12-07| 971.54
#2012-12-10| 980.15
#2012-12-11| 987.89
#2012-12-12| 995.03
#2012-12-13|1003.10
#2012-12-14|1001.58
#2012-12-17| 986.33
#2012-12-18| 985.09
#2012-12-19| 989.75
#2012-12-20| 981.76
#2012-12-21| 978.26
#2012-12-24| 978.67
#2012-12-25| 979.23
#2012-12-26| 981.59
#2012-12-27| 980.57
#2012-12-28| 976.44
#2012-12-31| 976.76
#2013-01-01| 977.00
#2013-01-02| 979.46
#2013-01-03| 965.86
#2013-01-04| 956.66
#2013-01-07| 961.30
#2013-01-08| 960.10
#2013-01-09| 962.24
#2013-01-10| 960.99
#2013-01-11| 950.38
#2013-01-14| 955.31
#2013-01-15| 956.68
#2013-01-16| 959.43
#2013-01-17| 960.98
#2013-01-18| 967.81
#2013-01-21| 961.20
#2013-01-22| 972.08
#2013-01-23| 974.72
#2013-01-24| 951.95
#2013-01-25| 934.41
#2013-01-28| 921.11
#2013-01-29| 945.85
#2013-01-30| 935.91
#2013-01-31| 939.37
#2013-02-01| 943.78
#2013-02-04| 948.49
#2013-02-05| 946.18
#2013-02-06| 939.09
#2013-02-07| 941.27
#2013-02-08| 960.00
#2013-02-11| 958.93
#2013-02-12| 963.10
#2013-02-13| 975.69
#2013-02-14| 975.22
#2013-02-15| 976.02
#2013-02-18| 964.39
#2013-02-19| 968.43
#2013-02-20| 986.65
#2013-02-21| 977.32
#2013-02-22| 985.66
#2013-02-25| 975.66
#2013-02-26| 965.69
#2013-02-27| 979.87
#2013-02-28| 992.27
#2013-03-01| 996.40
#2013-03-04| 988.96
#2013-03-05| 994.66
#2013-03-06| 991.62
#2013-03-07| 991.70
#2013-03-08| 989.44
#2013-03-11| 970.36
#2013-03-12| 970.62
#2013-03-13| 961.95
#2013-03-14| 954.61
#2013-03-15| 963.35
#2013-03-18| 956.64
#2013-03-19| 956.51
#2013-03-20| 958.69
#2013-03-21| 950.68
#2013-03-22| 944.92
#2013-03-25| 958.56
#2013-03-26| 970.46
#2013-03-27| 980.40
#2013-03-28| 974.33
#2013-03-29| 974.05
#2013-04-01| 967.48
#2013-04-02| 965.12
#2013-04-03| 962.94
#2013-04-04| 932.04
#2013-04-05| 902.23
#2013-04-08| 901.42
#2013-04-09| 906.95
#2013-04-10| 917.88
#2013-04-11| 925.42
#2013-04-12| 907.27
#2013-04-15| 897.65
#2013-04-16| 904.70
#2013-04-17| 906.81
#2013-04-18| 897.69
#2013-04-19| 895.45
#2013-04-22| 906.69
#2013-04-23| 900.88
#2013-04-24| 904.89
#2013-04-25| 927.93
#2013-04-26| 917.81
#2013-04-29| 925.34
#2013-04-30| 936.09
#2013-05-01| 936.12
#2013-05-02| 935.51
#2013-05-03| 945.24
#2013-05-06| 946.51
#2013-05-07| 942.80
#2013-05-08| 946.11
#2013-05-09| 944.24
#2013-05-10| 928.78
#2013-05-13| 920.21
#2013-05-14| 938.40
#2013-05-15| 936.60
#2013-05-16| 943.91
#2013-05-17| 942.84
#2013-05-20| 954.32
#2013-05-21| 960.62
#2013-05-22| 972.00
#2013-05-23| 954.49
#2013-05-24| 963.09
#2013-05-27| 970.60
#2013-05-28| 975.26
#2013-05-29| 976.49
#2013-05-30| 978.06
#2013-05-31| 972.75
#2013-06-03| 969.03
#2013-06-04| 980.74
#2013-06-05| 967.00
#2013-06-06| 965.42
#2013-06-07| 952.99
#2013-06-10| 940.54
#2013-06-11| 930.96
#2013-06-12| 929.31
#2013-06-13| 912.82
#2013-06-14| 923.84
#2013-06-17| 926.46
#2013-06-18| 942.68
#2013-06-19| 939.87
#2013-06-20| 917.63
#2013-06-21| 896.49
#2013-06-24| 880.14
#2013-06-25| 882.83
#2013-06-26| 901.58
#2013-06-27| 931.23
#2013-06-28| 958.92
#2013-07-01| 957.67
#2013-07-02| 934.63
#2013-07-03| 916.61
#2013-07-04| 919.73
#2013-07-05| 924.78
#2013-07-08| 910.24
#2013-07-09| 923.60
#2013-07-10| 926.65
#2013-07-11| 951.55
#2013-07-12| 928.47
#2013-07-15| 941.34
#2013-07-16| 947.67
#2013-07-17| 953.11
#2013-07-18| 952.34
#2013-07-19| 958.33
#2013-07-22| 958.63
#2013-07-23| 962.68
#2013-07-24| 966.72
#2013-07-25| 966.92
#2013-07-26| 970.26
#2013-07-29| 972.97
#2013-07-30| 991.66
#2013-07-31| 978.58
#2013-08-01| 982.38
#2013-08-02| 976.81
#2013-08-05| 982.12
#2013-08-06| 986.48
#2013-08-07| 962.42
#2013-08-08| 970.50
#2013-08-09| 969.85
#2013-08-12| 965.94
#2013-08-13| 980.18
#2013-08-14| 989.92
#2013-08-15| 988.20
#2013-08-16| 991.76
#2013-08-19| 976.85
#2013-08-20| 954.32
#2013-08-21| 952.53
#2013-08-22| 950.74
#2013-08-23| 960.53
#2013-08-26| 972.07
#2013-08-27| 957.14
#2013-08-28| 960.26
#2013-08-29| 976.76
#2013-08-30| 999.89
#2013-09-02|1001.34
#2013-09-03| 995.63
#2013-09-04| 996.21
#2013-09-05| 999.29
#2013-09-06|1019.16
#2013-09-09|1027.56
#2013-09-10|1044.84
#2013-09-11|1041.38
#2013-09-12|1034.18
#2013-09-13|1032.54
#2013-09-16|1066.81
#2013-09-17|1065.11
#2013-09-18|1061.34
#2013-09-19|1072.71
#2013-09-20|1067.75
#2013-09-23|1075.96
#2013-09-24|1071.28
#2013-09-25|1062.19
#2013-09-26|1061.99
#2013-09-27|1065.06
#2013-09-30|1048.23
#2013-10-01|1056.51
#2013-10-02|1039.09
#2013-10-03|1045.73
#2013-10-04|1054.37
#2013-10-07|1050.44
#2013-10-08|1061.86
#2013-10-09|1062.16
#2013-10-10|1079.45
#2013-10-11|1090.77
#2013-10-14|1085.21
#2013-10-15|1096.15
#2013-10-16|1101.04
#2013-10-17|1098.05
#2013-10-18|1095.67
#2013-10-21|1105.84
#2013-10-22|1107.19
#2013-10-23|1105.23
#2013-10-24|1092.02
#2013-10-25|1102.80
#2013-10-28|1115.10
#2013-10-29|1111.12
#2013-10-30|1109.26
#2013-10-31|1092.77
#2013-11-01|1090.18
#2013-11-04|1078.43
#2013-11-05|1083.78
#2013-11-06|1095.64
#2013-11-07|1097.13
#2013-11-08|1083.88
#2013-11-11|1076.45
#2013-11-12|1071.11
#2013-11-13|1049.00
#2013-11-14|1060.01
#2013-11-15|1073.13
#2013-11-18|1097.24
#2013-11-19|1115.27
#2013-11-20|1097.70
#2013-11-21|1090.49
#2013-11-22|1087.53
#2013-11-25|1085.64
#2013-11-26|1086.17
#2013-11-27|1094.83
#2013-11-28|1089.34
#2013-11-29|1086.66
#2013-12-02|1091.38
#2013-12-03|1058.14
#2013-12-04|1046.14
#2013-12-05|1047.69
#2013-12-06|1041.79
#2013-12-09|1052.50
#2013-12-10|1052.17
#2013-12-11|1046.09
#2013-12-12|1042.36
#2013-12-13|1038.50
#2013-12-16|1031.90
#2013-12-17|1028.05
#2013-12-18|1032.48
#2013-12-19|1010.59
#2013-12-20|1013.88
#2013-12-23|1022.57
#2013-12-24|1027.78
#2013-12-25|1026.97
#2013-12-26|1026.12
#2013-12-27|1033.19
#2013-12-30|1048.69
#2013-12-31|1050.70
#2014-01-01|1051.11
#2014-01-02|1022.05
#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| 979.93
#2014-01-28| 999.76
#2014-01-29|1020.11
#2014-01-30|1016.52
#2014-01-31|1017.09
#2014-02-03| 994.71
#2014-02-04| 981.30
#2014-02-05| 995.23
#2014-02-06| 995.06
#2014-02-07|1012.96
#2014-02-10|1023.28
#2014-02-11|1022.71
#2014-02-12|1024.47
#2014-02-13|1021.13
#2014-02-14|1038.19
#2014-02-17|1039.58
#2014-02-18|1029.11
#2014-02-19|1026.67
#2014-02-20|1012.45
#2014-02-21|1027.67
#2014-02-24|1019.70
#2014-02-25|1031.94
#2014-02-26|1044.72
#2014-02-27|1054.59
#2014-02-28|1063.87
#2014-03-03|1057.69
#2014-03-04|1045.64
#2014-03-05|1053.16
#2014-03-06|1059.64
#2014-03-07|1056.22
#2014-03-10|1051.19
#2014-03-11|1056.06
#2014-03-12|1043.19
#2014-03-13|1033.15
#2014-03-14|1033.77
#2014-03-17|1053.99
#2014-03-18|1056.18
#2014-03-19|1059.15
#2014-03-20|1034.25
#2014-03-21|1044.43
#2014-03-24|1049.12
#2014-03-25|1046.45
#2014-03-26|1072.96
#2014-03-27|1084.55
#2014-03-28|1096.23
#2014-03-31|1111.59
#2014-04-01|1121.11
#2014-04-02|1124.53
#2014-04-03|1116.75
#2014-04-04|1120.07
#2014-04-07|1121.34
#2014-04-08|1130.67
#2014-04-09|1128.04
#2014-04-10|1120.17
#2014-04-11|1118.73
#2014-04-14|1116.90
#2014-04-15|1103.00
#2014-04-16|1108.91
#2014-04-17|1108.31
#2014-04-18|1112.83
#2014-04-21|1113.26
#2014-04-22|1111.86
#2014-04-23|1108.05
#2014-04-24|1104.24
#2014-04-25|1083.55
#2014-04-28|1078.48
#2014-04-29|1083.72
#2014-04-30|1069.15
#2014-05-01|1069.21
#2014-05-02|1061.19
#2014-05-05|1060.37
#2014-05-06|1060.36
#2014-05-07|1054.59
#2014-05-08|1066.15
#2014-05-09|1067.26
#2014-05-12|1066.23
#2014-05-13|1075.78
#2014-05-14|1092.94
#2014-05-15|1098.00
#2014-05-16|1089.83
#2014-05-19|1093.69
#2014-05-20|1081.03
#2014-05-21|1086.92
#2014-05-22|1100.16
#2014-05-23|1103.24
#2014-05-26|1103.98
#2014-05-27|1094.88
#2014-05-28|1102.29
#2014-05-29|1099.81
#2014-05-30|1085.13
#2014-06-02|1085.78
#2014-06-03|1091.09
#2014-06-04|1090.13
#2014-06-05|1089.23
#2014-06-06|1093.42
#2014-06-09|1099.15
#2014-06-10|1099.84
#2014-06-11|1105.80
#2014-06-12|1105.46
#2014-06-13|1100.38
#2014-06-16|1093.45
#2014-06-17|1104.83
#2014-06-18|1091.71
#2014-06-19|1091.33
#2014-06-20|1076.28
#2014-06-23|1076.37
#2014-06-24|1087.65
#2014-06-25|1089.93
#2014-06-26|1106.44
#2014-06-27|1109.57
#2014-06-30|1113.74
#2014-07-01|1111.01
#2014-07-02|1121.37
#2014-07-03|1122.50
#2014-07-04|1121.97
#2014-07-07|1122.59
#2014-07-08|1117.48
#2014-07-09|1109.13
#2014-07-10|1120.65
#2014-07-11|1106.04
#2014-07-14|1105.58
#2014-07-15|1119.52
#2014-07-16|1123.81
#2014-07-17|1123.63
#2014-07-18|1122.69
#2014-07-21|1114.04
#2014-07-22|1120.36
#2014-07-23|1114.89
#2014-07-24|1118.27
#2014-07-25|1124.79
#2014-07-28|1121.25
#2014-07-29|1153.74
#2014-07-30|1169.91
#2014-07-31|1167.14
#2014-08-01|1154.45
#2014-08-04|1155.64
#2014-08-05|1151.44
#2014-08-06|1134.62
#2014-08-07|1130.39
#2014-08-08|1117.94
#2014-08-11|1130.38
#2014-08-12|1135.14
#2014-08-13|1140.55
#2014-08-14|1137.35
#2014-08-15|1136.23
#2014-08-18|1126.74
#2014-08-19|1138.08
#2014-08-20|1136.30
#2014-08-21|1125.94
#2014-08-22|1131.32
#2014-08-25|1126.45
#2014-08-26|1133.59
#2014-08-27|1141.51
#2014-08-28|1141.49
#2014-08-29|1152.00
#2014-09-01|1153.41
#2014-09-02|1135.10
#2014-09-03|1126.31
#2014-09-04|1125.10
#2014-09-05|1116.23
#2014-09-08|1117.61
#2014-09-09|1114.68
#2014-09-10|1108.22
#2014-09-11|1090.71
#2014-09-12|1102.62
#2014-09-15|1099.01
#2014-09-16|1094.18
#2014-09-17|1101.57
#2014-09-18|1050.03
#2014-09-19|1042.28
#2014-09-22|1041.92
#2014-09-23|1029.10
#2014-09-24|1029.52
#2014-09-25|1024.45
#2014-09-26|1014.56
#2014-09-29|1008.34
#2014-09-30|1010.62
#2014-10-01|1001.65
#2014-10-02| 980.34
#2014-10-03| 979.41
#2014-10-06| 987.88
#2014-10-07| 992.95
#2014-10-08| 975.08
#2014-10-09| 981.12
#2014-10-10| 978.26
#2014-10-13| 978.28
#2014-10-14| 969.74
#2014-10-15| 966.13
#2014-10-16| 942.78
#2014-10-17| 939.41
#2014-10-20| 966.61
#2014-10-21| 962.36
#2014-10-22| 960.08
#2014-10-23| 982.63
#2014-10-24| 982.57
#2014-10-27| 988.79
#2014-10-28| 988.20
#2014-10-29|1000.21
#2014-10-30| 994.88
#2014-10-31| 985.40
#2014-11-03| 956.59
#2014-11-04| 949.62
#2014-11-05| 938.02
#2014-11-06| 957.01
#2014-11-07| 955.89
#2014-11-10| 970.23
#2014-11-11| 980.67
#2014-11-12| 983.54
#2014-11-13| 986.49
#2014-11-14| 982.89
#2014-11-17| 983.90
#2014-11-18| 984.14
#2014-11-19| 975.51
#2014-11-20| 958.80
#2014-11-21| 958.80
#2014-11-24| 979.20
#2014-11-25| 976.95
#2014-11-26| 981.14
#2014-11-27| 998.69
#2014-11-28| 994.62
#2014-12-01| 990.95
#2014-12-02| 981.75
#2014-12-03| 975.13
#2014-12-04| 995.75
#2014-12-05|1007.95
#2014-12-08| 998.91
#2014-12-09| 991.11
#2014-12-10| 985.12
#2014-12-11| 974.82
#2014-12-12| 980.83
#2014-12-15| 971.58
#2014-12-16| 972.14
#2014-12-17| 943.76
#2014-12-18| 940.91
#2014-12-19| 947.04
#2014-12-22| 955.61
#2014-12-23| 958.15
#2014-12-24| 966.77
#2014-12-25| 966.54
#2014-12-26| 967.78
#2014-12-29| 968.24
#2014-12-30| 959.67
#2014-12-31| 962.66
#2015-01-01| 963.27
#2015-01-02| 961.53
#2015-01-05| 953.29
#2015-01-06| 940.38
#2015-01-07| 947.30
#2015-01-08| 966.12
#2015-01-09| 978.93
#2015-01-12| 981.20
#2015-01-13|1002.56
#2015-01-14| 991.40
#2015-01-15| 993.78
#2015-01-16| 981.42
#2015-01-19| 979.42
#2015-01-20| 977.15
#2015-01-21| 989.03
#2015-01-22| 984.76
#2015-01-23| 993.45
#2015-01-26| 982.28
#2015-01-27| 986.61
#2015-01-28| 987.42
#2015-01-29| 979.31
#2015-01-30| 979.11
#2015-02-02| 975.66
#2015-02-03| 964.71
#2015-02-04| 973.28
#2015-02-05| 969.57
#2015-02-06| 955.67
#2015-02-09| 935.19
#2015-02-10| 940.11
#2015-02-11| 945.33
#2015-02-12| 948.94
#2015-02-13| 965.74
#2015-02-16| 962.45
#2015-02-17| 972.99
#2015-02-18| 973.42
#2015-02-19| 972.77
#2015-02-20| 971.57
#2015-02-23| 971.23
#2015-02-24| 973.99
#2015-02-25| 983.04
#2015-02-26| 981.20
#2015-02-27| 973.33
#2015-03-02| 972.41
#2015-03-03| 986.14
#2015-03-04| 976.07
#2015-03-05| 979.72
#2015-03-06| 998.04
#2015-03-09| 976.84
#2015-03-10| 974.13
#2015-03-11| 973.40
#2015-03-12| 970.94
#2015-03-13| 964.03
#2015-03-16| 967.96
#2015-03-17| 986.12
#2015-03-18| 991.41
#2015-03-19|1004.20
#2015-03-20| 989.68
#2015-03-23| 990.61
#2015-03-24| 987.57
#2015-03-25| 978.43
#2015-03-26| 970.68
#2015-03-27| 971.93
#2015-03-30| 980.27
#2015-03-31| 985.03
#2015-04-01| 977.39
#2015-04-02| 982.66
#2015-04-03| 993.32
#2015-04-06| 984.85
#2015-04-07| 984.20
#2015-04-08| 991.04
#2015-04-09| 990.61
#2015-04-10|1007.98
#2015-04-13|1004.85
#2015-04-14|1011.69
#2015-04-15|1006.63
#2015-04-16|1009.14
#2015-04-17|1013.77
#2015-04-20|1008.40
#2015-04-21|1000.24
#2015-04-22|1003.00
#2015-04-23|1023.58
#2015-04-24|1033.34
#2015-04-27|1031.90
#2015-04-28|1024.14
#2015-04-29|1021.04
#2015-04-30|1006.46
#2015-05-01|1006.37
#2015-05-04|1013.78
#2015-05-05|1009.13
#2015-05-06|1000.38
#2015-05-07| 986.08
#2015-05-08| 996.37
#2015-05-11| 992.50
#2015-05-12| 986.43
#2015-05-13| 981.74
#2015-05-14| 979.12
#2015-05-15| 978.46
#2015-05-18| 976.86
#2015-05-19| 979.79
#2015-05-20| 982.32
#2015-05-21| 978.79
#2015-05-22| 984.94
#2015-05-25| 980.44
#2015-05-26| 972.37
#2015-05-27| 962.45
#2015-05-28| 955.08
#2015-05-29| 960.65
#2015-06-01| 954.67
#2015-06-02| 910.82
#2015-06-03| 904.44
#2015-06-04| 901.60
#2015-06-05| 893.49
#2015-06-08| 872.86
#2015-06-09| 869.32
#2015-06-10| 878.39
#2015-06-11| 889.48
#2015-06-12| 888.56
#2015-06-15| 881.96
#2015-06-16| 874.19
#2015-06-17| 872.06
#2015-06-18| 864.75
#2015-06-19| 862.57
#2015-06-22| 874.21
#2015-06-23| 872.94
#2015-06-24| 884.59
#2015-06-25| 878.66
#2015-06-26| 877.44
#2015-06-29| 863.82
#2015-06-30| 881.64
#2015-07-01| 878.86
#2015-07-02| 868.68
#2015-07-03| 864.45
#2015-07-06| 847.48
#2015-07-07| 836.95
#2015-07-08| 813.46
#2015-07-09| 821.93
#2015-07-10| 819.14
#2015-07-13| 821.19
#2015-07-14| 810.78
#2015-07-15| 810.63
#2015-07-16| 810.97
#2015-07-17| 800.32
#2015-07-20| 800.95
#2015-07-21| 815.92
#2015-07-22| 816.04
#2015-07-23| 824.31
#2015-07-24| 817.61
#2015-07-27| 819.04
#2015-07-28| 818.92
#2015-07-29| 824.70
#2015-07-30| 828.98
#2015-07-31| 832.10
#2015-08-03| 821.11
#2015-08-04| 823.87
#2015-08-05| 831.74
#2015-08-06| 821.74
#2015-08-07| 814.24
#2015-08-10| 818.41
#2015-08-11| 803.10
#2015-08-12| 801.90
#2015-08-13| 805.79
#2015-08-14| 808.21
#2015-08-17| 799.03
#2015-08-18| 800.48
#2015-08-19| 803.78
#2015-08-20| 792.19
#2015-08-21| 769.96
#2015-08-24| 729.80
#2015-08-25| 747.56
#2015-08-26| 758.21
#2015-08-27| 761.78
#2015-08-28| 770.93
#2015-08-31| 774.11
#2015-09-01| 761.79
#2015-09-02| 768.85
#2015-09-03| 770.76
#2015-09-04| 761.71
#2015-09-07| 756.75
#2015-09-08| 779.22
#2015-09-09| 799.07
#2015-09-10| 801.30
#2015-09-11| 798.68
#2015-09-14| 800.20
#2015-09-15| 800.11
#2015-09-16| 821.65
#2015-09-17| 823.61
#2015-09-18| 829.63
#2015-09-21| 821.50
#2015-09-22| 814.07
#2015-09-23| 792.21
#2015-09-24| 789.93
#2015-09-25| 789.42
#2015-09-28| 778.48
#2015-09-29| 772.72
#2015-09-30| 808.40
#2015-10-01| 810.38
#2015-10-02| 826.88
#2015-10-05| 843.09
#2015-10-06| 868.91
#2015-10-07| 910.49
#2015-10-08| 912.71
#2015-10-09| 930.01
#2015-10-12| 940.62
#2015-10-13| 919.15
#2015-10-14| 908.56
#2015-10-15| 929.95
#2015-10-16| 921.98
#2015-10-19| 934.69
#2015-10-20| 919.59
#2015-10-21| 917.30
#2015-10-22| 915.85
#2015-10-23| 928.73
#2015-10-26| 933.85
#2015-10-27| 928.01
#2015-10-28| 924.98
#2015-10-29| 909.96
#2015-10-30| 911.29
#2015-11-02| 915.31
#2015-11-03| 927.85
#2015-11-04| 949.49
#2015-11-05| 940.48
#2015-11-06| 939.51
#2015-11-09| 929.48
#2015-11-10| 917.57
#2015-11-11| 926.75
#2015-11-12| 924.88
#2015-11-13| 918.86
#2015-11-16| 905.21
#2015-11-17| 910.67
#2015-11-18| 905.97
#2015-11-19| 917.36
#2015-11-20| 921.73
#2015-11-23| 922.23
#2015-11-24| 912.68
#2015-11-25| 907.38
#2015-11-26| 904.63
#2015-11-27| 892.80
#2015-11-30| 885.02
#2015-12-01| 904.86
#2015-12-02| 905.78
#2015-12-03| 900.39
#2015-12-04| 897.98
#2015-12-07| 903.69
#2015-12-08| 887.53
#2015-12-09| 893.93
#2015-12-10| 883.91
#2015-12-11| 865.47
#2015-12-14| 870.78
#2015-12-15| 883.44
#2015-12-16| 887.91
#2015-12-17| 903.17
#2015-12-18| 889.53
#2015-12-21| 894.47
#2015-12-22| 884.51
#2015-12-23| 888.55
#2015-12-24| 892.16
#2015-12-25| 893.13
#2015-12-28| 889.30
#2015-12-29| 890.25
#2015-12-30| 885.92
#2015-12-31| 883.25
#2016-01-01| 884.71
#2016-01-04| 855.19
#2016-01-05| 859.32
#2016-01-06| 850.77
#2016-01-07| 822.11
#2016-01-08| 825.37
#2016-01-11| 804.32
#2016-01-12| 799.17
#2016-01-13| 804.08
#2016-01-14| 797.24
#2016-01-15| 786.31
#2016-01-18| 779.25
#2016-01-19| 792.48
#2016-01-20| 769.60
#2016-01-21| 758.22
#2016-01-22| 783.48
#2016-01-25| 794.63
#2016-01-26| 787.17
#2016-01-27| 786.12
#2016-01-28| 786.16
#2016-01-29| 797.86
#2016-02-01| 792.77
#2016-02-02| 784.35
#2016-02-03| 768.37
#2016-02-04| 783.98
#2016-02-05| 793.72
#2016-02-08| 792.19
#2016-02-09| 792.51
#2016-02-10| 795.95
#2016-02-11| 785.66
#2016-02-12| 770.47
#2016-02-15| 790.68
#2016-02-16| 799.72
#2016-02-17| 803.45
#2016-02-18| 817.64
#2016-02-19| 817.62
#2016-02-22| 819.79
#2016-02-23| 806.67
#2016-02-24| 791.56
#2016-02-25| 784.96
#2016-02-26| 799.68
#2016-02-29| 797.02
#2016-03-01| 817.18
#2016-03-02| 837.67
#2016-03-03| 835.89
#2016-03-04| 855.18
#2016-03-07| 862.90
#2016-03-08| 852.20
#2016-03-09| 846.37
#2016-03-10| 849.87
#2016-03-11| 865.46
#2016-03-14| 875.66
#2016-03-15| 860.40
#2016-03-16| 853.17
#2016-03-17| 876.80
#2016-03-18| 894.12
#2016-03-21| 896.30
#2016-03-22| 899.06
#2016-03-23| 905.05
#2016-03-24| 897.98
#2016-03-25| 896.56
#2016-03-28| 893.72
#2016-03-29| 898.35
#2016-03-30| 910.96
#2016-03-31| 921.38
#2016-04-01| 913.57
#2016-04-04| 918.56
#2016-04-05| 900.49
#2016-04-06| 898.62
#2016-04-07| 896.62
#2016-04-08| 895.87
#2016-04-11| 906.78
#2016-04-12| 915.78
#2016-04-13| 938.16
#2016-04-14| 934.37
#2016-04-15| 947.90
#2016-04-18| 937.26
#2016-04-19| 950.77
#2016-04-20| 946.77
#2016-04-21| 947.96
#2016-04-22| 939.61
#2016-04-25| 930.79
#2016-04-26| 930.40
#2016-04-27| 917.09
#2016-04-28| 907.85
#2016-04-29| 904.38
#2016-05-02| 903.84
#2016-05-03| 887.95
#2016-05-04| 886.47
#2016-05-05| 878.89
#2016-05-06| 866.56
#2016-05-09| 865.72
#2016-05-10| 866.65
#2016-05-11| 874.10
#2016-05-12| 875.48
#2016-05-13| 860.42
#2016-05-16| 857.28
#2016-05-17| 872.79
#2016-05-18| 862.47
#2016-05-19| 855.50
#2016-05-20| 859.71
#2016-05-23| 860.57
#2016-05-24| 862.05
#2016-05-25| 876.85
#2016-05-26| 879.16
#2016-05-27| 893.77
#2016-05-30| 901.13
#2016-05-31| 898.08
#2016-06-01| 902.42
#2016-06-02| 898.02
#2016-06-03| 906.26
#2016-06-06| 922.32
#2016-06-07| 935.58
#2016-06-08| 934.41
#2016-06-09| 928.54
#2016-06-10| 914.38
#2016-06-13| 903.95
#2016-06-14| 900.54
#2016-06-15| 911.26
#2016-06-16| 895.40
#2016-06-17| 906.21
#2016-06-20| 917.26
#2016-06-21| 921.44
#2016-06-22| 933.51
#2016-06-23| 932.55
#2016-06-24| 903.06
#2016-06-27| 898.96
#2016-06-28| 914.86
#2016-06-29| 933.03
#2016-06-30| 950.08
#2016-07-01| 955.11
#2016-07-04| 962.71
#2016-07-05| 953.50
#2016-07-06| 945.82
#2016-07-07| 955.23
#2016-07-08| 957.07
#2016-07-11| 965.61
#2016-07-12| 977.10
#2016-07-13| 979.06
#2016-07-14| 979.22
#2016-07-15| 986.65
#2016-07-18| 997.62
#2016-07-19| 998.53
#2016-07-20|1012.50
#2016-07-21|1008.09
#2016-07-22|1005.88
#2016-07-25|1008.98
#2016-07-26|1013.61
#2016-07-27|1007.71
#2016-07-28|1020.02
#2016-07-29|1020.76
#2016-08-01|1045.52
#2016-08-02|1045.86
#2016-08-03|1031.17
#2016-08-04|1033.32
#2016-08-05|1054.41
#2016-08-08|1076.67
#2016-08-09|1072.99
#2016-08-10|1063.56
#2016-08-11|1053.84
#2016-08-12|1054.33
#2016-08-15|1053.96
#2016-08-16|1050.85
#2016-08-17|1056.48
#2016-08-18|1067.66
#2016-08-19|1057.00
#2016-08-22|1053.47
#2016-08-23|1043.02
#2016-08-24|1047.40
#2016-08-25|1053.74
#2016-08-26|1057.17
#2016-08-29|1056.89
#2016-08-30|1071.79
#2016-08-31|1068.54
#2016-09-01|1065.06
#2016-09-02|1075.64
#2016-09-05|1093.23
#2016-09-06|1114.79
#2016-09-07|1115.44
#2016-09-08|1123.86
#2016-09-09|1109.18
#2016-09-12|1077.20
#2016-09-13|1069.80
#2016-09-14|1066.34
#2016-09-15|1073.37
#2016-09-16|1074.30
#2016-09-19|1083.78
#2016-09-20|1081.93
#2016-09-21|1082.69
#2016-09-22|1096.88
#2016-09-23|1092.78
#2016-09-26|1073.69
#2016-09-27|1084.99
#2016-09-28|1091.29
#2016-09-29|1080.47
#2016-09-30|1069.37
#2016-10-03|1092.11
#2016-10-04|1101.47
#2016-10-05|1098.42
#2016-10-06|1096.52
#2016-10-07|1094.97
#2016-10-10|1098.27
#2016-10-11|1104.17
#2016-10-12|1103.34
#2016-10-13|1091.71
#2016-10-14|1094.67
#2016-10-17|1083.78
#2016-10-18|1104.61
#2016-10-19|1103.66
#2016-10-20|1104.31
#2016-10-21|1105.32
#2016-10-24|1117.19
#2016-10-25|1119.74
#2016-10-26|1110.18
#2016-10-27|1089.81
#2016-10-28|1091.96
#2016-10-31|1086.09
#2016-11-01|1095.21
#2016-11-02|1082.57
#2016-11-03|1075.46
#2016-11-04|1062.35
#2016-11-07|1078.65
#2016-11-08|1084.50
#2016-11-09|1061.61
#2016-11-10|1063.06
#2016-11-11|1009.89
#2016-11-14|1000.71
#2016-11-15| 977.35
#2016-11-16| 984.36
#2016-11-17| 976.92
#2016-11-18| 986.98
#2016-11-21| 977.04
#2016-11-22| 986.89
#2016-11-23| 982.35
#2016-11-24| 980.27
#2016-11-25| 989.86
#2016-11-28| 997.72
#2016-11-29|1004.80
#2016-11-30|1014.77
#2016-12-01|1014.80
#2016-12-02|1006.49
#2016-12-05|1015.73
#2016-12-06|1019.88
#2016-12-07|1024.28
#2016-12-08|1047.09
#2016-12-09|1036.42
#2016-12-12|1017.93
#2016-12-13|1021.80
#2016-12-14|1008.92
#2016-12-15| 999.86
#2016-12-16| 998.60
#2016-12-19| 996.44
#2016-12-20| 985.74
#2016-12-21| 988.69
#2016-12-22| 975.86
#2016-12-23| 974.09
#2016-12-26| 970.77
#2016-12-27| 979.30
#2016-12-28| 988.74
#2016-12-29|1002.71
#2016-12-30|1011.75
#2017-01-02|1014.88
#2017-01-03|1014.11
#2017-01-04|1014.74
#2017-01-05|1033.35
#2017-01-06|1031.68
#2017-01-09|1032.14
#2017-01-10|1046.74
#2017-01-11|1052.29
#2017-01-12|1051.92
#2017-01-13|1052.48
#2017-01-16|1047.65
#2017-01-17|1060.18
#2017-01-18|1062.94
#2017-01-19|1067.47
#2017-01-20|1062.20
#2017-01-23|1066.15
#2017-01-24|1070.04
#2017-01-25|1081.88
#2017-01-26|1083.19
#2017-01-27|1084.41
#2017-01-30|1079.09
#2017-01-31|1077.60
#2017-02-01|1093.34
#2017-02-02|1087.64
#2017-02-03|1100.97
#2017-02-06|1120.99
#2017-02-07|1117.50
#2017-02-08|1129.90
#2017-02-09|1134.98
#2017-02-10|1134.65
#2017-02-13|1143.07
#2017-02-14|1141.28
#2017-02-15|1136.86
#2017-02-16|1136.42
#2017-02-17|1126.89
#2017-02-20|1145.19
#2017-02-21|1150.08
#2017-02-22|1154.98
#2017-02-23|1153.65
#2017-02-24|1147.54
#2017-02-27|1144.91
#2017-02-28|1143.70
#2017-03-01|1149.55
#2017-03-02|1153.40
#2017-03-03|1149.07
#2017-03-06|1155.80
#2017-03-07|1153.87
#2017-03-08|1164.25
#2017-03-09|1155.98
#2017-03-10|1168.10
#2017-03-13|1180.83
#2017-03-14|1192.46
#2017-03-15|1200.96
#2017-03-16|1219.75
#2017-03-17|1192.04
#2017-03-20|1193.21
#2017-03-21|1191.74
#2017-03-22|1189.87
#2017-03-23|1193.55
#2017-03-24|1202.44
#2017-03-27|1198.87
#2017-03-28|1204.89
#2017-03-29|1200.80
#2017-03-30|1200.32
#2017-03-31|1196.34
#2017-04-03|1207.70
#2017-04-04|1208.24
#2017-04-05|1216.32
#2017-04-06|1208.20
#2017-04-07|1204.41
#2017-04-10|1190.64
#2017-04-11|1191.48
#2017-04-12|1193.80
#2017-04-13|1190.22
#2017-04-14|1190.00
#2017-04-17|1187.90
#2017-04-18|1177.75
#2017-04-19|1188.75
#2017-04-20|1202.65
#2017-04-21|1209.87
#2017-04-24|1214.03
#2017-04-25|1227.62
#2017-04-26|1229.32
#2017-04-27|1221.47
#2017-04-28|1220.57
#2017-05-01|1220.55
#2017-05-02|1235.48
#2017-05-03|1235.61
#2017-05-04|1229.58
#2017-05-05|1218.84
#2017-05-08|1226.93
#2017-05-09|1222.88
#2017-05-10|1226.20
#2017-05-11|1239.05
#2017-05-12|1241.04
#2017-05-15|1251.08
#2017-05-16|1261.13
#2017-05-17|1256.28
#2017-05-18|1238.32
#2017-05-19|1246.98
#2017-05-22|1248.82
#2017-05-23|1241.16
#2017-05-24|1234.51
#2017-05-25|1251.50
#2017-05-26|1259.28
#2017-05-29|1263.10
#2017-05-30|1264.96
#2017-05-31|1284.39
#2017-06-01|1286.28
#2017-06-02|1309.67
#2017-06-05|1319.14
#2017-06-06|1311.10
#2017-06-07|1313.15
#2017-06-08|1331.32
#2017-06-09|1341.89
#2017-06-12|1338.02
#2017-06-13|1350.03
#2017-06-14|1354.58
#2017-06-15|1338.38
#2017-06-16|1328.41
#2017-06-19|1344.52
#2017-06-20|1341.34
#2017-06-21|1341.52
#2017-06-22|1336.53
#2017-06-23|1328.21
#2017-06-26|1341.22
#2017-06-27|1344.70
#2017-06-28|1340.30
#2017-06-29|1354.27
#2017-06-30|1345.21
#2017-07-03|1359.72
#2017-07-04|1346.69
#2017-07-05|1358.51
#2017-07-06|1375.17
#2017-07-07|1373.89
#2017-07-10|1371.61
#2017-07-11|1391.92
#2017-07-12|1392.88
#2017-07-13|1409.65
#2017-07-14|1410.08
#2017-07-17|1420.16
#2017-07-18|1411.44
#2017-07-19|1414.69
#2017-07-20|1406.34
#2017-07-21|1394.71
#2017-07-24|1414.98
#2017-07-25|1405.35
#2017-07-26|1398.67
#2017-07-27|1408.96
#2017-07-28|1400.30
#2017-07-31|1409.71
#2017-08-01|1404.95
#2017-08-02|1411.27
#2017-08-03|1396.30
#2017-08-04|1417.95
#2017-08-07|1426.53
#2017-08-08|1437.86
#2017-08-09|1426.76
#2017-08-10|1409.13
#2017-08-11|1376.79
#2017-08-14|1403.27
#2017-08-15|1399.44
#2017-08-16|1414.48
#2017-08-17|1403.70
#2017-08-18|1396.35
#2017-08-21|1387.68
#2017-08-22|1395.18
#2017-08-23|1399.77
#2017-08-24|1409.06
#2017-08-25|1415.24
#2017-08-28|1405.73
#2017-08-29|1394.52
#2017-08-30|1410.05
#2017-08-31|1412.89
#2017-09-01|1424.29
#2017-09-04|1417.28
#2017-09-05|1423.44
#2017-09-06|1424.07
#2017-09-07|1432.99
#2017-09-08|1437.49
#2017-09-11|1451.33
#2017-09-12|1476.66
#2017-09-13|1484.78
#2017-09-14|1473.06
#2017-09-15|1477.77
#2017-09-18|1518.41
#2017-09-19|1518.90
#2017-09-20|1547.44
#2017-09-21|1548.67
#2017-09-22|1519.27
#2017-09-25|1476.90
#2017-09-26|1483.89
#2017-09-27|1480.44
#2017-09-28|1468.07
#2017-09-29|1484.91
#2017-10-02|1484.97
#2017-10-03|1525.93
#2017-10-04|1552.55
#2017-10-05|1548.46
#2017-10-06|1571.10
#2017-10-09|1559.63
#2017-10-10|1562.33
#2017-10-11|1560.02
#2017-10-12|1574.73
#2017-10-13|1585.22
#2017-10-16|1582.64
#2017-10-17|1581.01
#2017-10-18|1569.73
#2017-10-19|1526.31
#2017-10-20|1554.82
#2017-10-23|1557.42
#2017-10-24|1543.78
#2017-10-25|1559.10
#2017-10-26|1555.67
#2017-10-27|1534.83
#2017-10-30|1525.88
#2017-10-31|1537.91
#2017-11-01|1543.75
#2017-11-02|1537.15
#2017-11-03|1535.84
#2017-11-06|1544.29
#2017-11-07|1555.26
#2017-11-08|1562.23
#2017-11-09|1570.77
#2017-11-10|1569.06
#2017-11-13|1563.75
#2017-11-14|1581.78
#2017-11-15|1560.84
#2017-11-16|1569.17
#2017-11-17|1577.06
#2017-11-20|1587.45
#2017-11-21|1605.98
#2017-11-22|1621.63
#2017-11-23|1607.51
#2017-11-24|1605.79
#2017-11-27|1598.74
#2017-11-28|1608.36
#2017-11-29|1602.30
#2017-11-30|1572.52
#2017-12-01|1569.82
#2017-12-04|1581.79
#2017-12-05|1570.20
#2017-12-06|1527.03
#2017-12-07|1533.50
#2017-12-08|1559.75
#2017-12-11|1577.16
#2017-12-12|1553.87
#2017-12-13|1555.07
#2017-12-14|1565.81
#2017-12-15|1551.25
#2017-12-18|1556.62
#2017-12-19|1586.94
#2017-12-20|1573.93
#2017-12-21|1584.30
#2017-12-22|1600.12
#2017-12-25|1599.86
#2017-12-26|1603.31
#2017-12-27|1605.23
#2017-12-28|1614.55
#2017-12-29|1641.29
#2018-01-01|1636.05
#2018-01-02|1651.20
#2018-01-03|1656.43
#2018-01-04|1652.31
#2018-01-05|1653.85
#2018-01-08|1658.84
#2018-01-09|1643.57
#2018-01-10|1633.21
#2018-01-11|1620.51
#2018-01-12|1633.66
#2018-01-15|1614.47
#2018-01-16|1608.25
#2018-01-17|1606.15
#2018-01-18|1592.02
#2018-01-19|1597.58
#2018-01-22|1597.80
#2018-01-23|1628.11
#2018-01-24|1627.19
#2018-01-25|1611.82
#2018-01-26|1609.18
#2018-01-29|1619.17
#2018-01-30|1614.92
#2018-01-31|1615.47
#2018-02-01|1603.57
#2018-02-02|1581.53
#2018-02-05|1569.56
#2018-02-06|1514.42
#2018-02-07|1507.11
#2018-02-08|1521.43
#2018-02-09|1492.55
#2018-02-12|1519.02
#2018-02-13|1527.36
#2018-02-14|1536.81
#2018-02-15|1542.98
#2018-02-16|1531.45
#2018-02-19|1527.00
#2018-02-20|1529.56
#2018-02-21|1538.91
#2018-02-22|1521.65
#2018-02-23|1544.21
#2018-02-26|1577.21
#2018-02-27|1568.35
#2018-02-28|1559.61
#2018-03-01|1555.40
#2018-03-02|1540.36
#2018-03-05|1525.11
#2018-03-06|1526.57
#2018-03-07|1511.95
#2018-03-08|1522.24
#2018-03-09|1533.17
#2018-03-12|1560.94
#2018-03-13|1556.94
#2018-03-14|1543.28
#2018-03-15|1535.87
#2018-03-16|1524.49
#2018-03-19|1518.57
#2018-03-20|1524.97
#2018-03-21|1502.97
#2018-03-22|1488.63
#2018-03-23|1458.36
#2018-03-26|1470.42
#2018-03-27|1470.90
#2018-03-28|1426.98
#2018-03-29|1422.47
#2018-03-30|1422.60
#2018-04-02|1441.29
#2018-04-03|1456.77
#2018-04-04|1444.93
#2018-04-05|1458.52
#2018-04-06|1469.80
#2018-04-09|1491.39
#2018-04-10|1489.73
#2018-04-11|1483.39
#2018-04-12|1476.31
#2018-04-13|1465.69
#2018-04-16|1464.04
#2018-04-17|1446.58
#2018-04-18|1418.83
#2018-04-19|1435.70
#2018-04-20|1418.98
#2018-04-23|1408.99
#2018-04-24|1421.89
#2018-04-25|1397.90
#2018-04-26|1392.25
#2018-04-27|1394.71
#2018-04-30|1400.91
#2018-05-01|1400.67
#2018-05-02|1399.98
#2018-05-03|1386.88
#2018-05-04|1371.72
#2018-05-07|1384.91
#2018-05-08|1393.89
#2018-05-09|1385.92
#2018-05-10|1383.43
#2018-05-11|1399.28
#2018-05-14|1401.78
#2018-05-15|1385.36
#2018-05-16|1380.44
#2018-05-17|1370.58
#2018-05-18|1353.06
#2018-05-21|1348.12
#2018-05-22|1366.54
#2018-05-23|1354.74
#2018-05-24|1352.35
#2018-05-25|1358.61
#2018-05-28|1380.38
#2018-05-29|1371.87
#2018-05-30|1359.55
#2018-05-31|1357.33
#2018-06-01|1372.28
#2018-06-04|1387.32
#2018-06-05|1391.92
#2018-06-06|1401.60
#2018-06-07|1417.24
#2018-06-08|1404.98
#2018-06-11|1414.97
#2018-06-12|1415.92
#2018-06-13|1398.57
#2018-06-14|1388.76
#2018-06-15|1375.21
#2018-06-18|1373.70
#2018-06-19|1344.37
#2018-06-20|1355.32
#2018-06-21|1336.07
#2018-06-22|1337.92
#2018-06-25|1313.51
#2018-06-26|1304.07
#2018-06-27|1269.28
#2018-06-28|1259.99
#2018-06-29|1288.75
#2018-07-02|1278.99
#2018-07-03|1272.84
#2018-07-04|1275.11
#2018-07-05|1275.31
#2018-07-06|1282.70
#2018-07-09|1298.36
#2018-07-10|1306.47
#2018-07-11|1297.82
#2018-07-12|1294.15
#2018-07-13|1301.50
#2018-07-16|1283.87
#2018-07-17|1289.05
#2018-07-18|1285.70
#2018-07-19|1269.93
#2018-07-20|1263.73
#2018-07-23|1256.35
#2018-07-24|1266.30
#2018-07-25|1276.19
#2018-07-26|1249.98
#2018-07-27|1261.27
#2018-07-30|1255.63
#2018-07-31|1268.04
#2018-08-01|1273.69
#2018-08-02|1245.30
#2018-08-03|1232.14
#2018-08-06|1235.55
#2018-08-07|1252.60
#2018-08-08|1240.77
#2018-08-09|1247.50
#2018-08-10|1238.23
#2018-08-13|1209.84
#2018-08-14|1203.19
#2018-08-15|1187.67
#2018-08-16|1184.37
#2018-08-17|1187.82
#2018-08-20|1205.74
#2018-08-21|1233.50
#2018-08-22|1245.31
#2018-08-23|1235.86
#2018-08-24|1226.78
#2018-08-27|1260.76
#2018-08-28|1267.29
#2018-08-29|1268.28
#2018-08-30|1258.34
#2018-08-31|1250.65
#2018-09-03|1216.70
#2018-09-04|1207.12
#2018-09-05|1184.79
#2018-09-06|1177.89
#2018-09-07|1196.37
#2018-09-10|1171.89
#2018-09-11|1147.84
#2018-09-12|1148.58
#2018-09-13|1169.28
#2018-09-14|1195.69
#2018-09-17|1174.55
#2018-09-18|1158.79
#2018-09-19|1186.46
#2018-09-20|1191.82
#2018-09-21|1220.62
#2018-09-24|1187.34
#2018-09-25|1196.76
#2018-09-26|1191.47
#2018-09-27|1178.88
#2018-09-28|1169.66
#2018-10-01|1170.39
#2018-10-02|1142.43
#2018-10-03|1132.62
#2018-10-04|1101.36
#2018-10-05|1085.57
#2018-10-08|1075.56
#2018-10-09|1066.86
#2018-10-10|1080.14
#2018-10-11|1042.43
#2018-10-12|1071.71
#2018-10-15|1060.54
#2018-10-16|1066.76
#2018-10-17|1056.24
#2018-10-18|1044.53
#2018-10-19|1049.59
#2018-10-22|1075.73
#2018-10-23|1054.95
#2018-10-24|1056.51
#2018-10-25|1053.56
#2018-10-26|1043.03
#2018-10-29|1037.89
#2018-10-30|1052.44
#2018-10-31|1079.06
#2018-11-01|1092.38
#2018-11-02|1154.29
#2018-11-05|1140.31
#2018-11-06|1128.17
#2018-11-07|1129.52
#2018-11-08|1126.36
#2018-11-09|1119.45
#2018-11-12|1092.00
#2018-11-13|1108.11
#2018-11-14|1115.20
#2018-11-15|1127.97
#2018-11-16|1134.07
#2018-11-19|1146.30
#2018-11-20|1132.53
#2018-11-21|1137.84
#2018-11-22|1143.82
#2018-11-23|1135.51
#2018-11-26|1148.05
#2018-11-27|1152.81
#2018-11-28|1160.91
#2018-11-29|1174.95
#2018-11-30|1183.00
#2018-12-03|1190.61
#2018-12-04|1190.48
#2018-12-05|1159.68
#2018-12-06|1123.60
#2018-12-07|1127.21
#2018-12-10|1108.50
#2018-12-11|1110.81
#2018-12-12|1132.32
#2018-12-13|1159.98
#2018-12-14|1152.33
#2018-12-17|1144.63
#2018-12-18|1146.68
#2018-12-19|1156.14
#2018-12-20|1155.78
#2018-12-21|1138.52
#2018-12-24|1127.06
#2018-12-25|1126.18
#2018-12-26|1124.34
#2018-12-27|1110.62
#2018-12-28|1122.24
#2018-12-31|1131.12
#2019-01-01|1131.20
#2019-01-02|1101.60
#2019-01-03|1086.81
#2019-01-04|1094.77
#2019-01-07|1093.34
#2019-01-08|1080.96
#2019-01-09|1098.32
#2019-01-10|1106.79
#2019-01-11|1106.55
#2019-01-14|1087.91
#2019-01-15|1102.14
#2019-01-16|1105.96
#2019-01-17|1102.62
#2019-01-18|1114.95
#2019-01-21|1111.28
#2019-01-22|1097.14
#2019-01-23|1099.65
#2019-01-24|1111.90
#2019-01-25|1107.00
#2019-01-28|1095.03
#2019-01-29|1084.99
#2019-01-30|1081.00
#2019-01-31|1101.10
#2019-02-01|1118.74
#2019-02-04|1112.84
#2019-02-05|1119.35
#2019-02-06|1124.26
#2019-02-07|1131.25
#2019-02-08|1115.47
#2019-02-11|1120.21
#2019-02-12|1126.54
#2019-02-13|1139.07
#2019-02-14|1133.95
#2019-02-15|1106.15
#2019-02-18|1112.44
#2019-02-19|1104.67
#2019-02-20|1121.14
#2019-02-21|1130.17
#2019-02-22|1143.86
#2019-02-25|1165.07
#2019-02-26|1158.77
#2019-02-27|1145.49
#2019-02-28|1126.46
#2019-03-01|1144.32
#2019-03-04|1136.92
#2019-03-05|1156.77
#2019-03-06|1165.08
#2019-03-07|1144.57
#2019-03-08|1118.06
#2019-03-11|1126.74
#2019-03-12|1137.44
#2019-03-13|1128.15
#2019-03-14|1119.47
#2019-03-15|1125.53
#2019-03-18|1136.50
#2019-03-19|1129.10
#2019-03-20|1116.53
#2019-03-21|1117.19
#2019-03-22|1120.12
#2019-03-25|1099.60
#2019-03-26|1107.32
#2019-03-27|1101.03
#2019-03-28|1098.98
#2019-03-29|1113.27
#2019-04-01|1132.20
#2019-04-02|1149.29
#2019-04-03|1166.23
#2019-04-04|1178.18
#2019-04-05|1179.06
#2019-04-08|1175.51
#2019-04-09|1193.55
#2019-04-10|1209.30
#2019-04-11|1205.89
#2019-04-12|1196.12
#2019-04-15|1207.88
#2019-04-16|1210.50
#2019-04-17|1256.51
#2019-04-18|1252.37
#2019-04-19|1252.41
#2019-04-22|1234.85
#2019-04-23|1216.37
#2019-04-24|1195.27
#2019-04-25|1164.95
#2019-04-26|1162.34
#2019-04-29|1161.05
#2019-04-30|1148.79
#2019-05-01|1148.85
#2019-05-02|1140.08
#2019-05-03|1146.63
#2019-05-06|1115.91
#2019-05-07|1114.49
#2019-05-08|1095.35
#2019-05-09|1073.24
#2019-05-10|1077.37
#2019-05-13|1061.63
#2019-05-14|1056.70
#2019-05-15|1049.81
#2019-05-16|1046.72
#2019-05-17|1046.26
#2019-05-20|1061.36
#2019-05-21|1050.23
#2019-05-22|1055.99
#2019-05-23|1042.59
#2019-05-24|1067.38
#2019-05-27|1065.56
#2019-05-28|1074.30
#2019-05-29|1067.57
#2019-05-30|1065.44
#2019-05-31|1069.33
#2019-06-03|1082.97
#2019-06-04|1074.47
#2019-06-05|1079.15
#2019-06-06|1081.58
#2019-06-07|1077.66
#2019-06-10|1082.30
#2019-06-11|1091.18
#2019-06-12|1076.87
#2019-06-13|1066.24
#2019-06-14|1053.11
#2019-06-17|1042.83
#2019-06-18|1045.17
#2019-06-19|1054.45
#2019-06-20|1080.21
#2019-06-21|1067.34
#2019-06-24|1066.42
#2019-06-25|1068.20
#2019-06-26|1064.59
#2019-06-27|1079.18
#2019-06-28|1080.05
#2019-07-01|1086.92
#2019-07-02|1096.73
#2019-07-03|1099.68
#2019-07-04|1098.16
#2019-07-05|1073.52
#2019-07-08|1046.56
#2019-07-09|1040.03
#2019-07-10|1042.97
#2019-07-11|1053.24
#2019-07-12|1047.38
#2019-07-15|1052.78
#2019-07-16|1064.17
#2019-07-17|1060.43
#2019-07-18|1043.29
#2019-07-19|1029.99
#2019-07-22|1031.19
#2019-07-23|1031.22
#2019-07-24|1032.46
#2019-07-25|1034.40
#2019-07-26|1032.91
#2019-07-29|1015.24
#2019-07-30|1007.71
#2019-07-31|1001.47
#2019-08-01| 993.56
#2019-08-02| 981.73
#2019-08-05| 955.86
#2019-08-06| 954.21
#2019-08-07| 941.90
#2019-08-08| 970.07
#2019-08-09| 974.92
#2019-08-12| 974.14
#2019-08-13| 947.28
#2019-08-14| 950.42
#2019-08-15| 948.10
#2019-08-16| 956.57
#2019-08-19| 958.45
#2019-08-20| 964.06
#2019-08-21| 960.55
#2019-08-22| 963.13
#2019-08-23| 975.67
#2019-08-26| 967.19
#2019-08-27| 984.10
#2019-08-28| 974.72
#2019-08-29| 968.24
#2019-08-30| 989.25
#2019-09-02| 983.88
#2019-09-03| 960.03
#2019-09-04| 963.17
#2019-09-05| 988.35
#2019-09-06|1010.00
#2019-09-09|1023.58
#2019-09-10|1028.33
#2019-09-11|1054.18
#2019-09-12|1046.08
#2019-09-13|1068.48
#2019-09-16|1053.76
#2019-09-17|1018.52
#2019-09-18|1026.31
#2019-09-19|1012.62
#2019-09-20|1051.90
#2019-09-23|1059.83
#2019-09-24|1053.77
#2019-09-25|1027.81
#2019-09-26|1044.27
#2019-09-27|1045.00
#2019-09-30|1040.13
#2019-10-01|1033.89
#2019-10-02|1030.86
#2019-10-03|1030.68
#2019-10-04|1020.98
#2019-10-07|1017.46
#2019-10-08|1022.97
#2019-10-09|1019.85
#2019-10-10|1024.04
#2019-10-11|1035.00
#2019-10-14|1043.46
#2019-10-15|1046.16
#2019-10-16|1045.90
#2019-10-17|1074.30
#2019-10-18|1078.63
#2019-10-21|1076.89
#2019-10-22|1086.41
#2019-10-23|1093.84
#2019-10-24|1097.59
#2019-10-25|1092.75
#2019-10-28|1110.08
#2019-10-29|1150.04
#2019-10-30|1136.83
#2019-10-31|1142.94
#2019-11-01|1141.08
#2019-11-04|1136.76
#2019-11-05|1148.50
#2019-11-06|1144.21
#2019-11-07|1145.62
#2019-11-08|1145.52
#2019-11-11|1128.32
#2019-11-12|1128.18
#2019-11-13|1107.76
#2019-11-14|1105.55
#2019-11-15|1105.49
#2019-11-18|1114.83
#2019-11-19|1113.03
#2019-11-20|1106.75
#2019-11-21|1099.07
#2019-11-22|1100.05
#2019-11-25|1112.50
#2019-11-26|1107.16
#2019-11-27|1114.32
#2019-11-28|1107.99
#2019-11-29|1095.63
#2019-12-02|1098.64
#2019-12-03|1100.79
#2019-12-04|1104.46
#2019-12-05|1109.69
#2019-12-06|1105.14
#2019-12-09|1100.45
#2019-12-10|1097.89
#2019-12-11|1102.74
#2019-12-12|1115.93
#2019-12-13|1140.02
#2019-12-16|1135.39
#2019-12-17|1139.20
#2019-12-18|1131.76
#2019-12-19|1128.43
#2019-12-20|1124.08
#2019-12-23|1131.32
#2019-12-24|1129.16
#2019-12-25|1129.20
#2019-12-26|1126.41
#2019-12-27|1140.19
#2019-12-30|1154.28
#2019-12-31|1147.45
#2020-01-01|1144.51
#2020-01-02|1156.08
#2020-01-03|1150.42
#2020-01-06|1124.55
#2020-01-07|1130.39
#2020-01-08|1125.14
#2020-01-09|1155.18
#2020-01-10|1161.84
#2020-01-13|1178.67
#2020-01-14|1182.43
#2020-01-15|1186.68
#2020-01-16|1177.53
#2020-01-17|1179.23
#2020-01-20|1160.69
#2020-01-21|1135.55
#2020-01-22|1133.55
#2020-01-23|1126.65
#2020-01-24|1125.34
#2020-01-27|1114.90
#2020-01-28|1110.69
#2020-01-29|1105.02
#2020-01-30|1080.82
#2020-01-31|1067.75
#2020-02-03|1060.47
#2020-02-04|1078.93
#2020-02-05|1093.30
#2020-02-06|1101.79
#2020-02-07|1091.86
#2020-02-10|1082.58
#2020-02-11|1089.58
#2020-02-12|1098.74
#2020-02-13|1096.77
#2020-02-14|1092.70
#2020-02-17|1106.94
#2020-02-18|1093.05
#2020-02-19|1099.47
#2020-02-20|1104.21
#2020-02-21|1102.96
#2020-02-24|1070.34
#2020-02-25|1075.76
#2020-02-26|1062.86
#2020-02-27|1054.97
#2020-02-28|1004.95
#2020-03-02|1008.68
#2020-03-03|1021.88
#2020-03-04|1017.87
#2020-03-05|1023.31
#2020-03-06|1001.77
#2020-03-09| 941.79
#2020-03-10| 950.97
#2020-03-11| 944.60
#2020-03-12| 882.86
#2020-03-13| 885.60
#2020-03-16| 830.00
#2020-03-17| 811.63
#2020-03-18| 769.33
#2020-03-19| 729.62
#2020-03-20| 758.10
#2020-03-23| 672.51
#2020-03-24| 708.76
#2020-03-25| 753.02
#2020-03-26| 760.07
#2020-03-27| 763.95
#2020-03-30| 729.00
#2020-03-31| 742.38
#2020-04-01| 719.41
#2020-04-02| 722.47
#2020-04-03| 707.20
#2020-04-06| 714.19
#2020-04-07| 759.87
#2020-04-08| 754.35
#2020-04-09| 802.03
#2020-04-10| 802.64
#2020-04-13| 792.87
#2020-04-14| 791.45
#2020-04-15| 781.46
#2020-04-16| 779.21
#2020-04-17| 814.64
#2020-04-20| 810.42
#2020-04-21| 775.86
#2020-04-22| 786.43
#2020-04-23| 794.48
#2020-04-24| 786.29
#2020-04-27| 804.50
#2020-04-28| 809.54
#2020-04-29| 830.02
#2020-04-30| 860.98
#2020-05-01| 860.89
#2020-05-04| 808.36
#2020-05-05| 815.11
#2020-05-06| 829.78
#2020-05-07| 823.14
#2020-05-08| 832.08
#2020-05-11| 852.20
#2020-05-12| 851.98
#2020-05-13| 857.21
#2020-05-14| 844.00
#2020-05-15| 843.01
#2020-05-18| 827.51
#2020-05-19| 847.12
#2020-05-20| 849.98
#2020-05-21| 855.93
#2020-05-22| 835.94
#2020-05-25| 835.03
#2020-05-26| 857.32
#2020-05-27| 856.56
#2020-05-28| 871.42
#2020-05-29| 870.19
#2020-06-01| 891.68
#2020-06-02| 903.24
#2020-06-03| 918.88
#2020-06-04| 920.33
#2020-06-05| 942.72
#2020-06-08| 950.36
#2020-06-09| 950.83
#2020-06-10| 941.36
#2020-06-11| 922.75
#2020-06-12| 929.50
#2020-06-15| 909.35
#2020-06-16| 920.76
#2020-06-17| 930.75
#2020-06-18| 939.00
#2020-06-19| 949.39
#2020-06-22| 952.53
#2020-06-23| 961.08
#2020-06-24| 958.79
#2020-06-25| 960.80
#2020-06-26| 963.46
#2020-06-29| 945.29
#2020-06-30| 948.65
#2020-07-01| 948.91
#2020-07-02| 976.24
#2020-07-03|1016.97
#2020-07-06|1068.16
#2020-07-07|1068.36
#2020-07-08|1069.82
#2020-07-09|1069.86
#2020-07-10|1074.18
#2020-07-13|1117.57
#2020-07-14|1080.39
#2020-07-15|1079.14
#2020-07-16|1042.61
#2020-07-17|1053.19
#2020-07-20|1069.06
#2020-07-21|1095.13
#2020-07-22|1067.10
#2020-07-23|1085.11
#2020-07-24|1063.48
#2020-07-27|1061.78
#2020-07-28|1087.67
#2020-07-29|1089.41
#2020-07-30|1086.11
#2020-07-31|1083.82
#2020-08-03|1080.57
#2020-08-04|1100.72
#2020-08-05|1119.73
#2020-08-06|1122.78
#2020-08-07|1123.37
#2020-08-10|1119.77
#2020-08-11|1128.72
#2020-08-12|1136.64
#2020-08-13|1139.39
#2020-08-14|1124.41
#2020-08-17|1121.46
#2020-08-18|1130.10
#2020-08-19|1128.49
#2020-08-20|1111.75
#2020-08-21|1116.49
#2020-08-24|1125.88
#2020-08-25|1134.03
#2020-08-26|1140.78
#2020-08-27|1152.05
#2020-08-28|1150.38
#2020-08-31|1133.94
#2020-09-01|1176.35
#2020-09-02|1180.95
#2020-09-03|1160.82
#2020-09-04|1153.00
#2020-09-07|1157.18
#2020-09-08|1150.19
#2020-09-09|1137.67
#2020-09-10|1135.35
#2020-09-11|1153.20
#2020-09-14|1159.29
#2020-09-15|1181.51
#2020-09-16|1197.86
#2020-09-17|1205.85
#2020-09-18|1207.96
#2020-09-21|1171.47
#2020-09-22|1149.17
#2020-09-23|1154.32
#2020-09-24|1119.80
#2020-09-25|1134.70
#2020-09-28|1158.01
#2020-09-29|1159.66
#2020-09-30|1180.23
#2020-10-01|1192.76
#2020-10-02|1192.09
#2020-10-05|1182.65
#2020-10-06|1209.37
#2020-10-07|1215.32
#2020-10-08|1234.88
#2020-10-09|1225.68
#2020-10-12|1240.14
#2020-10-13|1234.92
#2020-10-14|1255.19
#2020-10-15|1242.20
#2020-10-16|1238.06
#2020-10-19|1228.58
#2020-10-20|1259.40
#2020-10-21|1255.79
#2020-10-22|1259.63
#2020-10-23|1265.65
#2020-10-26|1246.37
#2020-10-27|1256.43
#2020-10-28|1260.27
#2020-10-29|1264.14
#2020-10-30|1249.86
#2020-11-02|1298.93
#2020-11-03|1320.86
#2020-11-04|1328.44
#2020-11-05|1403.62
#2020-11-06|1408.87
#2020-11-09|1417.63
#2020-11-10|1399.74
#2020-11-11|1354.33
#2020-11-12|1398.26
#2020-11-13|1404.56
#2020-11-16|1404.07
#2020-11-17|1403.48
#2020-11-18|1450.48
#2020-11-19|1450.40
#2020-11-20|1489.79
#2020-11-23|1524.50
#2020-11-24|1541.25
#2020-11-25|1502.74
#2020-11-26|1506.02
#2020-11-27|1505.17
#2020-11-30|1474.48
#2020-12-01|1500.25
#2020-12-02|1478.91
#2020-12-03|1471.78
#2020-12-04|1488.44
#2020-12-07|1486.16
#2020-12-08|1505.08
#2020-12-09|1505.70
#2020-12-10|1483.72
#2020-12-11|1491.43
#2020-12-14|1510.40
#2020-12-15|1524.97
#2020-12-16|1542.76
#2020-12-17|1540.87
#2020-12-18|1553.78
#2020-12-21|1557.29
#2020-12-22|1526.27
#2020-12-23|1569.69
#2020-12-24|1567.59
#2020-12-25|1567.57
#2020-12-28|1615.36
#2020-12-29|1591.60
#2020-12-30|1629.92
#2020-12-31|1677.05
#2021-01-01|1681.68
#2021-01-04|1723.78
#2021-01-05|1711.59
#2021-01-06|1705.64
#2021-01-07|1746.90
#2021-01-08|1858.16
#2021-01-11|1892.33
#2021-01-12|1896.37
#2021-01-13|1909.96
#2021-01-14|1891.86
#2021-01-15|1860.59
#2021-01-18|1845.65
#2021-01-19|1855.04
#2021-01-20|1915.26
#2021-01-21|1906.71
#2021-01-22|1900.85
#2021-01-25|1957.28
#2021-01-26|1922.24
#2021-01-27|1862.30
#2021-01-28|1793.98
#2021-01-29|1752.54
#2021-02-01|1798.35
#2021-02-02|1879.49
#2021-02-03|1891.72
#2021-02-04|1871.17
#2021-02-05|1836.02
#2021-02-08|1876.89
#2021-02-09|1893.52
#2021-02-10|1929.87
#2021-02-11|1921.91
#2021-02-12|1921.58
#2021-02-15|1930.53
#2021-02-16|1949.57
#2021-02-17|1945.55
#2021-02-18|1898.96
#2021-02-19|1874.72
#2021-02-22|1819.98
#2021-02-23|1790.54
#2021-02-24|1740.52
#2021-02-25|1760.65
#2021-02-26|1674.60
#2021-03-01|1735.95
#2021-03-02|1754.11
#2021-03-03|1768.07
#2021-03-04|1703.66
#2021-03-05|1693.19
#2021-03-08|1617.28
#2021-03-09|1630.16
#2021-03-10|1662.11
#2021-03-11|1697.77
#2021-03-12|1675.10
#2021-03-15|1653.80
#2021-03-16|1678.70
#2021-03-17|1680.26
#2021-03-18|1689.90
#2021-03-19|1668.69
#2021-03-22|1664.07
#2021-03-23|1630.83
#2021-03-24|1547.07
#2021-03-25|1529.04
#2021-03-26|1574.13
#2021-03-29|1554.07
#2021-03-30|1557.68
#2021-03-31|1546.73
#2021-04-01|1598.87
#2021-04-02|1598.94
#2021-04-05|1580.90
#2021-04-06|1580.90
#2021-04-07|1579.58
#2021-04-08|1583.48
#2021-04-09|1573.22
#2021-04-12|1496.78
#2021-04-13|1522.80
#2021-04-14|1557.39
#2021-04-15|1551.38
#2021-04-16|1591.42
#2021-04-19|1600.23
#2021-04-20|1606.81
#2021-04-21|1584.07
#2021-04-22|1567.83
#2021-04-23|1574.31
#2021-04-26|1563.02
#2021-04-27|1568.22
#2021-04-28|1560.53
#2021-04-29|1550.98
#2021-04-30|1514.92
#2021-05-03|1503.78
#2021-05-04|1508.64
#2021-05-05|1511.13
#2021-05-06|1519.13
#2021-05-07|1497.65
#2021-05-10|1515.31
#2021-05-11|1484.49
#2021-05-12|1499.30
#2021-05-13|1473.53
#2021-05-14|1463.22
#2021-05-17|1501.70
#2021-05-18|1526.23
#2021-05-19|1515.97
#2021-05-20|1551.27
#2021-05-21|1562.43
#2021-05-24|1561.36
#2021-05-25|1585.65
#2021-05-26|1604.93
#2021-05-27|1619.57
#2021-05-28|1619.98
#2021-05-31|1622.48
#2021-06-01|1644.42
#2021-06-02|1678.14
#2021-06-03|1664.18
#2021-06-04|1690.39
#2021-06-07|1679.12
#2021-06-08|1706.96
#2021-06-09|1699.01
#2021-06-10|1719.96
#2021-06-11|1729.20
#2021-06-14|1724.56
#2021-06-15|1745.34
#2021-06-16|1685.60
#2021-06-17|1699.23
#2021-06-18|1729.34
#2021-06-21|1736.21
#2021-06-22|1726.26
#2021-06-23|1765.73
#2021-06-24|1765.35
#2021-06-25|1772.52
#2021-06-28|1774.16
#2021-06-29|1766.62
#2021-06-30|1749.00
#2021-07-01|1755.35
#2021-07-02|1717.98
#2021-07-05|1763.53
#2021-07-06|1726.89
#2021-07-07|1733.30
#2021-07-08|1709.55
#2021-07-09|1710.67
#2021-07-12|1745.19
#2021-07-13|1740.36
#2021-07-14|1700.20
#2021-07-15|1682.75
#2021-07-16|1687.52
#2021-07-19|1657.75
#2021-07-20|1634.68
#2021-07-21|1683.15
#2021-07-22|1702.23
#2021-07-23|1714.53
#2021-07-26|1674.22
#2021-07-27|1626.87
#2021-07-28|1645.11
#2021-07-29|1718.10
#2021-07-30|1749.72
#2021-08-02|1803.66
#2021-08-03|1801.97
#2021-08-04|1850.49
#2021-08-05|1833.14
#2021-08-06|1829.40
#2021-08-09|1797.91
#2021-08-10|1804.86
#2021-08-11|1809.54
#2021-08-12|1842.51
#2021-08-13|1832.79
#2021-08-16|1770.27
#2021-08-17|1747.99
#2021-08-18|1756.83
#2021-08-19|1765.64
#2021-08-20|1719.95
#2021-08-23|1731.39
#2021-08-24|1748.47
#2021-08-25|1757.91
#2021-08-26|1724.46
#2021-08-27|1758.18
#2021-08-30|1801.39
#2021-08-31|1821.21
#2021-09-01|1797.29
#2021-09-02|1810.09
#2021-09-03|1796.53
#2021-09-06|1837.25
#2021-09-07|1837.11
#2021-09-08|1808.88
#2021-09-09|1793.99
#2021-09-10|1797.12
#2021-09-13|1781.26
#2021-09-14|1802.19
#2021-09-15|1794.98
#2021-09-16|1753.09
#2021-09-17|1777.95
#2021-09-20|1716.59
#2021-09-21|1718.75
#2021-09-22|1729.76
#2021-09-23|1715.84
#2021-09-24|1715.33
#2021-09-27|1730.49
#2021-09-28|1728.96
#2021-09-29|1724.39
#2021-09-30|1728.99
#2021-10-01|1728.96
#2021-10-04|1727.22
#2021-10-05|1740.90
#2021-10-06|1710.95
#2021-10-07|1779.95
#2021-10-08|1788.58
#2021-10-11|1840.71
#2021-10-12|1841.60
#2021-10-13|1906.44
#2021-10-14|1900.62
#2021-10-15|1964.34
#2021-10-18|1977.52
#2021-10-19|1973.93
#2021-10-20|1995.02
#2021-10-21|1987.59
#2021-10-22|2002.11
#2021-10-25|2000.67
#2021-10-26|2036.68
#2021-10-27|2013.25
#2021-10-28|1986.79
#2021-10-29|1994.93
#2021-11-01|1967.29
#2021-11-02|1989.44
#2021-11-03|1969.42
#2021-11-04|2025.78
#2021-11-05|2017.87
#2021-11-08|2005.47
#2021-11-09|2033.39
#2021-11-10|2016.80
#2021-11-11|2014.98
#2021-11-12|2014.53
#2021-11-15|1998.74
#2021-11-16|2050.73
#2021-11-17|2077.36
#2021-11-18|2045.78
#2021-11-19|2039.26
#2021-11-22|2057.83
#2021-11-23|2047.01
#2021-11-24|2025.31
#2021-11-25|2006.92
#2021-11-26|1932.82
#2021-11-29|1919.01
#2021-11-30|1900.73
#2021-12-01|1910.04
#2021-12-02|1924.38
#2021-12-03|1902.10
#2021-12-06|1840.48
#2021-12-07|1890.14
#2021-12-08|1908.07
#2021-12-09|1929.86
#2021-12-10|1918.86
#2021-12-13|1905.83
#2021-12-14|1867.96
#2021-12-15|1855.98
#2021-12-16|1866.10
#2021-12-17|1810.36
#2021-12-20|1744.24
#2021-12-21|1766.42
#2021-12-22|1803.60
#2021-12-23|1823.50
#2021-12-24|1800.25
#2021-12-27|1805.28
#2021-12-28|1805.46
#2021-12-29|1806.32
#2021-12-30|1800.91
#2021-12-31|1830.81
#2022-01-03|1841.61
#2022-01-04|1844.69
#2022-01-05|1789.69
#2022-01-06|1793.09
#2022-01-07|1792.57
#2022-01-10|1818.30
#2022-01-11|1802.96
#2022-01-12|1863.20
#2022-01-13|1870.76
#2022-01-14|1856.18
#2022-01-17|1869.87
#2022-01-18|1840.82
#2022-01-19|1831.97
#2022-01-20|1831.66
#2022-01-21|1829.90
#2022-01-24|1769.19
#2022-01-25|1760.15
#2022-01-26|1759.01
#2022-01-27|1739.09
#2022-01-28|1693.85
#2022-01-31|1725.11
#2022-02-01|1713.63
#2022-02-02|1712.03
#2022-02-03|1712.74
#2022-02-04|1738.09
#2022-02-07|1733.57
#2022-02-08|1719.41
#2022-02-09|1759.05
#2022-02-10|1754.32
#2022-02-11|1717.77
#2022-02-14|1667.55
#2022-02-15|1717.95
#2022-02-16|1737.82
#2022-02-17|1743.49
#2022-02-18|1725.39
#2022-02-21|1721.16
#2022-02-22|1679.00
#2022-02-23|1697.89
#2022-02-24|1592.23
#2022-02-25|1634.61
#2022-02-28|1614.77
#2022-03-01|1619.34
#2022-03-02|1578.26
#2022-03-03|1530.80
#2022-03-04|1465.00
#2022-03-07|1392.59
#2022-03-08|1362.06
#2022-03-09|1398.48
#2022-03-10|1436.72
#2022-03-11|1418.74
#2022-03-14|1379.17
#2022-03-15|1359.79
#2022-03-16|1451.20
#2022-03-17|1498.52
#2022-03-18|1499.36
#2022-03-21|1482.64
#2022-03-22|1509.83
#2022-03-23|1510.03
#2022-03-24|1507.28
#2022-03-25|1469.21
#2022-03-28|1477.60
#2022-03-29|1492.27
#2022-03-30|1528.07
#2022-03-31|1520.67
#2022-04-01|1538.72
#2022-04-04|1581.88
#2022-04-05|1595.55
#2022-04-06|1573.59
#2022-04-07|1551.76
#2022-04-08|1568.33
#2022-04-11|1518.45
#2022-04-12|1515.81
#2022-04-13|1518.73
#2022-04-14|1543.23
#2022-04-15|1543.15
#2022-04-18|1549.26
#2022-04-19|1531.45
#2022-04-20|1553.70
#2022-04-21|1550.06
#2022-04-22|1540.43
#2022-04-25|1494.16
#2022-04-26|1534.90
#2022-04-27|1535.58
#2022-04-28|1556.13
#2022-04-29|1571.61
#2022-05-02|1561.61
#2022-05-03|1558.61
#2022-05-04|1540.65
#2022-05-05|1545.84
#2022-05-06|1497.05
#2022-05-09|1484.99
#2022-05-10|1455.54
#2022-05-11|1484.53
#2022-05-12|1451.66
#2022-05-13|1513.37
#2022-05-16|1524.81
#2022-05-17|1586.71
#2022-05-18|1602.16
#2022-05-19|1570.53
#2022-05-20|1611.40
#2022-05-23|1620.10
#2022-05-24|1608.03
#2022-05-25|1628.16
#2022-05-26|1631.69
#2022-05-27|1653.36
#2022-05-30|1684.03
#2022-05-31|1713.48
#2022-06-01|1719.87
#2022-06-02|1728.85
#2022-06-03|1715.99
#2022-06-06|1741.22
#2022-06-07|1724.91
#2022-06-08|1741.98
#2022-06-09|1725.14
#2022-06-10|1760.76
#2022-06-13|1722.87
#2022-06-14|1710.80
#2022-06-15|1705.74
#2022-06-16|1673.56
#2022-06-17|1675.60
#2022-06-20|1683.98
#2022-06-21|1692.88
#2022-06-22|1686.24
#2022-06-23|1763.49
#2022-06-24|1788.49
#2022-06-27|1820.65
#2022-06-28|1855.01
#2022-06-29|1791.35
#2022-06-30|1785.83
#2022-07-01|1784.12
#2022-07-04|1771.37
#2022-07-05|1749.96
#2022-07-06|1761.48
#2022-07-07|1806.96
#2022-07-08|1800.92
#2022-07-11|1768.53
#2022-07-12|1704.03
#2022-07-13|1689.82
#2022-07-14|1721.18
#2022-07-15|1751.10
#2022-07-18|1764.58
#2022-07-19|1756.28
#2022-07-20|1753.92
#2022-07-21|1749.67
#2022-07-22|1752.92
#2022-07-25|1730.43
#2022-07-26|1734.20
#2022-07-27|1726.09
#2022-07-28|1728.32
#2022-07-29|1744.24
#2022-08-01|1829.77
#2022-08-02|1813.58
#2022-08-03|1808.33
#2022-08-04|1822.59
#2022-08-05|1808.33
#2022-08-08|1812.90
#2022-08-09|1802.57
#2022-08-10|1776.77
#2022-08-11|1794.63
#2022-08-12|1795.44
#2022-08-15|1787.42
#2022-08-16|1810.56
#2022-08-17|1815.60
#2022-08-18|1791.43
#2022-08-19|1776.46
#2022-08-22|1761.65
#2022-08-23|1749.83
#2022-08-24|1721.77
#2022-08-25|1733.19
#2022-08-26|1745.88
#2022-08-29|1738.37
#2022-08-30|1760.66
#2022-08-31|1723.35
#2022-09-01|1695.99
#2022-09-02|1676.78
#2022-09-05|1638.39
#2022-09-06|1651.76
#2022-09-07|1636.02
#2022-09-08|1624.89
#2022-09-09|1645.24
#2022-09-12|1653.18
#2022-09-13|1675.75
#2022-09-14|1648.59
#2022-09-15|1641.34
#2022-09-16|1604.95
#2022-09-19|1611.59
#2022-09-20|1634.17
#2022-09-21|1606.61
#2022-09-22|1596.99
#2022-09-23|1565.07
#2022-09-26|1528.04
#2022-09-27|1530.70
#2022-09-28|1490.13
#2022-09-29|1472.10
#2022-09-30|1470.60
#2022-10-03|1448.40
#2022-10-04|1466.28
#2022-10-05|1506.93
#2022-10-06|1489.91
#2022-10-07|1462.05
#2022-10-10|1435.18
#2022-10-11|1420.13
#2022-10-12|1435.44
#2022-10-13|1420.57
#2022-10-14|1423.66
#2022-10-17|1424.52
#2022-10-18|1458.71
#2022-10-19|1433.27
#2022-10-20|1420.69
#2022-10-21|1427.39
#2022-10-24|1403.46
#2022-10-25|1416.30
#2022-10-26|1423.83
#2022-10-27|1430.84
#2022-10-28|1404.32
#2022-10-31|1427.06
#2022-11-01|1453.80
#2022-11-02|1468.16
#2022-11-03|1446.72
#2022-11-04|1490.21
#2022-11-07|1523.04
#2022-11-08|1518.81
#2022-11-09|1492.65
#2022-11-10|1445.49
#2022-11-11|1493.27
#2022-11-14|1492.71
#2022-11-15|1525.53
#2022-11-16|1503.82
#2022-11-17|1478.67
#2022-11-18|1461.86
#2022-11-21|1459.24
#2022-11-22|1446.95
#2022-11-23|1441.61
#2022-11-24|1454.78
#2022-11-25|1446.69
#2022-11-28|1449.21
#2022-11-29|1475.61
#2022-11-30|1532.61
#2022-12-01|1542.10
#2022-12-02|1523.82
#2022-12-05|1531.66
#2022-12-06|1528.38
#2022-12-07|1513.67
#2022-12-08|1543.54
#2022-12-09|1540.92
#2022-12-12|1523.95
#2022-12-13|1527.05
#2022-12-14|1527.47
#2022-12-15|1519.34
#2022-12-16|1516.30
#2022-12-19|1516.75
#2022-12-20|1495.17
#2022-12-21|1480.62
#2022-12-22|1488.60
#2022-12-23|1450.30
#2022-12-26|1461.41
#2022-12-27|1466.71
#2022-12-28|1465.16
#2022-12-29|1464.20
#2022-12-30|1470.77
#2023-01-02|1475.82
#2023-01-03|1493.94
#2023-01-04|1492.31
#2023-01-05|1511.87
#2023-01-06|1501.24
#2023-01-09|1507.68
#2023-01-10|1537.02
#2023-01-11|1542.83
#2023-01-12|1572.94
#2023-01-13|1584.59
#2023-01-16|1570.75
#2023-01-17|1559.48
#2023-01-18|1570.58
#2023-01-19|1580.79
#2023-01-20|1585.06
#2023-01-23|1586.95
#2023-01-24|1597.05
#2023-01-25|1595.34
#2023-01-26|1634.68
#2023-01-27|1657.18
#2023-01-30|1643.23
#2023-01-31|1658.25
#2023-02-01|1686.81
#2023-02-02|1685.56
#2023-02-03|1684.91
#2023-02-06|1644.70
#2023-02-07|1631.76
#2023-02-08|1625.11
#2023-02-09|1637.35
#2023-02-10|1616.53
#2023-02-13|1612.09
#2023-02-14|1606.64
#2023-02-15|1609.66
#2023-02-16|1609.13
#2023-02-17|1590.85
#2023-02-20|1592.54
#2023-02-21|1587.85
#2023-02-22|1572.29
#2023-02-23|1578.28
#2023-02-24|1553.28
#2023-02-27|1526.10
#2023-02-28|1518.38
#2023-03-01|1564.20
#2023-03-02|1550.91
#2023-03-03|1567.68
#2023-03-06|1580.07
#2023-03-07|1572.28
#2023-03-08|1557.60
#2023-03-09|1540.64
#2023-03-10|1495.94
#2023-03-13|1474.42
#2023-03-14|1441.01
#2023-03-15|1445.97
#2023-03-16|1449.12
#2023-03-17|1460.25
#2023-03-20|1440.15
#2023-03-21|1467.99
#2023-03-22|1487.11
#2023-03-23|1509.61
#2023-03-24|1502.94
#2023-03-27|1484.84
#2023-03-28|1496.33
#2023-03-29|1527.19
#2023-03-30|1542.99
#2023-03-31|1560.08
#2023-04-03|1567.34
#2023-04-04|1546.70
#2023-04-05|1546.02
#2023-04-06|1548.01
#2023-04-07|1548.24
#2023-04-10|1558.89
#2023-04-11|1576.38
#2023-04-12|1571.06
#2023-04-13|1578.09
#2023-04-14|1591.91
#2023-04-17|1623.67
#2023-04-18|1618.95
#2023-04-19|1596.84
#2023-04-20|1582.58
#2023-04-21|1558.20
#2023-04-24|1573.26
#2023-04-25|1552.39
#2023-04-26|1581.07
#2023-04-27|1593.62
#2023-04-28|1601.16
#2023-05-01|1601.15
#2023-05-02|1596.50
#2023-05-03|1591.32
#2023-05-04|1603.20
#2023-05-05|1607.41
#2023-05-08|1641.19
#2023-05-09|1633.95
#2023-05-10|1657.65
#2023-05-11|1697.66
#2023-05-12|1686.20
#2023-05-15|1693.45
#2023-05-16|1689.09
#2023-05-17|1669.29
#2023-05-18|1668.88
#2023-05-19|1673.54
#2023-05-22|1697.58
#2023-05-23|1689.58
#2023-05-24|1683.88
#2023-05-25|1648.85
#2023-05-26|1654.67
#2023-05-29|1646.09
#2023-05-30|1655.67
#2023-05-31|1656.00
#2023-06-01|1651.69
#2023-06-02|1703.22
#2023-06-05|1724.98
#2023-06-06|1747.49
#2023-06-07|1762.65
#2023-06-08|1741.64
#2023-06-09|1755.13
#2023-06-12|1767.90
#2023-06-13|1775.58
#2023-06-14|1800.19
#2023-06-15|1834.77
#2023-06-16|1839.52
#2023-06-19|1839.23
#2023-06-20|1817.98
#2023-06-21|1824.30
#2023-06-22|1818.18
#2023-06-23|1778.65
#2023-06-26|1787.61
#2023-06-27|1789.68
#2023-06-28|1810.92
#2023-06-29|1800.18
#2023-06-30|1833.46
#2023-07-03|1892.26
#2023-07-04|1882.64
#2023-07-05|1888.37
#2023-07-06|1898.43
#2023-07-07|1874.57
#2023-07-10|1870.62
#2023-07-11|1917.53
#2023-07-12|1919.01
#2023-07-13|1921.02
#2023-07-14|1912.48
#2023-07-17|1909.45
#2023-07-18|1914.88
#2023-07-19|1914.21
#2023-07-20|1918.94
#2023-07-21|1918.01
#2023-07-24|1904.36
#2023-07-25|1957.92
#2023-07-26|1951.02
#2023-07-27|1994.71
#2023-07-28|2024.39
#2023-07-31|2058.63
#2023-08-01|2053.11
#2023-08-02|2000.98
#2023-08-03|2013.11
#2023-08-04|2019.55
#2023-08-07|2036.89
#2023-08-08|1991.18
#2023-08-09|1974.90
#2023-08-10|1974.14
#2023-08-11|1943.50
#2023-08-14|1899.62
#2023-08-15|1888.56
#2023-08-16|1880.48
#2023-08-17|1901.17
#2023-08-18|1855.62
#2023-08-21|1835.21
#2023-08-22|1858.40
#2023-08-23|1842.29
#2023-08-24|1866.05
#2023-08-25|1846.20
#2023-08-28|1871.59
#2023-08-29|1915.72
#2023-08-30|1932.82
#2023-08-31|1933.84
#2023-09-01|1951.94
#2023-09-04|1973.46
#2023-09-05|1943.98
#2023-09-06|1936.12
#2023-09-07|1928.68
#2023-09-08|1939.25
#2023-09-11|1950.75
#2023-09-12|1958.32
#2023-09-13|1941.88
#2023-09-14|1949.25
#2023-09-15|1967.02
#2023-09-18|1959.32
#2023-09-19|1950.64
#2023-09-20|1934.34
#2023-09-21|1899.48
#2023-09-22|1941.48
#2023-09-25|1911.09
#2023-09-26|1874.96
#2023-09-27|1874.24
#2023-09-28|1850.75
#2023-09-29|1890.75
#2023-10-02|1890.30
#2023-10-03|1860.00
#2023-10-04|1824.67
#2023-10-05|1843.24
#2023-10-06|1853.28
#2023-10-09|1838.29
#2023-10-10|1846.21
#2023-10-11|1873.82
#2023-10-12|1903.41
#2023-10-13|1890.36
#2023-10-16|1869.66
#2023-10-17|1866.09
#2023-10-18|1892.42
#2023-10-19|1850.02
#2023-10-20|1834.19
#2023-10-23|1824.50
#2023-10-24|1826.79
#2023-10-25|1848.00
#2023-10-26|1831.39
#2023-10-27|1861.78
#2023-10-30|1854.95
#2023-10-31|1816.76
#2023-11-01|1806.09
#2023-11-02|1832.72
#2023-11-03|1864.92
#2023-11-06|1931.92
#2023-11-07|1924.27
#2023-11-08|1897.21
#2023-11-09|1922.74
#2023-11-10|1876.54
#2023-11-13|1886.41
#2023-11-14|1898.87
#2023-11-15|1955.20
#2023-11-16|1946.00
#2023-11-17|1948.55
#2023-11-20|1957.09
#2023-11-21|1954.41
#2023-11-22|1937.91
#2023-11-23|1965.20
#2023-11-24|1931.90
#2023-11-27|1911.57
#2023-11-28|1915.29
#2023-11-29|1898.83
#2023-11-30|1874.89
#2023-12-01|1862.38
#2023-12-04|1851.30
#2023-12-05|1855.66
#2023-12-06|1875.12
#2023-12-07|1869.25
#2023-12-08|1843.78
#2023-12-11|1839.52
#2023-12-12|1839.06
#2023-12-13|1820.42
#2023-12-14|1840.42
#2023-12-15|1861.36
#2023-12-18|1830.54
#2023-12-19|1823.58
#2023-12-20|1798.79
#2023-12-21|1781.28
#2023-12-22|1785.21
#2023-12-25|1783.81
#2023-12-26|1789.35
#2023-12-27|1822.32
#2023-12-28|1874.93
#2023-12-29|1899.55
#2024-01-01|1900.57
#2024-01-02|1862.62
#2024-01-03|1847.76
#2024-01-04|1856.60
#2024-01-05|1840.50
#2024-01-08|1811.03
#2024-01-09|1821.90
#2024-01-10|1806.21
#2024-01-11|1838.27
#2024-01-12|1821.84
#2024-01-15|1799.95
#2024-01-16|1787.36
#2024-01-17|1735.81
#2024-01-18|1744.45
#2024-01-19|1747.06
#2024-01-22|1717.20
#2024-01-23|1726.64
#2024-01-24|1745.60
#2024-01-25|1737.39
#2024-01-26|1712.95
#2024-01-29|1724.50
#2024-01-30|1708.67
#2024-01-31|1712.40
#2024-02-01|1728.99
#2024-02-02|1739.49
#2024-02-05|1745.57
#2024-02-06|1806.16
#2024-02-07|1805.22
#2024-02-08|1799.14
#2024-02-09|1776.32
#2024-02-12|1779.13
#2024-02-13|1776.04
#2024-02-14|1799.71
#2024-02-15|1817.37
#2024-02-16|1874.42
#2024-02-19|1862.85
#2024-02-20|1854.26
#2024-02-21|1872.92
#2024-02-22|1908.46
#2024-02-23|1904.89
#2024-02-26|1909.75
#2024-02-27|2012.24
#2024-02-28|1983.97
#2024-02-29|1996.30
#2024-03-01|2029.39
#2024-03-04|1980.20
#2024-03-05|1972.77
#2024-03-06|1986.21
#2024-03-07|1949.15
#2024-03-08|1954.89
#2024-03-11|1968.54
#2024-03-12|1999.88
#2024-03-13|1977.11
#2024-03-14|1983.41
#2024-03-15|1951.80
#2024-03-18|1971.14
#2024-03-19|1931.37
#2024-03-20|1946.97
#2024-03-21|1969.46
#2024-03-22|1936.47
#2024-03-25|1922.21
#2024-03-26|1940.04
#2024-03-27|1910.30
#2024-03-28|1928.33
#2024-03-29|1928.17
#2024-04-01|1930.83
#2024-04-02|1950.49
#2024-04-03|1926.77
#2024-04-04|1930.94
#2024-04-05|1932.97
#2024-04-08|1967.69
#2024-04-09|1984.43
#2024-04-10|2006.23
#2024-04-11|2000.43
#2024-04-12|1969.58
#2024-04-15|1952.20
#2024-04-16|1918.26
#2024-04-17|1924.38
#2024-04-18|1921.62
#2024-04-19|1898.62
#2024-04-22|1886.17
#2024-04-23|1893.35
#2024-04-24|1899.24
#2024-04-25|1908.62
#2024-04-26|1930.24
#2024-04-29|1947.70
#2024-04-30|1978.49
#2024-05-01|1978.12
#2024-05-02|2022.17
#2024-05-03|2025.69
#2024-05-06|2035.67
#2024-05-07|2015.24
#2024-05-08|2006.71
#2024-05-09|2014.85
#2024-05-10|2016.58
#2024-05-13|1989.00
#2024-05-14|2007.00
#2024-05-15|2005.04
#2024-05-16|2010.06
#2024-05-17|2037.39
#2024-05-20|2059.93
#2024-05-21|1997.99
#2024-05-22|2012.91
#2024-05-23|2016.80
#2024-05-24|2004.12
#2024-05-27|2005.75
#2024-05-28|1994.30
#2024-05-29|1999.95
#2024-05-30|1978.70
#2024-05-31|1974.53
#2024-06-03|2039.18
#2024-06-04|1984.33
#2024-06-05|2036.23
#2024-06-06|2023.27
#2024-06-07|2055.70
#2024-06-10|2049.08
#2024-06-11|2051.41
#2024-06-12|2020.42
#2024-06-13|2055.84
#2024-06-14|2062.06
#2024-06-17|2065.85
#2024-06-18|2068.28
#2024-06-19|2074.59
#2024-06-20|2056.14
#2024-06-21|2040.50
#2024-06-24|2056.59
#2024-06-25|2066.08
#2024-06-26|2062.15
#2024-06-27|2060.70
#2024-06-28|2055.90
#2024-07-01|2064.76
#2024-07-02|2049.81
#2024-07-03|2064.83
#2024-07-04|2094.13
#2024-07-05|2084.10
#2024-07-08|2069.51
#2024-07-09|2101.81
#2024-07-10|2070.02
#2024-07-11|2095.83
#2024-07-12|2106.17
#2024-07-15|2098.03
#2024-07-16|2090.77
#2024-07-17|2096.11
#2024-07-18|2102.98
#2024-07-19|2066.20
#2024-07-22|2090.07
#2024-07-23|2077.84
#2024-07-24|2060.56
#2024-07-25|2077.29
#2024-07-26|2112.68
#2024-07-29|2111.50
#2024-07-30|2106.86
#2024-07-31|2130.85
#2024-08-01|2114.42
#2024-08-02|2048.75
#2024-08-05|1969.65
#2024-08-06|1953.87
#2024-08-07|1974.41
#2024-08-08|1971.99
#2024-08-09|2009.73
#2024-08-12|1999.79
#2024-08-13|1984.85
#2024-08-14|1994.72
#2024-08-15|1996.11
#2024-08-16|2040.20
#2024-08-19|2042.48
#2024-08-20|2059.39
#2024-08-21|2056.81
#2024-08-22|2057.92
#2024-08-23|2067.40
#2024-08-26|2084.90
#2024-08-27|2094.90
#2024-08-28|2076.45
#2024-08-29|2072.89
#2024-08-30|2119.45
#2024-09-02|2093.05
#2024-09-03|2090.84
#2024-09-04|2082.28
#2024-09-05|2081.90
#2024-09-06|2068.28
#2024-09-09|2055.12
#2024-09-10|2067.14
#2024-09-11|2049.77
#2024-09-12|2070.83
#2024-09-13|2077.50
#2024-09-16|2082.35
#2024-09-17|2100.90
#2024-09-18|2104.43
#2024-09-19|2130.18
#2024-09-20|2176.55
#2024-09-23|2181.65
#2024-09-24|2236.92
#2024-09-25|2238.92
#2024-09-26|2327.77
#2024-09-27|2381.25
#2024-09-30|2420.44
#2024-10-01|2425.70
#2024-10-02|2500.46
#2024-10-03|2426.75
#2024-10-04|2433.20
#2024-10-07|2474.91
#2024-10-08|2364.24
#2024-10-09|2359.35
#2024-10-10|2418.44
#2024-10-11|2405.95
#2024-10-14|2373.27
#2024-10-15|2305.29
#2024-10-16|2276.53
#2024-10-17|2232.14
#2024-10-18|2285.32
#2024-10-21|2275.99
#2024-10-22|2266.56
#2024-10-23|2289.89
#2024-10-24|2266.07
#2024-10-25|2272.79
#2024-10-28|2296.68
#2024-10-29|2283.35
#2024-10-30|2254.92
#2024-10-31|2214.15
#2024-11-01|2201.56
#2024-11-04|2241.09
#2024-11-05|2273.12
#2024-11-06|2246.95
#2024-11-07|2231.39
#2024-11-08|2251.00
#2024-11-11|2247.40
#2024-11-12|2194.15
#2024-11-13|2162.61
#2024-11-14|2130.67
#2024-11-15|2123.41
#2024-11-18|2148.16
#2024-11-19|2176.85
#2024-11-20|2157.00
#2024-11-21|2136.03
#2024-11-22|2129.23
#2024-11-25|2149.09
#2024-11-26|2123.72
#2024-11-27|2139.72
#2024-11-28|2108.82
#2024-11-29|2135.44
#2024-12-02|2161.98
#2024-12-03|2177.66
#2024-12-04|2174.20
#2024-12-05|2174.53
#2024-12-06|2208.95
#2024-12-09|2240.00
#2024-12-10|2231.47
#2024-12-11|2230.25
#2024-12-12|2238.19
#2024-12-13|2198.65
#2024-12-16|2185.67
#2024-12-17|2174.29
#2024-12-18|2193.19
#2024-12-19|2170.11
#2024-12-20|2149.07
#2024-12-23|2151.60
#2024-12-24|2172.11
#2024-12-25|2172.71
#2024-12-26|2181.40
#2024-12-27|2199.39
#2024-12-30|2157.83
#2024-12-31|2152.58
#2025-01-01|2168.77
#2025-01-02|2170.71
#2025-01-03|2180.17
#2025-01-06|2154.45
#2025-01-07|2159.11
#2025-01-08|2138.87
#2025-01-09|2128.76
#2025-01-10|2104.16
#2025-01-13|2055.35
#2025-01-14|2111.74
#2025-01-15|2096.53
#2025-01-16|2120.59
#2025-01-17|2128.11
#2025-01-20|2152.40
#2025-01-21|2163.49
#2025-01-22|2137.37
#2025-01-23|2125.18
#2025-01-24|2123.24
#2025-01-27|2124.42
#2025-01-28|2133.54
#2025-01-29|2144.05
#2025-01-30|2132.61
#2025-01-31|2147.37
#2025-02-03|2154.93
#2025-02-04|2236.38
#2025-02-05|2208.29
#2025-02-06|2278.19
#2025-02-07|2341.71
#2025-02-10|2327.60
#2025-02-11|2261.58
#2025-02-12|2303.58
#2025-02-13|2266.18
#2025-02-14|2332.74
#2025-02-17|2308.95
#2025-02-18|2340.08
#2025-02-19|2347.06
#2025-02-20|2351.27
#2025-02-21|2378.61
#2025-02-24|2368.17
#2025-02-25|2403.34
#2025-02-26|2439.21
#2025-02-27|2468.70
#2025-02-28|2324.32
#2025-03-03|2314.67
#2025-03-04|2242.81
#2025-03-05|2310.33
#2025-03-06|2358.45
#2025-03-07|2360.05
#2025-03-10|2323.40
#2025-03-11|2362.71
#2025-03-12|2386.53
#2025-03-13|2377.37
#2025-03-14|2415.43
#2025-03-17|2413.96
#2025-03-18|2500.38
#2025-03-19|2507.11
#2025-03-20|2527.85
#2025-03-21|2434.30
#2025-03-24|2478.16
#2025-03-25|2407.13
#2025-03-26|2438.55
#2025-03-27|2428.78
#2025-03-28|2401.57
#2025-03-31|2376.79
#2025-04-01|2372.89
#2025-04-02|2378.59
#2025-04-03|2341.14
#2025-04-04|2316.07
#2025-04-07|2064.23
#2025-04-08|2107.02
#2025-04-09|2112.82
#2025-04-10|2151.47
#2025-04-11|2246.23
#2025-04-14|2278.89
#2025-04-15|2303.68
#2025-04-16|2248.40
#2025-04-17|2274.60
#2025-04-18|2275.59
#2025-04-21|2300.53
#2025-04-22|2331.70
#2025-04-23|2404.51
#2025-04-24|2403.20
#2025-04-25|2397.79
#2025-04-28|2393.44
#2025-04-29|2374.62
#2025-04-30|2383.60
#2025-05-01|2383.21
#2025-05-02|2436.22
#2025-05-05|2464.97
#2025-05-06|2459.68
#2025-05-07|2481.86
#2025-05-08|2469.15
#2025-05-09|2464.62
#2025-05-12|2590.27
#2025-05-13|2520.21
#2025-05-14|2587.03
#2025-05-15|2606.25
#2025-05-16|2637.21
#2025-05-19|2620.46
#2025-05-20|2614.57
#2025-05-21|2666.40
#2025-05-22|2637.63
#2025-05-23|2664.70
#2025-05-26|2580.68
#2025-05-27|2553.54
#2025-05-28|2523.28
#2025-05-29|2533.07
#2025-05-30|2492.76
#2025-06-02|2473.62
#2025-06-03|2513.45
#2025-06-04|2526.54
#2025-06-05|2544.01
#2025-06-06|2537.50
#2025-06-09|2539.85
#2025-06-10|2559.78
#2025-06-11|2598.15
#2025-06-12|2516.11
#2025-06-13|2467.92
#2025-06-16|2465.62
#2025-06-17|2444.60
#2025-06-18|2429.58
#2025-06-19|2400.31
#2025-06-20|2424.74
#2025-06-23|2427.55
#2025-06-24|2483.06
#2025-06-25|2495.67
#2025-06-26|2478.06
#2025-06-27|2462.14
#2025-06-30|2433.40
#2025-07-01|2433.08
#2025-07-02|2436.41
#2025-07-03|2461.63
#2025-07-04|2442.99
#2025-07-07|2447.95
#2025-07-08|2457.11
#2025-07-09|2452.84
#2025-07-10|2441.27
#2025-07-11|2430.79
#2025-07-14|2446.72
#2025-07-15|2490.00
#2025-07-16|2487.38
#2025-07-17|2518.75
#2025-07-18|2531.83
#2025-07-21|2545.41
#2025-07-22|2571.23
#2025-07-23|2597.02
#2025-07-24|2594.48
#2025-07-25|2560.33
#2025-07-28|2539.66
#2025-07-29|2552.61
#2025-07-30|2455.07
#2025-07-31|2410.33
#2025-08-01|2392.74
#2025-08-04|2408.00
#2025-08-05|2399.56
#2025-08-06|2386.03
#2025-08-07|2391.81
#2025-08-08|2374.70
#2025-08-11|2395.74
#2025-08-12|2397.89
#2025-08-13|2436.45
#2025-08-14|2422.00
#2025-08-15|2417.78
#2025-08-18|2488.83
#2025-08-19|2516.12
#2025-08-20|2517.86
#2025-08-21|2503.29
#2025-08-22|2554.52
#2025-08-25|2580.78
#2025-08-26|2578.77
#2025-08-27|2555.21
#2025-08-28|2506.44
#2025-08-29|2502.46
#2025-09-01|2502.41
#2025-09-02|2497.38
#2025-09-03|2489.61
#2025-09-04|2473.28
#2025-09-05|2498.10
#2025-09-08|2534.83
#2025-09-09|2551.60
#2025-09-10|2524.46
#2025-09-11|2502.55
#2025-09-12|2520.77
#2025-09-15|2552.35
#2025-09-16|2595.06
#2025-09-17|2647.09
#2025-09-18|2622.85
#2025-09-19|2632.55
#2025-09-22|2596.13
#2025-09-23|2572.22
#2025-09-24|2558.65
#2025-09-25|2575.13
#2025-09-26|2553.47
#2025-09-29|2553.59
#2025-09-30|2583.28
#2025-10-01|2599.57
#2025-10-02|2636.28
#2025-10-03|2596.90
#2025-10-06|2581.40
#2025-10-07|2581.64
#2025-10-08|2575.30
#2025-10-09|2576.48
#2025-10-10|2548.71
#2025-10-13|2511.50
#2025-10-14|2412.61
#2025-10-15|2459.17
#2025-10-16|2449.41
#2025-10-17|2415.48
#2025-10-20|2445.14
#2025-10-21|2457.13
#2025-10-22|2449.24
#2025-10-23|2459.37
#2025-10-24|2454.80
#2025-10-27|2468.93
#2025-10-28|2452.31
#2025-10-29|2447.03
#2025-10-30|2432.56
#2025-10-31|2397.15
#2025-11-03|2409.15
#2025-11-04|2379.83
#2025-11-05|2369.58
#2025-11-06|2397.48
#2025-11-07|2401.53
#2025-11-10|2433.24
#2025-11-11|2482.89
#2025-11-12|2558.76
#2025-11-13|2561.66
#2025-11-14|2517.58
#2025-11-17|2514.19
#2025-11-18|2450.13
#2025-11-19|2439.86
#2025-11-20|2415.52
#2025-11-21|2377.99
#2025-11-24|2404.72
#2025-11-25|2408.46
#2025-11-26|2433.69
#2025-11-27|2431.64
#2025-11-28|2442.96
#2025-12-01|2442.31
#2025-12-02|2439.46
#2025-12-03|2397.73
#2025-12-04|2407.62
#2025-12-05|2426.63
#2025-12-08|2415.42
#2025-12-09|2394.50
#2025-12-10|2383.63
#2025-12-11|2381.90
#2025-12-12|2407.32
#2025-12-15|2367.75
#2025-12-16|2349.50
#2025-12-17|2360.15
#2025-12-18|2342.88
#2025-12-19|2385.46
#2025-12-22|2395.88
#2025-12-23|2389.87
#2025-12-24|2388.32
#2025-12-25|2388.29
#2025-12-26|2381.97
#2025-12-29|2407.38
#2025-12-30|2429.01
#2025-12-31|2423.76
#2026-01-01|2434.62
#2026-01-02|2479.62
#2026-01-05|2442.46
#2026-01-06|2478.49
#2026-01-07|2438.74
#2026-01-08|2420.37
#2026-01-09|2394.95
#2026-01-12|2403.88
#2026-01-13|2416.24
#2026-01-14|2403.02
#2026-01-15|2408.13
#2026-01-16|2391.91