Table Data - Nasdaq Emerging Markets Automobiles and Parts Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Automobiles and Parts Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-09-17 |
| Last Updated | 2026-09-17 10:40 PM CDT |
| Notes | For more information about this series, see: NQEM4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 67.10 |
| 2001-04-02 | 67.67 |
| 2001-04-03 | 67.59 |
| 2001-04-04 | 65.12 |
| 2001-04-05 | 65.16 |
| 2001-04-06 | 65.57 |
| 2001-04-09 | 65.11 |
| 2001-04-10 | 65.27 |
| 2001-04-11 | 67.12 |
| 2001-04-12 | 65.07 |
| 2001-04-13 | . |
| 2001-04-16 | 65.46 |
| 2001-04-17 | 65.17 |
| 2001-04-18 | 67.61 |
| 2001-04-19 | 68.43 |
| 2001-04-20 | 67.63 |
| 2001-04-23 | 68.32 |
| 2001-04-24 | 68.16 |
| 2001-04-25 | 69.61 |
| 2001-04-26 | 69.10 |
| 2001-04-27 | 69.20 |
| 2001-04-30 | 71.45 |
| 2001-05-01 | 71.46 |
| 2001-05-02 | 75.65 |
| 2001-05-03 | 76.16 |
| 2001-05-04 | 76.20 |
| 2001-05-07 | 75.88 |
| 2001-05-08 | 74.82 |
| 2001-05-09 | 76.37 |
| 2001-05-10 | 76.68 |
| 2001-05-11 | 77.63 |
| 2001-05-14 | 77.97 |
| 2001-05-15 | 78.36 |
| 2001-05-16 | 76.72 |
| 2001-05-17 | 77.62 |
| 2001-05-18 | 79.78 |
| 2001-05-21 | 84.02 |
| 2001-05-22 | 82.62 |
| 2001-05-23 | 83.79 |
| 2001-05-24 | 85.62 |
| 2001-05-25 | 84.52 |
| 2001-05-28 | . |
| 2001-05-29 | 84.05 |
| 2001-05-30 | 83.77 |
| 2001-05-31 | 83.96 |
| 2001-06-01 | 83.46 |
| 2001-06-04 | 86.10 |
| 2001-06-05 | 84.57 |
| 2001-06-06 | 84.84 |
| 2001-06-07 | 84.18 |
| 2001-06-08 | 85.50 |
| 2001-06-11 | 83.87 |
| 2001-06-12 | 83.27 |
| 2001-06-13 | 82.20 |
| 2001-06-14 | 81.51 |
| 2001-06-15 | 83.34 |
| 2001-06-18 | 82.55 |
| 2001-06-19 | 84.87 |
| 2001-06-20 | 85.70 |
| 2001-06-21 | 86.89 |
| 2001-06-22 | 87.17 |
| 2001-06-25 | 88.13 |
| 2001-06-26 | 87.17 |
| 2001-06-27 | 85.69 |
| 2001-06-28 | 84.32 |
| 2001-06-29 | 86.38 |
| 2001-07-02 | 85.54 |
| 2001-07-03 | 84.65 |
| 2001-07-04 | . |
| 2001-07-05 | 85.35 |
| 2001-07-06 | 83.60 |
| 2001-07-09 | 82.12 |
| 2001-07-10 | 82.97 |
| 2001-07-11 | 82.74 |
| 2001-07-12 | 82.53 |
| 2001-07-13 | 80.65 |
| 2001-07-16 | 80.58 |
| 2001-07-17 | 79.80 |
| 2001-07-18 | 78.90 |
| 2001-07-19 | 76.67 |
| 2001-07-20 | 74.91 |
| 2001-07-23 | 71.68 |
| 2001-07-24 | 72.26 |
| 2001-07-25 | 75.15 |
| 2001-07-26 | 76.64 |
| 2001-07-27 | 76.53 |
| 2001-07-30 | 74.95 |
| 2001-07-31 | 75.16 |
| 2001-08-01 | 75.43 |
| 2001-08-02 | 76.78 |
| 2001-08-03 | 76.60 |
| 2001-08-06 | 75.51 |
| 2001-08-07 | 74.11 |
| 2001-08-08 | 74.61 |
| 2001-08-09 | 73.34 |
| 2001-08-10 | 73.16 |
| 2001-08-13 | 72.93 |
| 2001-08-14 | 74.51 |
| 2001-08-15 | 74.60 |
| 2001-08-16 | 73.89 |
| 2001-08-17 | 74.18 |
| 2001-08-20 | 72.49 |
| 2001-08-21 | 74.54 |
| 2001-08-22 | 74.82 |
| 2001-08-23 | 73.94 |
| 2001-08-24 | 72.85 |
| 2001-08-27 | 73.73 |
| 2001-08-28 | 74.84 |
| 2001-08-29 | 75.19 |
| 2001-08-30 | 75.55 |
| 2001-08-31 | 73.74 |
| 2001-09-03 | . |
| 2001-09-04 | 74.82 |
| 2001-09-05 | 74.90 |
| 2001-09-06 | 74.15 |
| 2001-09-07 | 75.45 |
| 2001-09-10 | 74.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 56.68 |
| 2001-09-18 | 58.39 |
| 2001-09-19 | 60.42 |
| 2001-09-20 | 59.11 |
| 2001-09-21 | 57.40 |
| 2001-09-24 | 60.00 |
| 2001-09-25 | 60.14 |
| 2001-09-26 | 61.75 |
| 2001-09-27 | 62.72 |
| 2001-09-28 | 62.81 |
| 2001-10-01 | 62.39 |
| 2001-10-02 | 61.89 |
| 2001-10-03 | 62.91 |
| 2001-10-04 | 67.69 |
| 2001-10-05 | 68.12 |
| 2001-10-08 | 66.91 |
| 2001-10-09 | 68.36 |
| 2001-10-10 | 67.73 |
| 2001-10-11 | 69.50 |
| 2001-10-12 | 69.42 |
| 2001-10-15 | 69.05 |
| 2001-10-16 | 70.15 |
| 2001-10-17 | 71.11 |
| 2001-10-18 | 70.50 |
| 2001-10-19 | 70.16 |
| 2001-10-22 | 70.51 |
| 2001-10-23 | 71.20 |
| 2001-10-24 | 72.38 |
| 2001-10-25 | 72.28 |
| 2001-10-26 | 73.00 |
| 2001-10-29 | 73.01 |
| 2001-10-30 | 72.50 |
| 2001-10-31 | 73.20 |
| 2001-11-01 | 73.32 |
| 2001-11-02 | 74.49 |
| 2001-11-05 | 78.09 |
| 2001-11-06 | 77.08 |
| 2001-11-07 | 76.49 |
| 2001-11-08 | 76.42 |
| 2001-11-09 | 76.89 |
| 2001-11-12 | 76.75 |
| 2001-11-13 | 78.16 |
| 2001-11-14 | 79.12 |
| 2001-11-15 | 80.57 |
| 2001-11-16 | 80.70 |
| 2001-11-19 | 83.37 |
| 2001-11-20 | 83.22 |
| 2001-11-21 | 83.83 |
| 2001-11-22 | . |
| 2001-11-23 | 86.82 |
| 2001-11-26 | 87.55 |
| 2001-11-27 | 86.39 |
| 2001-11-28 | 81.06 |
| 2001-11-29 | 81.61 |
| 2001-11-30 | 83.78 |
| 2001-12-03 | 86.04 |
| 2001-12-04 | 84.56 |
| 2001-12-05 | 85.47 |
| 2001-12-06 | 84.19 |
| 2001-12-07 | 87.30 |
| 2001-12-10 | 85.45 |
| 2001-12-11 | 85.05 |
| 2001-12-12 | 85.36 |
| 2001-12-13 | 85.29 |
| 2001-12-14 | 84.58 |
| 2001-12-17 | 82.95 |
| 2001-12-18 | 82.39 |
| 2001-12-19 | 82.58 |
| 2001-12-20 | 83.86 |
| 2001-12-21 | 80.76 |
| 2001-12-24 | 79.53 |
| 2001-12-25 | . |
| 2001-12-26 | 80.63 |
| 2001-12-27 | 82.69 |
| 2001-12-28 | 85.45 |
| 2001-12-31 | 86.69 |
| 2002-01-01 | . |
| 2002-01-02 | 88.67 |
| 2002-01-03 | 89.66 |
| 2002-01-04 | 90.10 |
| 2002-01-07 | 91.27 |
| 2002-01-08 | 90.52 |
| 2002-01-09 | 91.76 |
| 2002-01-10 | 87.73 |
| 2002-01-11 | 89.02 |
| 2002-01-14 | 88.74 |
| 2002-01-15 | 87.36 |
| 2002-01-16 | 86.05 |
| 2002-01-17 | 87.05 |
| 2002-01-18 | 85.24 |
| 2002-01-21 | . |
| 2002-01-22 | 86.77 |
| 2002-01-23 | 87.76 |
| 2002-01-24 | 91.42 |
| 2002-01-25 | 91.07 |
| 2002-01-28 | 92.16 |
| 2002-01-29 | 91.80 |
| 2002-01-30 | 89.33 |
| 2002-01-31 | 90.87 |
| 2002-02-01 | 90.04 |
| 2002-02-04 | 88.50 |
| 2002-02-05 | 87.83 |
| 2002-02-06 | 89.67 |
| 2002-02-07 | 89.56 |
| 2002-02-08 | 90.11 |
| 2002-02-11 | 90.09 |
| 2002-02-12 | 89.95 |
| 2002-02-13 | 90.08 |
| 2002-02-14 | 95.25 |
| 2002-02-15 | 97.72 |
| 2002-02-18 | . |
| 2002-02-19 | 103.90 |
| 2002-02-20 | 102.20 |
| 2002-02-21 | 102.81 |
| 2002-02-22 | 102.32 |
| 2002-02-25 | 101.60 |
| 2002-02-26 | 103.99 |
| 2002-02-27 | 105.58 |
| 2002-02-28 | 106.81 |
| 2002-03-01 | 107.64 |
| 2002-03-04 | 108.40 |
| 2002-03-05 | 111.42 |
| 2002-03-06 | 111.42 |
| 2002-03-07 | 109.82 |
| 2002-03-08 | 111.35 |
| 2002-03-11 | 111.74 |
| 2002-03-12 | 114.63 |
| 2002-03-13 | 117.14 |
| 2002-03-14 | 119.55 |
| 2002-03-15 | 123.32 |
| 2002-03-18 | 121.79 |
| 2002-03-19 | 120.25 |
| 2002-03-20 | 118.05 |
| 2002-03-21 | 119.62 |
| 2002-03-22 | 120.12 |
| 2002-03-25 | 116.90 |
| 2002-03-26 | 118.94 |
| 2002-03-27 | 121.91 |
| 2002-03-28 | 121.22 |
| 2002-03-29 | . |
| 2002-04-01 | 120.87 |
| 2002-04-02 | 123.68 |
| 2002-04-03 | 125.49 |
| 2002-04-04 | 127.26 |
| 2002-04-05 | 127.57 |
| 2002-04-08 | 125.21 |
| 2002-04-09 | 124.68 |
| 2002-04-10 | 120.85 |
| 2002-04-11 | 122.43 |
| 2002-04-12 | 123.98 |
| 2002-04-15 | 128.87 |
| 2002-04-16 | 130.63 |
| 2002-04-17 | 137.11 |
| 2002-04-18 | 139.41 |
| 2002-04-19 | 137.97 |
| 2002-04-22 | 137.79 |
| 2002-04-23 | 142.46 |
| 2002-04-24 | 142.08 |
| 2002-04-25 | 136.90 |
| 2002-04-26 | 137.73 |
| 2002-04-29 | 134.06 |
| 2002-04-30 | 132.57 |
| 2002-05-01 | 132.51 |
| 2002-05-02 | 136.16 |
| 2002-05-03 | 141.01 |
| 2002-05-06 | 137.87 |
| 2002-05-07 | 137.19 |
| 2002-05-08 | 134.51 |
| 2002-05-09 | 135.00 |
| 2002-05-10 | 131.22 |
| 2002-05-13 | 129.13 |
| 2002-05-14 | 128.97 |
| 2002-05-15 | 135.77 |
| 2002-05-16 | 136.54 |
| 2002-05-17 | 138.15 |
| 2002-05-20 | 137.15 |
| 2002-05-21 | 130.73 |
| 2002-05-22 | 132.02 |
| 2002-05-23 | 128.89 |
| 2002-05-24 | 128.27 |
| 2002-05-27 | . |
| 2002-05-28 | 127.18 |
| 2002-05-29 | 126.08 |
| 2002-05-30 | 123.47 |
| 2002-05-31 | 122.86 |
| 2002-06-03 | 126.93 |
| 2002-06-04 | 128.73 |
| 2002-06-05 | 127.70 |
| 2002-06-06 | 127.64 |
| 2002-06-07 | 124.47 |
| 2002-06-10 | 124.72 |
| 2002-06-11 | 125.57 |
| 2002-06-12 | 126.94 |
| 2002-06-13 | 126.78 |
| 2002-06-14 | 126.51 |
| 2002-06-17 | 121.77 |
| 2002-06-18 | 122.02 |
| 2002-06-19 | 117.28 |
| 2002-06-20 | 118.60 |
| 2002-06-21 | 118.88 |
| 2002-06-24 | 117.60 |
| 2002-06-25 | 115.44 |
| 2002-06-26 | 112.74 |
| 2002-06-27 | 113.67 |
| 2002-06-28 | 117.24 |
| 2002-07-01 | 117.00 |
| 2002-07-02 | 119.30 |
| 2002-07-03 | 120.62 |
| 2002-07-04 | . |
| 2002-07-05 | 126.24 |
| 2002-07-08 | 126.06 |
| 2002-07-09 | 127.51 |
| 2002-07-10 | 125.41 |
| 2002-07-11 | 119.20 |
| 2002-07-12 | 120.88 |
| 2002-07-15 | 117.15 |
| 2002-07-16 | 115.21 |
| 2002-07-17 | 115.07 |
| 2002-07-18 | 114.86 |
| 2002-07-19 | 115.43 |
| 2002-07-22 | 111.68 |
| 2002-07-23 | 116.57 |
| 2002-07-24 | 114.66 |
| 2002-07-25 | 113.86 |
| 2002-07-26 | 109.74 |
| 2002-07-29 | 110.88 |
| 2002-07-30 | 116.58 |
| 2002-07-31 | 116.35 |
| 2002-08-01 | 114.38 |
| 2002-08-02 | 112.79 |
| 2002-08-05 | 108.22 |
| 2002-08-06 | 107.53 |
| 2002-08-07 | 109.65 |
| 2002-08-08 | 109.75 |
| 2002-08-09 | 110.98 |
| 2002-08-12 | 110.89 |
| 2002-08-13 | 111.20 |
| 2002-08-14 | 112.50 |
| 2002-08-15 | 112.56 |
| 2002-08-16 | 115.23 |
| 2002-08-19 | 115.19 |
| 2002-08-20 | 117.85 |
| 2002-08-21 | 119.39 |
| 2002-08-22 | 118.69 |
| 2002-08-23 | 116.18 |
| 2002-08-26 | 114.30 |
| 2002-08-27 | 113.19 |
| 2002-08-28 | 113.61 |
| 2002-08-29 | 113.49 |
| 2002-08-30 | 115.13 |
| 2002-09-02 | . |
| 2002-09-03 | 116.23 |
| 2002-09-04 | 114.20 |
| 2002-09-05 | 113.33 |
| 2002-09-06 | 111.54 |
| 2002-09-09 | 110.56 |
| 2002-09-10 | 111.20 |
| 2002-09-11 | 112.44 |
| 2002-09-12 | 114.12 |
| 2002-09-13 | 112.04 |
| 2002-09-16 | 109.69 |
| 2002-09-17 | 113.45 |
| 2002-09-18 | 110.61 |
| 2002-09-19 | 110.10 |
| 2002-09-20 | 109.59 |
| 2002-09-23 | 106.89 |
| 2002-09-24 | 105.24 |
| 2002-09-25 | 102.37 |
| 2002-09-26 | 100.28 |
| 2002-09-27 | 100.39 |
| 2002-09-30 | 97.10 |
| 2002-10-01 | 97.11 |
| 2002-10-02 | 99.08 |
| 2002-10-03 | 99.10 |
| 2002-10-04 | 99.25 |
| 2002-10-07 | 95.57 |
| 2002-10-08 | 97.42 |
| 2002-10-09 | 95.12 |
| 2002-10-10 | 91.60 |
| 2002-10-11 | 89.80 |
| 2002-10-14 | 92.62 |
| 2002-10-15 | 96.49 |
| 2002-10-16 | 99.72 |
| 2002-10-17 | 103.36 |
| 2002-10-18 | 109.02 |
| 2002-10-21 | 107.45 |
| 2002-10-22 | 104.78 |
| 2002-10-23 | 109.23 |
| 2002-10-24 | 107.51 |
| 2002-10-25 | 108.52 |
| 2002-10-28 | 111.46 |
| 2002-10-29 | 110.80 |
| 2002-10-30 | 108.96 |
| 2002-10-31 | 108.66 |
| 2002-11-01 | 105.88 |
| 2002-11-04 | 106.84 |
| 2002-11-05 | 106.35 |
| 2002-11-06 | 110.35 |
| 2002-11-07 | 110.11 |
| 2002-11-08 | 110.08 |
| 2002-11-11 | 107.93 |
| 2002-11-12 | 106.66 |
| 2002-11-13 | 107.47 |
| 2002-11-14 | 107.66 |
| 2002-11-15 | 109.52 |
| 2002-11-18 | 106.12 |
| 2002-11-19 | 106.96 |
| 2002-11-20 | 106.95 |
| 2002-11-21 | 108.40 |
| 2002-11-22 | 110.70 |
| 2002-11-25 | 114.61 |
| 2002-11-26 | 115.35 |
| 2002-11-27 | 115.36 |
| 2002-11-28 | . |
| 2002-11-29 | 116.74 |
| 2002-12-02 | 116.43 |
| 2002-12-03 | 119.69 |
| 2002-12-04 | 116.57 |
| 2002-12-05 | 117.54 |
| 2002-12-06 | 118.46 |
| 2002-12-09 | 118.88 |
| 2002-12-10 | 117.50 |
| 2002-12-11 | 116.41 |
| 2002-12-12 | 119.50 |
| 2002-12-13 | 118.24 |
| 2002-12-16 | 116.68 |
| 2002-12-17 | 118.39 |
| 2002-12-18 | 121.03 |
| 2002-12-19 | 122.52 |
| 2002-12-20 | 122.46 |
| 2002-12-23 | 119.81 |
| 2002-12-24 | 116.17 |
| 2002-12-25 | . |
| 2002-12-26 | 116.25 |
| 2002-12-27 | 116.08 |
| 2002-12-30 | 111.16 |
| 2002-12-31 | 111.23 |
| 2003-01-01 | . |
| 2003-01-02 | 114.10 |
| 2003-01-03 | 116.77 |
| 2003-01-06 | 119.00 |
| 2003-01-07 | 115.89 |
| 2003-01-08 | 116.97 |
| 2003-01-09 | 114.01 |
| 2003-01-10 | 112.71 |
| 2003-01-13 | 113.81 |
| 2003-01-14 | 115.11 |
| 2003-01-15 | 116.21 |
| 2003-01-16 | 114.23 |
| 2003-01-17 | 113.79 |
| 2003-01-20 | . |
| 2003-01-21 | 113.62 |
| 2003-01-22 | 112.52 |
| 2003-01-23 | 112.20 |
| 2003-01-24 | 110.71 |
| 2003-01-27 | 109.16 |
| 2003-01-28 | 110.11 |
| 2003-01-29 | 108.50 |
| 2003-01-30 | 110.62 |
| 2003-01-31 | 110.92 |
| 2003-02-03 | 113.10 |
| 2003-02-04 | 114.64 |
| 2003-02-05 | 113.31 |
| 2003-02-06 | 111.25 |
| 2003-02-07 | 109.31 |
| 2003-02-10 | 108.66 |
| 2003-02-11 | 108.86 |
| 2003-02-12 | 111.66 |
| 2003-02-13 | 108.95 |
| 2003-02-14 | 107.65 |
| 2003-02-17 | . |
| 2003-02-18 | 111.31 |
| 2003-02-19 | 110.07 |
| 2003-02-20 | 109.29 |
| 2003-02-21 | 110.00 |
| 2003-02-24 | 110.40 |
| 2003-02-25 | 107.86 |
| 2003-02-26 | 106.84 |
| 2003-02-27 | 107.93 |
| 2003-02-28 | 106.75 |
| 2003-03-03 | 108.31 |
| 2003-03-04 | 108.20 |
| 2003-03-05 | 104.10 |
| 2003-03-06 | 101.34 |
| 2003-03-07 | 99.36 |
| 2003-03-10 | 97.77 |
| 2003-03-11 | 99.52 |
| 2003-03-12 | 99.37 |
| 2003-03-13 | 99.66 |
| 2003-03-14 | 102.01 |
| 2003-03-17 | 97.62 |
| 2003-03-18 | 101.63 |
| 2003-03-19 | 100.56 |
| 2003-03-20 | 105.32 |
| 2003-03-21 | 107.84 |
| 2003-03-24 | 106.18 |
| 2003-03-25 | 104.52 |
| 2003-03-26 | 105.18 |
| 2003-03-27 | 105.12 |
| 2003-03-28 | 105.94 |
| 2003-03-31 | 102.45 |
| 2003-04-01 | 100.92 |
| 2003-04-02 | 101.07 |
| 2003-04-03 | 101.28 |
| 2003-04-04 | 103.75 |
| 2003-04-07 | 108.27 |
| 2003-04-08 | 108.34 |
| 2003-04-09 | 105.85 |
| 2003-04-10 | 108.51 |
| 2003-04-11 | 109.35 |
| 2003-04-14 | 109.55 |
| 2003-04-15 | 110.30 |
| 2003-04-16 | 113.15 |
| 2003-04-17 | 112.81 |
| 2003-04-18 | . |
| 2003-04-21 | 112.52 |
| 2003-04-22 | 109.11 |
| 2003-04-23 | 107.19 |
| 2003-04-24 | 104.90 |
| 2003-04-25 | 100.46 |
| 2003-04-28 | 102.62 |
| 2003-04-29 | 106.62 |
| 2003-04-30 | 106.38 |
| 2003-05-01 | 106.42 |
| 2003-05-02 | 107.52 |
| 2003-05-05 | 108.60 |
| 2003-05-06 | 110.24 |
| 2003-05-07 | 112.68 |
| 2003-05-08 | 112.19 |
| 2003-05-09 | 111.79 |
| 2003-05-12 | 114.85 |
| 2003-05-13 | 114.41 |
| 2003-05-14 | 112.63 |
| 2003-05-15 | 113.92 |
| 2003-05-16 | 111.92 |
| 2003-05-19 | 110.12 |
| 2003-05-20 | 111.78 |
| 2003-05-21 | 111.85 |
| 2003-05-22 | 111.71 |
| 2003-05-23 | 114.33 |
| 2003-05-26 | . |
| 2003-05-27 | 116.81 |
| 2003-05-28 | 117.77 |
| 2003-05-29 | 117.34 |
| 2003-05-30 | 116.60 |
| 2003-06-02 | 119.30 |
| 2003-06-03 | 117.96 |
| 2003-06-04 | 119.31 |
| 2003-06-05 | 121.25 |
| 2003-06-06 | 121.06 |
| 2003-06-09 | 122.80 |
| 2003-06-10 | 122.82 |
| 2003-06-11 | 122.93 |
| 2003-06-12 | 122.54 |
| 2003-06-13 | 122.88 |
| 2003-06-16 | 123.44 |
| 2003-06-17 | 125.51 |
| 2003-06-18 | 126.01 |
| 2003-06-19 | 127.36 |
| 2003-06-20 | 127.14 |
| 2003-06-23 | 124.47 |
| 2003-06-24 | 122.63 |
| 2003-06-25 | 124.18 |
| 2003-06-26 | 125.12 |
| 2003-06-27 | 127.01 |
| 2003-06-30 | 125.17 |
| 2003-07-01 | 127.00 |
| 2003-07-02 | 130.44 |
| 2003-07-03 | 130.23 |
| 2003-07-04 | . |
| 2003-07-07 | 134.21 |
| 2003-07-08 | 133.83 |
| 2003-07-09 | 133.65 |
| 2003-07-10 | 133.62 |
| 2003-07-11 | 135.73 |
| 2003-07-14 | 137.81 |
| 2003-07-15 | 136.74 |
| 2003-07-16 | 134.97 |
| 2003-07-17 | 134.75 |
| 2003-07-18 | 131.99 |
| 2003-07-21 | 131.71 |
| 2003-07-22 | 132.50 |
| 2003-07-23 | 132.49 |
| 2003-07-24 | 132.34 |
| 2003-07-25 | 132.36 |
| 2003-07-28 | 136.51 |
| 2003-07-29 | 136.75 |
| 2003-07-30 | 137.11 |
| 2003-07-31 | 138.08 |
| 2003-08-01 | 139.42 |
| 2003-08-04 | 138.91 |
| 2003-08-05 | 137.74 |
| 2003-08-06 | 134.16 |
| 2003-08-07 | 134.63 |
| 2003-08-08 | 134.79 |
| 2003-08-11 | 135.30 |
| 2003-08-12 | 136.68 |
| 2003-08-13 | 138.01 |
| 2003-08-14 | 140.28 |
| 2003-08-15 | 140.47 |
| 2003-08-18 | 141.90 |
| 2003-08-19 | 142.34 |
| 2003-08-20 | 140.69 |
| 2003-08-21 | 145.79 |
| 2003-08-22 | 146.62 |
| 2003-08-25 | 145.52 |
| 2003-08-26 | 144.82 |
| 2003-08-27 | 144.59 |
| 2003-08-28 | 143.58 |
| 2003-08-29 | 145.80 |
| 2003-09-01 | . |
| 2003-09-02 | 145.00 |
| 2003-09-03 | 147.79 |
| 2003-09-04 | 148.24 |
| 2003-09-05 | 148.68 |
| 2003-09-08 | 149.57 |
| 2003-09-09 | 147.57 |
| 2003-09-10 | 147.31 |
| 2003-09-11 | 148.24 |
| 2003-09-12 | 148.82 |
| 2003-09-15 | 146.36 |
| 2003-09-16 | 147.90 |
| 2003-09-17 | 146.63 |
| 2003-09-18 | 143.88 |
| 2003-09-19 | 142.89 |
| 2003-09-22 | 138.35 |
| 2003-09-23 | 138.97 |
| 2003-09-24 | 141.49 |
| 2003-09-25 | 139.50 |
| 2003-09-26 | 138.49 |
| 2003-09-29 | 138.89 |
| 2003-09-30 | 140.50 |
| 2003-10-01 | 141.42 |
| 2003-10-02 | 143.83 |
| 2003-10-03 | 145.01 |
| 2003-10-06 | 147.46 |
| 2003-10-07 | 149.10 |
| 2003-10-08 | 147.02 |
| 2003-10-09 | 151.62 |
| 2003-10-10 | 154.86 |
| 2003-10-13 | 156.31 |
| 2003-10-14 | 155.66 |
| 2003-10-15 | 154.65 |
| 2003-10-16 | 157.44 |
| 2003-10-17 | 156.02 |
| 2003-10-20 | 156.42 |
| 2003-10-21 | 158.35 |
| 2003-10-22 | 158.14 |
| 2003-10-23 | 152.74 |
| 2003-10-24 | 153.81 |
| 2003-10-27 | 157.66 |
| 2003-10-28 | 159.74 |
| 2003-10-29 | 158.86 |
| 2003-10-30 | 162.44 |
| 2003-10-31 | 163.62 |
| 2003-11-03 | 165.61 |
| 2003-11-04 | 170.18 |
| 2003-11-05 | 175.05 |
| 2003-11-06 | 170.13 |
| 2003-11-07 | 171.68 |
| 2003-11-10 | 170.70 |
| 2003-11-11 | 175.02 |
| 2003-11-12 | 175.47 |
| 2003-11-13 | 178.55 |
| 2003-11-14 | 178.16 |
| 2003-11-17 | 175.12 |
| 2003-11-18 | 175.44 |
| 2003-11-19 | 170.55 |
| 2003-11-20 | 167.94 |
| 2003-11-21 | 170.93 |
| 2003-11-24 | 168.83 |
| 2003-11-25 | 171.02 |
| 2003-11-26 | 176.00 |
| 2003-11-27 | . |
| 2003-11-28 | 179.57 |
| 2003-12-01 | 185.12 |
| 2003-12-02 | 186.02 |
| 2003-12-03 | 185.73 |
| 2003-12-04 | 183.86 |
| 2003-12-05 | 181.80 |
| 2003-12-08 | 184.58 |
| 2003-12-09 | 187.06 |
| 2003-12-10 | 190.40 |
| 2003-12-11 | 189.92 |
| 2003-12-12 | 193.09 |
| 2003-12-15 | 192.82 |
| 2003-12-16 | 192.83 |
| 2003-12-17 | 187.49 |
| 2003-12-18 | 192.14 |
| 2003-12-19 | 191.73 |
| 2003-12-22 | 192.09 |
| 2003-12-23 | 191.72 |
| 2003-12-24 | 191.13 |
| 2003-12-25 | . |
| 2003-12-26 | 191.01 |
| 2003-12-29 | 196.38 |
| 2003-12-30 | 197.65 |
| 2003-12-31 | 198.78 |
| 2004-01-01 | . |
| 2004-01-02 | 204.77 |
| 2004-01-05 | 206.87 |
| 2004-01-06 | 206.11 |
| 2004-01-07 | 204.13 |
| 2004-01-08 | 207.03 |
| 2004-01-09 | 206.18 |
| 2004-01-12 | 205.98 |
| 2004-01-13 | 205.91 |
| 2004-01-14 | 209.33 |
| 2004-01-15 | 206.16 |
| 2004-01-16 | 205.85 |
| 2004-01-19 | . |
| 2004-01-20 | 206.56 |
| 2004-01-21 | 206.40 |
| 2004-01-22 | 205.39 |
| 2004-01-23 | 206.71 |
| 2004-01-26 | 205.42 |
| 2004-01-27 | 207.23 |
| 2004-01-28 | 208.36 |
| 2004-01-29 | 204.72 |
| 2004-01-30 | 202.72 |
| 2004-02-02 | 201.20 |
| 2004-02-03 | 195.96 |
| 2004-02-04 | 195.20 |
| 2004-02-05 | 194.87 |
| 2004-02-06 | 198.63 |
| 2004-02-09 | 203.45 |
| 2004-02-10 | 202.49 |
| 2004-02-11 | 202.81 |
| 2004-02-12 | 201.95 |
| 2004-02-13 | 202.34 |
| 2004-02-16 | . |
| 2004-02-17 | 207.08 |
| 2004-02-18 | 207.49 |
| 2004-02-19 | 203.35 |
| 2004-02-20 | 202.97 |
| 2004-02-23 | 202.01 |
| 2004-02-24 | 200.00 |
| 2004-02-25 | 199.17 |
| 2004-02-26 | 199.94 |
| 2004-02-27 | 203.09 |
| 2004-03-01 | 205.22 |
| 2004-03-02 | 209.45 |
| 2004-03-03 | 208.00 |
| 2004-03-04 | 208.35 |
| 2004-03-05 | 210.55 |
| 2004-03-08 | 209.07 |
| 2004-03-09 | 207.67 |
| 2004-03-10 | 206.25 |
| 2004-03-11 | 202.52 |
| 2004-03-12 | 199.09 |
| 2004-03-15 | 198.76 |
| 2004-03-16 | 199.28 |
| 2004-03-17 | 205.51 |
| 2004-03-18 | 207.34 |
| 2004-03-19 | 209.56 |
| 2004-03-22 | 203.95 |
| 2004-03-23 | 203.91 |
| 2004-03-24 | 205.58 |
| 2004-03-25 | 201.17 |
| 2004-03-26 | 201.15 |
| 2004-03-29 | 203.25 |
| 2004-03-30 | 206.68 |
| 2004-03-31 | 209.22 |
| 2004-04-01 | 211.19 |
| 2004-04-02 | 211.53 |
| 2004-04-05 | 212.14 |
| 2004-04-06 | 213.73 |
| 2004-04-07 | 215.76 |
| 2004-04-08 | 217.04 |
| 2004-04-09 | . |
| 2004-04-12 | 214.02 |
| 2004-04-13 | 211.92 |
| 2004-04-14 | 208.22 |
| 2004-04-15 | 207.85 |
| 2004-04-16 | 207.02 |
| 2004-04-19 | 206.86 |
| 2004-04-20 | 204.91 |
| 2004-04-21 | 203.08 |
| 2004-04-22 | 204.33 |
| 2004-04-23 | 203.47 |
| 2004-04-26 | 195.52 |
| 2004-04-27 | 195.12 |
| 2004-04-28 | 194.71 |
| 2004-04-29 | 188.86 |
| 2004-04-30 | 185.63 |
| 2004-05-03 | 184.72 |
| 2004-05-04 | 188.94 |
| 2004-05-05 | 187.03 |
| 2004-05-06 | 188.75 |
| 2004-05-07 | 192.37 |
| 2004-05-10 | 179.68 |
| 2004-05-11 | 179.77 |
| 2004-05-12 | 185.31 |
| 2004-05-13 | 179.34 |
| 2004-05-14 | 173.73 |
| 2004-05-17 | 160.04 |
| 2004-05-18 | 165.34 |
| 2004-05-19 | 173.03 |
| 2004-05-20 | 171.60 |
| 2004-05-21 | 175.27 |
| 2004-05-24 | 178.04 |
| 2004-05-25 | 175.87 |
| 2004-05-26 | 175.60 |
| 2004-05-27 | 179.59 |
| 2004-05-28 | 178.40 |
| 2004-05-31 | . |
| 2004-06-01 | 174.86 |
| 2004-06-02 | 172.12 |
| 2004-06-03 | 167.71 |
| 2004-06-04 | 169.72 |
| 2004-06-07 | 177.27 |
| 2004-06-08 | 176.37 |
| 2004-06-09 | 174.37 |
| 2004-06-10 | 173.12 |
| 2004-06-11 | . |
| 2004-06-14 | 166.29 |
| 2004-06-15 | 166.59 |
| 2004-06-16 | 164.35 |
| 2004-06-17 | 166.32 |
| 2004-06-18 | 162.94 |
| 2004-06-21 | 165.43 |
| 2004-06-22 | 164.66 |
| 2004-06-23 | 164.51 |
| 2004-06-24 | 167.75 |
| 2004-06-25 | 170.47 |
| 2004-06-28 | 168.50 |
| 2004-06-29 | 169.88 |
| 2004-06-30 | 172.94 |
| 2004-07-01 | 172.76 |
| 2004-07-02 | 169.91 |
| 2004-07-05 | . |
| 2004-07-06 | 171.29 |
| 2004-07-07 | 173.37 |
| 2004-07-08 | 169.81 |
| 2004-07-09 | 170.75 |
| 2004-07-12 | 171.85 |
| 2004-07-13 | 171.28 |
| 2004-07-14 | 168.13 |
| 2004-07-15 | 167.71 |
| 2004-07-16 | 169.16 |
| 2004-07-19 | 171.27 |
| 2004-07-20 | 170.23 |
| 2004-07-21 | 170.99 |
| 2004-07-22 | 169.41 |
| 2004-07-23 | 168.06 |
| 2004-07-26 | 166.48 |
| 2004-07-27 | 165.67 |
| 2004-07-28 | 167.80 |
| 2004-07-29 | 165.81 |
| 2004-07-30 | 167.46 |
| 2004-08-02 | 165.52 |
| 2004-08-03 | 166.11 |
| 2004-08-04 | 166.84 |
| 2004-08-05 | 171.76 |
| 2004-08-06 | 168.88 |
| 2004-08-09 | 171.43 |
| 2004-08-10 | 171.33 |
| 2004-08-11 | 170.67 |
| 2004-08-12 | 171.69 |
| 2004-08-13 | 172.02 |
| 2004-08-16 | 173.88 |
| 2004-08-17 | 171.97 |
| 2004-08-18 | 172.71 |
| 2004-08-19 | 176.09 |
| 2004-08-20 | 175.69 |
| 2004-08-23 | 175.09 |
| 2004-08-24 | 177.18 |
| 2004-08-25 | 177.89 |
| 2004-08-26 | 181.32 |
| 2004-08-27 | 181.98 |
| 2004-08-30 | 182.90 |
| 2004-08-31 | 182.77 |
| 2004-09-01 | 186.13 |
| 2004-09-02 | 188.55 |
| 2004-09-03 | 188.23 |
| 2004-09-06 | . |
| 2004-09-07 | 185.38 |
| 2004-09-08 | 185.45 |
| 2004-09-09 | 185.96 |
| 2004-09-10 | 188.35 |
| 2004-09-13 | 191.43 |
| 2004-09-14 | 190.19 |
| 2004-09-15 | 194.26 |
| 2004-09-16 | 194.26 |
| 2004-09-17 | 193.96 |
| 2004-09-20 | 195.85 |
| 2004-09-21 | 193.14 |
| 2004-09-22 | 190.28 |
| 2004-09-23 | 188.34 |
| 2004-09-24 | 188.09 |
| 2004-09-27 | 187.36 |
| 2004-09-28 | 185.94 |
| 2004-09-29 | 186.03 |
| 2004-09-30 | 186.81 |
| 2004-10-01 | 192.96 |
| 2004-10-04 | 201.40 |
| 2004-10-05 | 204.22 |
| 2004-10-06 | 199.96 |
| 2004-10-07 | 200.69 |
| 2004-10-08 | 200.75 |
| 2004-10-11 | 200.96 |
| 2004-10-12 | 195.57 |
| 2004-10-13 | 197.19 |
| 2004-10-14 | 198.07 |
| 2004-10-15 | 195.64 |
| 2004-10-18 | 195.50 |
| 2004-10-19 | 198.42 |
| 2004-10-20 | 193.26 |
| 2004-10-21 | 191.01 |
| 2004-10-22 | 188.15 |
| 2004-10-25 | 184.41 |
| 2004-10-26 | 187.80 |
| 2004-10-27 | 187.29 |
| 2004-10-28 | 191.03 |
| 2004-10-29 | 193.29 |
| 2004-11-01 | 193.14 |
| 2004-11-02 | 197.60 |
| 2004-11-03 | 200.15 |
| 2004-11-04 | 199.08 |
| 2004-11-05 | 201.89 |
| 2004-11-08 | 200.21 |
| 2004-11-09 | 200.74 |
| 2004-11-10 | 199.58 |
| 2004-11-11 | 199.97 |
| 2004-11-12 | 203.98 |
| 2004-11-15 | 204.96 |
| 2004-11-16 | 203.77 |
| 2004-11-17 | 206.18 |
| 2004-11-18 | 205.12 |
| 2004-11-19 | 204.71 |
| 2004-11-22 | 201.82 |
| 2004-11-23 | 204.63 |
| 2004-11-24 | 208.08 |
| 2004-11-25 | . |
| 2004-11-26 | 205.92 |
| 2004-11-29 | 204.23 |
| 2004-11-30 | 206.12 |
| 2004-12-01 | 203.75 |
| 2004-12-02 | 207.73 |
| 2004-12-03 | 208.69 |
| 2004-12-06 | 209.40 |
| 2004-12-07 | 207.86 |
| 2004-12-08 | 205.78 |
| 2004-12-09 | 204.68 |
| 2004-12-10 | 200.93 |
| 2004-12-13 | 202.54 |
| 2004-12-14 | 204.81 |
| 2004-12-15 | 209.49 |
| 2004-12-16 | 210.78 |
| 2004-12-17 | 210.41 |
| 2004-12-20 | 211.15 |
| 2004-12-21 | 211.67 |
| 2004-12-22 | 212.39 |
| 2004-12-23 | 211.96 |
| 2004-12-24 | . |
| 2004-12-27 | 211.44 |
| 2004-12-28 | 212.15 |
| 2004-12-29 | 218.34 |
| 2004-12-30 | 221.92 |
| 2004-12-31 | 223.58 |
| 2005-01-03 | 223.14 |
| 2005-01-04 | 222.08 |
| 2005-01-05 | 218.70 |
| 2005-01-06 | 214.91 |
| 2005-01-07 | 217.97 |
| 2005-01-10 | 218.45 |
| 2005-01-11 | 219.51 |
| 2005-01-12 | 218.14 |
| 2005-01-13 | 222.60 |
| 2005-01-14 | 221.87 |
| 2005-01-17 | . |
| 2005-01-18 | 226.57 |
| 2005-01-19 | 228.47 |
| 2005-01-20 | 229.15 |
| 2005-01-21 | 229.53 |
| 2005-01-24 | 231.56 |
| 2005-01-25 | 231.38 |
| 2005-01-26 | 234.38 |
| 2005-01-27 | 233.05 |
#2005-01-28| 231.85
#2005-01-31| 234.16
#2005-02-01| 229.50
#2005-02-02| 230.11
#2005-02-03| 231.62
#2005-02-04| 235.01
#2005-02-07| 236.20
#2005-02-08| 235.98
#2005-02-09| 236.38
#2005-02-10| 234.45
#2005-02-11| 233.57
#2005-02-14| 236.71
#2005-02-15| 237.42
#2005-02-16| 237.52
#2005-02-17| 234.65
#2005-02-18| 237.16
#2005-02-21| .
#2005-02-22| 239.98
#2005-02-23| 239.24
#2005-02-24| 241.81
#2005-02-25| 241.81
#2005-02-28| 242.48
#2005-03-01| 243.40
#2005-03-02| 241.90
#2005-03-03| 244.02
#2005-03-04| 242.13
#2005-03-07| 242.08
#2005-03-08| 243.19
#2005-03-09| 244.36
#2005-03-10| 243.68
#2005-03-11| 245.25
#2005-03-14| 246.35
#2005-03-15| 239.83
#2005-03-16| 238.91
#2005-03-17| 236.43
#2005-03-18| 234.44
#2005-03-21| 233.29
#2005-03-22| 233.48
#2005-03-23| 233.83
#2005-03-24| 230.49
#2005-03-25| .
#2005-03-28| 235.32
#2005-03-29| 231.29
#2005-03-30| 229.26
#2005-03-31| 231.96
#2005-04-01| 235.56
#2005-04-04| 233.46
#2005-04-05| 233.19
#2005-04-06| 236.11
#2005-04-07| 238.49
#2005-04-08| 238.41
#2005-04-11| 237.71
#2005-04-12| 236.53
#2005-04-13| 238.59
#2005-04-14| 233.65
#2005-04-15| 230.19
#2005-04-18| 224.63
#2005-04-19| 227.22
#2005-04-20| 229.28
#2005-04-21| 229.48
#2005-04-22| 228.92
#2005-04-25| 230.52
#2005-04-26| 230.95
#2005-04-27| 229.14
#2005-04-28| 225.52
#2005-04-29| 226.65
#2005-05-02| 226.40
#2005-05-03| 224.25
#2005-05-04| 226.21
#2005-05-05| 227.12
#2005-05-06| 229.64
#2005-05-09| 228.56
#2005-05-10| 228.52
#2005-05-11| 225.82
#2005-05-12| 225.65
#2005-05-13| 226.13
#2005-05-16| 226.93
#2005-05-17| 226.35
#2005-05-18| 228.28
#2005-05-19| 233.19
#2005-05-20| 233.62
#2005-05-23| 232.69
#2005-05-24| 233.38
#2005-05-25| 231.89
#2005-05-26| 233.79
#2005-05-27| 237.41
#2005-05-30| .
#2005-05-31| 239.59
#2005-06-01| 239.65
#2005-06-02| 239.97
#2005-06-03| 241.97
#2005-06-06| 242.89
#2005-06-07| 241.37
#2005-06-08| 241.60
#2005-06-09| 243.81
#2005-06-10| 242.09
#2005-06-13| 241.98
#2005-06-14| 241.01
#2005-06-15| 243.97
#2005-06-16| 245.56
#2005-06-17| 245.23
#2005-06-20| 245.16
#2005-06-21| 244.82
#2005-06-22| 247.20
#2005-06-23| 248.71
#2005-06-24| 246.42
#2005-06-27| 244.59
#2005-06-28| 243.88
#2005-06-29| 242.99
#2005-06-30| 241.88
#2005-07-01| 243.92
#2005-07-04| .
#2005-07-05| 244.76
#2005-07-06| 248.59
#2005-07-07| 249.36
#2005-07-08| 249.21
#2005-07-11| 253.96
#2005-07-12| 252.92
#2005-07-13| 254.81
#2005-07-14| 259.10
#2005-07-15| 255.88
#2005-07-18| 256.22
#2005-07-19| 258.87
#2005-07-20| 260.95
#2005-07-21| 262.59
#2005-07-22| 264.29
#2005-07-25| 265.27
#2005-07-26| 265.20
#2005-07-27| 263.91
#2005-07-28| 264.97
#2005-07-29| 273.15
#2005-08-01| 275.32
#2005-08-02| 274.98
#2005-08-03| 277.52
#2005-08-04| 278.20
#2005-08-05| 273.96
#2005-08-08| 275.10
#2005-08-09| 275.91
#2005-08-10| 275.77
#2005-08-11| 276.15
#2005-08-12| 277.57
#2005-08-15| 276.90
#2005-08-16| 273.46
#2005-08-17| 275.52
#2005-08-18| 269.48
#2005-08-19| 267.72
#2005-08-22| 272.04
#2005-08-23| 269.52
#2005-08-24| 264.11
#2005-08-25| 265.80
#2005-08-26| 264.08
#2005-08-29| 257.14
#2005-08-30| 260.38
#2005-08-31| 261.29
#2005-09-01| 267.98
#2005-09-02| 272.16
#2005-09-05| .
#2005-09-06| 273.23
#2005-09-07| 280.97
#2005-09-08| 280.81
#2005-09-09| 283.35
#2005-09-12| 284.61
#2005-09-13| 283.60
#2005-09-14| 285.43
#2005-09-15| 288.44
#2005-09-16| 290.60
#2005-09-19| 292.12
#2005-09-20| 294.38
#2005-09-21| 297.25
#2005-09-22| 294.30
#2005-09-23| 286.81
#2005-09-26| 289.66
#2005-09-27| 288.41
#2005-09-28| 290.89
#2005-09-29| 294.47
#2005-09-30| 294.70
#2005-10-03| 295.20
#2005-10-04| 298.40
#2005-10-05| 296.46
#2005-10-06| 291.27
#2005-10-07| 290.32
#2005-10-10| 291.90
#2005-10-11| 292.05
#2005-10-12| 290.59
#2005-10-13| 283.01
#2005-10-14| 280.76
#2005-10-17| 280.15
#2005-10-18| 280.88
#2005-10-19| 271.25
#2005-10-20| 271.99
#2005-10-21| 275.10
#2005-10-24| 273.22
#2005-10-25| 273.59
#2005-10-26| 276.20
#2005-10-27| 276.43
#2005-10-28| 270.29
#2005-10-31| 278.96
#2005-11-01| 286.58
#2005-11-02| 289.91
#2005-11-03| 288.72
#2005-11-04| 288.59
#2005-11-07| 287.38
#2005-11-08| 290.21
#2005-11-09| 292.49
#2005-11-10| 293.24
#2005-11-11| 299.25
#2005-11-14| 298.14
#2005-11-15| 298.51
#2005-11-16| 302.54
#2005-11-17| 303.36
#2005-11-18| 306.34
#2005-11-21| 306.07
#2005-11-22| 301.48
#2005-11-23| 308.91
#2005-11-24| .
#2005-11-25| 308.17
#2005-11-28| 310.90
#2005-11-29| 310.74
#2005-11-30| 311.82
#2005-12-01| 313.33
#2005-12-02| 316.68
#2005-12-05| 320.34
#2005-12-06| 333.21
#2005-12-07| 333.56
#2005-12-08| 330.95
#2005-12-09| 329.57
#2005-12-12| 331.46
#2005-12-13| 334.28
#2005-12-14| 340.84
#2005-12-15| 344.60
#2005-12-16| 339.89
#2005-12-19| 342.38
#2005-12-20| 342.51
#2005-12-21| 345.86
#2005-12-22| 341.37
#2005-12-23| 341.43
#2005-12-26| .
#2005-12-27| 344.72
#2005-12-28| 345.49
#2005-12-29| 349.61
#2005-12-30| 350.34
#2006-01-02| .
#2006-01-03| 354.65
#2006-01-04| 352.46
#2006-01-05| 354.99
#2006-01-06| 356.54
#2006-01-09| 356.11
#2006-01-10| 349.35
#2006-01-11| 347.98
#2006-01-12| 348.11
#2006-01-13| 350.84
#2006-01-16| .
#2006-01-17| 344.85
#2006-01-18| 339.09
#2006-01-19| 340.22
#2006-01-20| 337.90
#2006-01-23| 330.91
#2006-01-24| 335.00
#2006-01-25| 339.68
#2006-01-26| 335.45
#2006-01-27| 340.26
#2006-01-30| 339.10
#2006-01-31| 341.81
#2006-02-01| 337.48
#2006-02-02| 336.73
#2006-02-03| 328.80
#2006-02-06| 331.93
#2006-02-07| 330.23
#2006-02-08| 326.11
#2006-02-09| 327.56
#2006-02-10| 333.75
#2006-02-13| 329.69
#2006-02-14| 332.13
#2006-02-15| 327.18
#2006-02-16| 324.15
#2006-02-17| 324.26
#2006-02-20| .
#2006-02-21| 332.83
#2006-02-22| 331.07
#2006-02-23| 338.74
#2006-02-24| 339.51
#2006-02-27| 338.14
#2006-02-28| 336.67
#2006-03-01| 339.03
#2006-03-02| 339.53
#2006-03-03| 338.71
#2006-03-06| 337.89
#2006-03-07| 333.52
#2006-03-08| 330.55
#2006-03-09| 332.37
#2006-03-10| 336.49
#2006-03-13| 339.95
#2006-03-14| 338.70
#2006-03-15| 340.20
#2006-03-16| 341.61
#2006-03-17| 344.01
#2006-03-20| 347.95
#2006-03-21| 343.62
#2006-03-22| 335.31
#2006-03-23| 336.24
#2006-03-24| 338.07
#2006-03-27| 333.68
#2006-03-28| 337.45
#2006-03-29| 337.57
#2006-03-30| 338.59
#2006-03-31| 341.02
#2006-04-03| 345.73
#2006-04-04| 353.31
#2006-04-05| 360.29
#2006-04-06| 359.68
#2006-04-07| 354.83
#2006-04-10| 353.23
#2006-04-11| 354.08
#2006-04-12| 348.42
#2006-04-13| 352.03
#2006-04-14| .
#2006-04-17| 357.89
#2006-04-18| 361.36
#2006-04-19| 365.03
#2006-04-20| 367.65
#2006-04-21| 364.48
#2006-04-24| 358.11
#2006-04-25| 356.58
#2006-04-26| 362.02
#2006-04-27| 358.34
#2006-04-28| 353.69
#2006-05-01| 354.68
#2006-05-02| 352.70
#2006-05-03| 353.11
#2006-05-04| 354.21
#2006-05-05| 354.56
#2006-05-08| 362.89
#2006-05-09| 363.58
#2006-05-10| 362.87
#2006-05-11| 358.80
#2006-05-12| 356.14
#2006-05-15| 342.58
#2006-05-16| 339.92
#2006-05-17| 348.72
#2006-05-18| 333.63
#2006-05-19| 333.30
#2006-05-22| 320.21
#2006-05-23| 321.83
#2006-05-24| 313.62
#2006-05-25| 309.18
#2006-05-26| 316.98
#2006-05-29| .
#2006-05-30| 313.25
#2006-05-31| 310.30
#2006-06-01| 302.87
#2006-06-02| 310.62
#2006-06-05| 315.52
#2006-06-06| 314.19
#2006-06-07| 306.31
#2006-06-08| 296.50
#2006-06-09| 301.49
#2006-06-12| 299.12
#2006-06-13| 287.21
#2006-06-14| 290.12
#2006-06-15| 295.39
#2006-06-16| 310.88
#2006-06-19| 310.65
#2006-06-20| 301.99
#2006-06-21| 302.19
#2006-06-22| 306.45
#2006-06-23| 307.91
#2006-06-26| 304.18
#2006-06-27| 307.08
#2006-06-28| 308.32
#2006-06-29| 311.48
#2006-06-30| 321.15
#2006-07-03| 323.36
#2006-07-04| .
#2006-07-05| 318.25
#2006-07-06| 313.63
#2006-07-07| 312.07
#2006-07-10| 314.99
#2006-07-11| 312.10
#2006-07-12| 309.14
#2006-07-13| 301.41
#2006-07-14| 291.34
#2006-07-17| 287.54
#2006-07-18| 285.45
#2006-07-19| 285.12
#2006-07-20| 294.51
#2006-07-21| 296.06
#2006-07-24| 293.86
#2006-07-25| 297.77
#2006-07-26| 297.69
#2006-07-27| 301.67
#2006-07-28| 298.97
#2006-07-31| 299.41
#2006-08-01| 299.27
#2006-08-02| 304.74
#2006-08-03| 306.35
#2006-08-04| 307.31
#2006-08-07| 305.97
#2006-08-08| 308.52
#2006-08-09| 311.07
#2006-08-10| 307.47
#2006-08-11| 304.23
#2006-08-14| 306.37
#2006-08-15| 306.59
#2006-08-16| 313.57
#2006-08-17| 315.21
#2006-08-18| 317.60
#2006-08-21| 316.66
#2006-08-22| 318.67
#2006-08-23| 317.62
#2006-08-24| 316.64
#2006-08-25| 317.53
#2006-08-28| 317.23
#2006-08-29| 319.88
#2006-08-30| 318.02
#2006-08-31| 320.90
#2006-09-01| 327.37
#2006-09-04| .
#2006-09-05| 336.46
#2006-09-06| 335.52
#2006-09-07| 333.82
#2006-09-08| 332.36
#2006-09-11| 326.32
#2006-09-12| 328.12
#2006-09-13| 332.84
#2006-09-14| 334.58
#2006-09-15| 337.97
#2006-09-18| 341.20
#2006-09-19| 342.11
#2006-09-20| 342.27
#2006-09-21| 345.22
#2006-09-22| 339.42
#2006-09-25| 340.98
#2006-09-26| 338.34
#2006-09-27| 341.78
#2006-09-28| 341.72
#2006-09-29| 342.25
#2006-10-02| 343.04
#2006-10-03| 344.14
#2006-10-04| 342.51
#2006-10-05| 343.20
#2006-10-06| 343.55
#2006-10-09| 335.79
#2006-10-10| 338.58
#2006-10-11| 338.40
#2006-10-12| 340.01
#2006-10-13| 342.28
#2006-10-16| 339.39
#2006-10-17| 337.83
#2006-10-18| 334.60
#2006-10-19| 333.25
#2006-10-20| 334.06
#2006-10-23| 333.37
#2006-10-24| 334.26
#2006-10-25| 336.22
#2006-10-26| 336.03
#2006-10-27| 332.08
#2006-10-30| 331.89
#2006-10-31| 334.29
#2006-11-01| 335.89
#2006-11-02| 336.92
#2006-11-03| 336.09
#2006-11-06| 330.33
#2006-11-07| 332.21
#2006-11-08| 331.53
#2006-11-09| 335.34
#2006-11-10| 333.43
#2006-11-13| 333.08
#2006-11-14| 334.53
#2006-11-15| 335.92
#2006-11-16| 335.92
#2006-11-17| 335.13
#2006-11-20| 330.74
#2006-11-21| 327.23
#2006-11-22| 330.28
#2006-11-23| .
#2006-11-24| 328.70
#2006-11-27| 332.29
#2006-11-28| 329.53
#2006-11-29| 332.81
#2006-11-30| 332.13
#2006-12-01| 336.01
#2006-12-04| 336.59
#2006-12-05| 335.52
#2006-12-06| 332.01
#2006-12-07| 326.35
#2006-12-08| 322.06
#2006-12-11| 319.33
#2006-12-12| 319.19
#2006-12-13| 321.27
#2006-12-14| 326.71
#2006-12-15| 328.58
#2006-12-18| 328.30
#2006-12-19| 326.30
#2006-12-20| 329.02
#2006-12-21| 328.71
#2006-12-22| 327.57
#2006-12-25| .
#2006-12-26| 327.38
#2006-12-27| 329.43
#2006-12-28| 331.25
#2006-12-29| 331.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 340.63
#2007-01-04| 336.19
#2007-01-05| 331.02
#2007-01-08| 324.65
#2007-01-09| 320.45
#2007-01-10| 313.60
#2007-01-11| 314.30
#2007-01-12| 316.95
#2007-01-15| .
#2007-01-16| 324.01
#2007-01-17| 322.15
#2007-01-18| 323.85
#2007-01-19| 321.25
#2007-01-22| 322.96
#2007-01-23| 320.90
#2007-01-24| 325.59
#2007-01-25| 324.66
#2007-01-26| 320.71
#2007-01-29| 319.56
#2007-01-30| 321.26
#2007-01-31| 322.18
#2007-02-01| 324.83
#2007-02-02| 330.35
#2007-02-05| 330.83
#2007-02-06| 330.75
#2007-02-07| 335.20
#2007-02-08| 334.47
#2007-02-09| 335.27
#2007-02-12| 333.54
#2007-02-13| 331.64
#2007-02-14| 334.46
#2007-02-15| 338.25
#2007-02-16| 340.76
#2007-02-19| .
#2007-02-20| 343.70
#2007-02-21| 345.32
#2007-02-22| 341.50
#2007-02-23| 337.34
#2007-02-26| 333.62
#2007-02-27| 328.66
#2007-02-28| 320.52
#2007-03-01| 318.43
#2007-03-02| 318.11
#2007-03-05| 308.24
#2007-03-06| 312.21
#2007-03-07| 312.55
#2007-03-08| 314.75
#2007-03-09| 315.51
#2007-03-12| 320.02
#2007-03-13| 318.24
#2007-03-14| 312.65
#2007-03-15| 313.42
#2007-03-16| 311.62
#2007-03-19| 311.35
#2007-03-20| 311.38
#2007-03-21| 314.36
#2007-03-22| 317.31
#2007-03-23| 317.24
#2007-03-26| 316.24
#2007-03-27| 316.13
#2007-03-28| 313.33
#2007-03-29| 316.00
#2007-03-30| 318.61
#2007-04-02| 321.68
#2007-04-03| 324.16
#2007-04-04| 322.47
#2007-04-05| 322.07
#2007-04-06| .
#2007-04-09| 321.64
#2007-04-10| 320.59
#2007-04-11| 321.94
#2007-04-12| 320.37
#2007-04-13| 321.46
#2007-04-16| 320.97
#2007-04-17| 321.62
#2007-04-18| 322.28
#2007-04-19| 318.20
#2007-04-20| 316.39
#2007-04-23| 314.86
#2007-04-24| 314.23
#2007-04-25| 312.80
#2007-04-26| 314.04
#2007-04-27| 309.35
#2007-04-30| 310.81
#2007-05-01| 311.28
#2007-05-02| 316.42
#2007-05-03| 319.97
#2007-05-04| 323.76
#2007-05-07| 326.88
#2007-05-08| 323.08
#2007-05-09| 323.99
#2007-05-10| 324.35
#2007-05-11| 326.53
#2007-05-14| 333.06
#2007-05-15| 332.55
#2007-05-16| 334.23
#2007-05-17| 331.75
#2007-05-18| 327.16
#2007-05-21| 334.61
#2007-05-22| 337.32
#2007-05-23| 337.75
#2007-05-24| 337.10
#2007-05-25| 335.08
#2007-05-28| .
#2007-05-29| 335.84
#2007-05-30| 331.11
#2007-05-31| 334.82
#2007-06-01| 336.12
#2007-06-04| 341.72
#2007-06-05| 344.68
#2007-06-06| 342.49
#2007-06-07| 342.62
#2007-06-08| 339.29
#2007-06-11| 344.54
#2007-06-12| 347.29
#2007-06-13| 344.43
#2007-06-14| 350.38
#2007-06-15| 352.57
#2007-06-18| 355.60
#2007-06-19| 354.32
#2007-06-20| 355.91
#2007-06-21| 358.73
#2007-06-22| 360.34
#2007-06-25| 362.51
#2007-06-26| 356.80
#2007-06-27| 356.78
#2007-06-28| 358.57
#2007-06-29| 357.69
#2007-07-02| 361.47
#2007-07-03| 367.40
#2007-07-04| .
#2007-07-05| 372.30
#2007-07-06| 374.28
#2007-07-09| 374.12
#2007-07-10| 376.84
#2007-07-11| 372.84
#2007-07-12| 373.86
#2007-07-13| 378.97
#2007-07-16| 382.51
#2007-07-17| 383.31
#2007-07-18| 382.34
#2007-07-19| 384.48
#2007-07-20| 389.35
#2007-07-23| 395.27
#2007-07-24| 403.08
#2007-07-25| 396.56
#2007-07-26| 401.17
#2007-07-27| 388.22
#2007-07-30| 387.79
#2007-07-31| 391.84
#2007-08-01| 373.29
#2007-08-02| 375.84
#2007-08-03| 377.78
#2007-08-06| 369.87
#2007-08-07| 366.93
#2007-08-08| 374.97
#2007-08-09| 373.93
#2007-08-10| 358.93
#2007-08-13| 365.00
#2007-08-14| 360.75
#2007-08-15| 357.08
#2007-08-16| 340.78
#2007-08-17| 333.57
#2007-08-20| 347.97
#2007-08-21| 344.13
#2007-08-22| 348.65
#2007-08-23| 354.35
#2007-08-24| 352.02
#2007-08-27| 353.78
#2007-08-28| 348.60
#2007-08-29| 350.33
#2007-08-30| 356.23
#2007-08-31| 361.85
#2007-09-03| .
#2007-09-04| 362.08
#2007-09-05| 362.43
#2007-09-06| 364.87
#2007-09-07| 364.41
#2007-09-10| 356.37
#2007-09-11| 356.60
#2007-09-12| 355.84
#2007-09-13| 358.80
#2007-09-14| 361.04
#2007-09-17| 361.04
#2007-09-18| 358.33
#2007-09-19| 374.67
#2007-09-20| 376.42
#2007-09-21| 377.77
#2007-09-24| 383.14
#2007-09-25| 380.71
#2007-09-26| 380.85
#2007-09-27| 390.40
#2007-09-28| 394.59
#2007-10-01| 393.44
#2007-10-02| 395.90
#2007-10-03| 396.26
#2007-10-04| 392.26
#2007-10-05| 393.89
#2007-10-08| 390.16
#2007-10-09| 392.07
#2007-10-10| 396.40
#2007-10-11| 394.09
#2007-10-12| 385.75
#2007-10-15| 388.27
#2007-10-16| 383.30
#2007-10-17| 383.25
#2007-10-18| 386.17
#2007-10-19| 381.88
#2007-10-22| 373.30
#2007-10-23| 378.47
#2007-10-24| 375.54
#2007-10-25| 387.02
#2007-10-26| 394.93
#2007-10-29| 409.82
#2007-10-30| 408.65
#2007-10-31| 405.79
#2007-11-01| 396.84
#2007-11-02| 386.92
#2007-11-05| 379.43
#2007-11-06| 384.86
#2007-11-07| 386.54
#2007-11-08| 377.56
#2007-11-09| 381.19
#2007-11-12| 369.35
#2007-11-13| 367.79
#2007-11-14| 382.00
#2007-11-15| 386.84
#2007-11-16| 379.13
#2007-11-19| 380.09
#2007-11-20| 377.52
#2007-11-21| 362.16
#2007-11-22| .
#2007-11-23| 373.07
#2007-11-26| 380.22
#2007-11-27| 378.11
#2007-11-28| 377.51
#2007-11-29| 386.19
#2007-11-30| 386.16
#2007-12-03| 388.09
#2007-12-04| 397.44
#2007-12-05| 397.59
#2007-12-06| 401.45
#2007-12-07| 400.82
#2007-12-10| 401.37
#2007-12-11| 405.50
#2007-12-12| 403.07
#2007-12-13| 397.57
#2007-12-14| 391.80
#2007-12-17| 381.43
#2007-12-18| 386.10
#2007-12-19| 387.61
#2007-12-20| 383.58
#2007-12-21| 385.19
#2007-12-24| 387.51
#2007-12-25| .
#2007-12-26| 386.02
#2007-12-27| 388.90
#2007-12-28| 390.37
#2007-12-31| 392.16
#2008-01-01| .
#2008-01-02| 384.26
#2008-01-03| 385.31
#2008-01-04| 387.29
#2008-01-07| 381.68
#2008-01-08| 385.77
#2008-01-09| 388.66
#2008-01-10| 384.38
#2008-01-11| 379.40
#2008-01-14| 377.94
#2008-01-15| 370.21
#2008-01-16| 359.15
#2008-01-17| 361.01
#2008-01-18| 362.05
#2008-01-21| .
#2008-01-22| 333.39
#2008-01-23| 346.87
#2008-01-24| 352.54
#2008-01-25| 365.70
#2008-01-28| 359.51
#2008-01-29| 367.33
#2008-01-30| 363.87
#2008-01-31| 368.49
#2008-02-01| 369.40
#2008-02-04| 373.24
#2008-02-05| 371.66
#2008-02-06| 364.44
#2008-02-07| 362.49
#2008-02-08| 362.04
#2008-02-11| 350.77
#2008-02-12| 351.43
#2008-02-13| 350.92
#2008-02-14| 360.52
#2008-02-15| 360.03
#2008-02-18| .
#2008-02-19| 361.59
#2008-02-20| 354.39
#2008-02-21| 355.92
#2008-02-22| 352.60
#2008-02-25| 354.71
#2008-02-26| 353.63
#2008-02-27| 358.83
#2008-02-28| 360.96
#2008-02-29| 358.06
#2008-03-03| 351.33
#2008-03-04| 348.13
#2008-03-05| 345.58
#2008-03-06| 345.63
#2008-03-07| 335.96
#2008-03-10| 329.44
#2008-03-11| 336.75
#2008-03-12| 337.70
#2008-03-13| 326.68
#2008-03-14| 324.46
#2008-03-17| 316.06
#2008-03-18| 321.25
#2008-03-19| 327.57
#2008-03-20| 327.44
#2008-03-21| .
#2008-03-24| 331.00
#2008-03-25| 345.13
#2008-03-26| 341.98
#2008-03-27| 344.18
#2008-03-28| 349.36
#2008-03-31| 348.92
#2008-04-01| 344.51
#2008-04-02| 350.01
#2008-04-03| 349.43
#2008-04-04| 344.99
#2008-04-07| 346.22
#2008-04-08| 339.54
#2008-04-09| 336.99
#2008-04-10| 343.65
#2008-04-11| 355.05
#2008-04-14| 355.60
#2008-04-15| 352.24
#2008-04-16| 354.19
#2008-04-17| 356.39
#2008-04-18| 357.28
#2008-04-21| 364.79
#2008-04-22| 362.48
#2008-04-23| 361.63
#2008-04-24| 354.97
#2008-04-25| 361.62
#2008-04-28| 361.07
#2008-04-29| 363.01
#2008-04-30| 365.45
#2008-05-01| 365.59
#2008-05-02| 370.98
#2008-05-05| 371.80
#2008-05-06| 369.38
#2008-05-07| 371.51
#2008-05-08| 363.41
#2008-05-09| 361.54
#2008-05-12| 360.81
#2008-05-13| 363.73
#2008-05-14| 365.37
#2008-05-15| 369.00
#2008-05-16| 368.93
#2008-05-19| 365.79
#2008-05-20| 360.53
#2008-05-21| 356.97
#2008-05-22| 354.55
#2008-05-23| 350.53
#2008-05-26| .
#2008-05-27| 344.19
#2008-05-28| 341.85
#2008-05-29| 346.60
#2008-05-30| 348.49
#2008-06-02| 350.16
#2008-06-03| 342.61
#2008-06-04| 342.60
#2008-06-05| 338.77
#2008-06-06| 338.69
#2008-06-09| 334.82
#2008-06-10| 327.34
#2008-06-11| 329.07
#2008-06-12| 323.30
#2008-06-13| 324.09
#2008-06-16| 329.59
#2008-06-17| 332.67
#2008-06-18| 335.28
#2008-06-19| 328.74
#2008-06-20| 325.05
#2008-06-23| 316.06
#2008-06-24| 316.33
#2008-06-25| 316.18
#2008-06-26| 316.21
#2008-06-27| 303.75
#2008-06-30| 300.13
#2008-07-01| 300.93
#2008-07-02| 302.39
#2008-07-03| 294.03
#2008-07-04| .
#2008-07-07| 297.96
#2008-07-08| 292.83
#2008-07-09| 299.84
#2008-07-10| 298.84
#2008-07-11| 305.24
#2008-07-14| 302.55
#2008-07-15| 289.83
#2008-07-16| 288.43
#2008-07-17| 295.77
#2008-07-18| 298.47
#2008-07-21| 306.22
#2008-07-22| 305.72
#2008-07-23| 313.91
#2008-07-24| 320.67
#2008-07-25| 315.30
#2008-07-28| 317.13
#2008-07-29| 312.13
#2008-07-30| 316.99
#2008-07-31| 318.38
#2008-08-01| 314.00
#2008-08-04| 310.09
#2008-08-05| 313.52
#2008-08-06| 320.47
#2008-08-07| 317.70
#2008-08-08| 316.95
#2008-08-11| 320.89
#2008-08-12| 315.44
#2008-08-13| 313.68
#2008-08-14| 313.46
#2008-08-15| 312.61
#2008-08-18| 308.09
#2008-08-19| 303.74
#2008-08-20| 305.97
#2008-08-21| 303.44
#2008-08-22| 302.25
#2008-08-25| 303.85
#2008-08-26| 304.36
#2008-08-27| 306.54
#2008-08-28| 304.47
#2008-08-29| 307.42
#2008-09-01| .
#2008-09-02| 298.92
#2008-09-03| 297.75
#2008-09-04| 298.38
#2008-09-05| 294.60
#2008-09-08| 306.27
#2008-09-09| 299.32
#2008-09-10| 296.19
#2008-09-11| 283.15
#2008-09-12| 282.27
#2008-09-15| 280.64
#2008-09-16| 264.26
#2008-09-17| 275.92
#2008-09-18| 265.67
#2008-09-19| 281.20
#2008-09-22| 285.67
#2008-09-23| 284.86
#2008-09-24| 286.65
#2008-09-25| 285.86
#2008-09-26| 282.43
#2008-09-29| 275.31
#2008-09-30| 276.66
#2008-10-01| 279.06
#2008-10-02| 274.94
#2008-10-03| 273.53
#2008-10-06| 255.91
#2008-10-07| 252.48
#2008-10-08| 235.27
#2008-10-09| 236.47
#2008-10-10| 231.97
#2008-10-13| 241.09
#2008-10-14| 255.18
#2008-10-15| 249.22
#2008-10-16| 216.47
#2008-10-17| 209.34
#2008-10-20| 220.73
#2008-10-21| 218.78
#2008-10-22| 198.58
#2008-10-23| 188.58
#2008-10-24| 169.89
#2008-10-27| 170.47
#2008-10-28| 178.04
#2008-10-29| 179.90
#2008-10-30| 210.53
#2008-10-31| 203.74
#2008-11-03| 208.37
#2008-11-04| 206.56
#2008-11-05| 208.03
#2008-11-06| 188.55
#2008-11-07| 197.11
#2008-11-10| 194.55
#2008-11-11| 190.72
#2008-11-12| 186.26
#2008-11-13| 180.41
#2008-11-14| 179.78
#2008-11-17| 177.60
#2008-11-18| 169.06
#2008-11-19| 166.29
#2008-11-20| 152.89
#2008-11-21| 160.77
#2008-11-24| 150.70
#2008-11-25| 143.84
#2008-11-26| 150.95
#2008-11-27| .
#2008-11-28| 161.42
#2008-12-01| 158.65
#2008-12-02| 150.43
#2008-12-03| 148.75
#2008-12-04| 148.75
#2008-12-05| 153.75
#2008-12-08| 161.99
#2008-12-09| 166.02
#2008-12-10| 180.68
#2008-12-11| 181.76
#2008-12-12| 170.21
#2008-12-15| 178.67
#2008-12-16| 185.19
#2008-12-17| 191.24
#2008-12-18| 196.51
#2008-12-19| 193.68
#2008-12-22| 190.37
#2008-12-23| 176.17
#2008-12-24| 177.81
#2008-12-25| .
#2008-12-26| 175.08
#2008-12-29| 181.73
#2008-12-30| 184.02
#2008-12-31| 183.83
#2009-01-01| .
#2009-01-02| 186.37
#2009-01-05| 197.69
#2009-01-06| 197.76
#2009-01-07| 206.22
#2009-01-08| 195.07
#2009-01-09| 192.20
#2009-01-12| 187.62
#2009-01-13| 188.34
#2009-01-14| 195.57
#2009-01-15| 182.04
#2009-01-16| 184.31
#2009-01-19| .
#2009-01-20| 180.22
#2009-01-21| 179.94
#2009-01-22| 178.51
#2009-01-23| 175.97
#2009-01-26| 175.97
#2009-01-27| 177.91
#2009-01-28| 186.10
#2009-01-29| 189.57
#2009-01-30| 190.03
#2009-02-02| 187.72
#2009-02-03| 190.18
#2009-02-04| 197.98
#2009-02-05| 198.40
#2009-02-06| 202.36
#2009-02-09| 200.83
#2009-02-10| 198.87
#2009-02-11| 196.12
#2009-02-12| 194.66
#2009-02-13| 200.16
#2009-02-16| .
#2009-02-17| 188.53
#2009-02-18| 187.31
#2009-02-19| 188.10
#2009-02-20| 183.30
#2009-02-23| 189.04
#2009-02-24| 182.64
#2009-02-25| 188.27
#2009-02-26| 185.96
#2009-02-27| 182.94
#2009-03-02| 173.78
#2009-03-03| 177.37
#2009-03-04| 182.33
#2009-03-05| 182.33
#2009-03-06| 184.09
#2009-03-09| 186.28
#2009-03-10| 187.11
#2009-03-11| 193.32
#2009-03-12| 192.15
#2009-03-13| 196.40
#2009-03-16| 203.97
#2009-03-17| 207.05
#2009-03-18| 209.55
#2009-03-19| 210.39
#2009-03-20| 209.08
#2009-03-23| 222.22
#2009-03-24| 224.11
#2009-03-25| 221.95
#2009-03-26| 226.95
#2009-03-27| 228.81
#2009-03-30| 216.89
#2009-03-31| 223.37
#2009-04-01| 233.10
#2009-04-02| 243.96
#2009-04-03| 240.56
#2009-04-06| 246.64
#2009-04-07| 244.42
#2009-04-08| 238.35
#2009-04-09| 250.78
#2009-04-10| .
#2009-04-13| 255.25
#2009-04-14| 260.30
#2009-04-15| 260.10
#2009-04-16| 258.77
#2009-04-17| 257.50
#2009-04-20| 257.49
#2009-04-21| 253.83
#2009-04-22| 254.00
#2009-04-23| 261.48
#2009-04-24| 260.94
#2009-04-27| 257.89
#2009-04-28| 251.62
#2009-04-29| 261.88
#2009-04-30| 280.18
#2009-05-01| 279.64
#2009-05-04| 287.72
#2009-05-05| 288.27
#2009-05-06| 287.58
#2009-05-07| 288.39
#2009-05-08| 292.51
#2009-05-11| 291.60
#2009-05-12| 291.08
#2009-05-13| 292.12
#2009-05-14| 289.37
#2009-05-15| 293.56
#2009-05-18| 302.35
#2009-05-19| 315.14
#2009-05-20| 318.43
#2009-05-21| 319.83
#2009-05-22| 310.62
#2009-05-25| .
#2009-05-26| 307.48
#2009-05-27| 314.83
#2009-05-28| 325.72
#2009-05-29| 327.06
#2009-06-01| 335.69
#2009-06-02| 332.61
#2009-06-03| 334.58
#2009-06-04| 332.11
#2009-06-05| 335.91
#2009-06-08| 326.74
#2009-06-09| 324.90
#2009-06-10| 336.90
#2009-06-11| 333.07
#2009-06-12| 335.23
#2009-06-15| 326.39
#2009-06-16| 320.79
#2009-06-17| 320.17
#2009-06-18| 315.02
#2009-06-19| 324.30
#2009-06-22| 324.93
#2009-06-23| 318.12
#2009-06-24| 322.47
#2009-06-25| 325.38
#2009-06-26| 331.27
#2009-06-29| 330.60
#2009-06-30| 328.54
#2009-07-01| 329.12
#2009-07-02| 328.19
#2009-07-03| .
#2009-07-06| 329.57
#2009-07-07| 333.89
#2009-07-08| 338.10
#2009-07-09| 346.26
#2009-07-10| 341.78
#2009-07-13| 329.49
#2009-07-14| 338.15
#2009-07-15| 353.07
#2009-07-16| 358.27
#2009-07-17| 364.54
#2009-07-20| 379.40
#2009-07-21| 384.40
#2009-07-22| 380.13
#2009-07-23| 381.45
#2009-07-24| 387.24
#2009-07-27| 392.66
#2009-07-28| 394.56
#2009-07-29| 391.37
#2009-07-30| 394.66
#2009-07-31| 403.00
#2009-08-03| 419.48
#2009-08-04| 424.95
#2009-08-05| 413.28
#2009-08-06| 410.99
#2009-08-07| 407.64
#2009-08-10| 406.89
#2009-08-11| 407.20
#2009-08-12| 398.88
#2009-08-13| 409.77
#2009-08-14| 405.34
#2009-08-17| 389.45
#2009-08-18| 393.07
#2009-08-19| 395.20
#2009-08-20| 409.76
#2009-08-21| 417.00
#2009-08-24| 433.13
#2009-08-25| 423.22
#2009-08-26| 416.54
#2009-08-27| 411.23
#2009-08-28| 421.86
#2009-08-31| 419.90
#2009-09-01| 441.05
#2009-09-02| 438.58
#2009-09-03| 430.82
#2009-09-04| 430.84
#2009-09-07| .
#2009-09-08| 447.21
#2009-09-09| 437.10
#2009-09-10| 438.36
#2009-09-11| 434.44
#2009-09-14| 432.65
#2009-09-15| 447.68
#2009-09-16| 461.92
#2009-09-17| 460.58
#2009-09-18| 461.22
#2009-09-21| 459.16
#2009-09-22| 472.57
#2009-09-23| 477.96
#2009-09-24| 473.45
#2009-09-25| 484.78
#2009-09-28| 468.23
#2009-09-29| 472.88
#2009-09-30| 480.11
#2009-10-01| 465.64
#2009-10-02| 462.20
#2009-10-05| 459.72
#2009-10-06| 466.73
#2009-10-07| 457.16
#2009-10-08| 466.15
#2009-10-09| 475.10
#2009-10-12| 472.61
#2009-10-13| 474.27
#2009-10-14| 483.45
#2009-10-15| 485.95
#2009-10-16| 469.09
#2009-10-19| 473.02
#2009-10-20| 473.42
#2009-10-21| 469.69
#2009-10-22| 463.10
#2009-10-23| 484.99
#2009-10-26| 493.73
#2009-10-27| 495.86
#2009-10-28| 481.18
#2009-10-29| 478.06
#2009-10-30| 473.63
#2009-11-02| 464.40
#2009-11-03| 462.75
#2009-11-04| 477.88
#2009-11-05| 472.59
#2009-11-06| 482.35
#2009-11-09| 484.50
#2009-11-10| 488.02
#2009-11-11| 493.93
#2009-11-12| 489.16
#2009-11-13| 490.10
#2009-11-16| 498.05
#2009-11-17| 494.67
#2009-11-18| 499.88
#2009-11-19| 496.34
#2009-11-20| 498.23
#2009-11-23| 495.22
#2009-11-24| 494.33
#2009-11-25| 498.55
#2009-11-26| .
#2009-11-27| 474.34
#2009-11-30| 493.37
#2009-12-01| 503.23
#2009-12-02| 509.83
#2009-12-03| 513.13
#2009-12-04| 512.12
#2009-12-07| 517.15
#2009-12-08| 517.34
#2009-12-09| 522.06
#2009-12-10| 516.54
#2009-12-11| 517.22
#2009-12-14| 522.73
#2009-12-15| 523.15
#2009-12-16| 522.35
#2009-12-17| 516.17
#2009-12-18| 511.59
#2009-12-21| 507.05
#2009-12-22| 514.45
#2009-12-23| 519.06
#2009-12-24| 532.12
#2009-12-25| .
#2009-12-28| 532.12
#2009-12-29| 534.31
#2009-12-30| 539.71
#2009-12-31| 542.20
#2010-01-01| .
#2010-01-04| 547.97
#2010-01-05| 535.81
#2010-01-06| 535.30
#2010-01-07| 520.26
#2010-01-08| 521.82
#2010-01-11| 517.79
#2010-01-12| 520.14
#2010-01-13| 514.42
#2010-01-14| 515.85
#2010-01-15| 519.83
#2010-01-18| .
#2010-01-19| 518.99
#2010-01-20| 512.25
#2010-01-21| 515.87
#2010-01-22| 510.14
#2010-01-25| 507.80
#2010-01-26| 492.08
#2010-01-27| 489.54
#2010-01-28| 505.36
#2010-01-29| 504.49
#2010-02-01| 507.52
#2010-02-02| 504.53
#2010-02-03| 511.11
#2010-02-04| 513.73
#2010-02-05| 497.66
#2010-02-08| 495.14
#2010-02-09| 497.76
#2010-02-10| 498.48
#2010-02-11| 506.74
#2010-02-12| 510.91
#2010-02-15| .
#2010-02-16| 515.00
#2010-02-17| 521.57
#2010-02-18| 515.60
#2010-02-19| 509.71
#2010-02-22| 520.09
#2010-02-23| 521.92
#2010-02-24| 516.95
#2010-02-25| 511.45
#2010-02-26| 521.33
#2010-03-01| 524.99
#2010-03-02| 527.14
#2010-03-03| 530.85
#2010-03-04| 527.58
#2010-03-05| 535.25
#2010-03-08| 545.53
#2010-03-09| 542.53
#2010-03-10| 545.94
#2010-03-11| 539.18
#2010-03-12| 532.65
#2010-03-15| 528.64
#2010-03-16| 532.79
#2010-03-17| 544.17
#2010-03-18| 543.74
#2010-03-19| 554.04
#2010-03-22| 551.26
#2010-03-23| 554.17
#2010-03-24| 556.00
#2010-03-25| 559.47
#2010-03-26| 563.31
#2010-03-29| 566.76
#2010-03-30| 565.32
#2010-03-31| 560.42
#2010-04-01| 575.72
#2010-04-02| .
#2010-04-05| 598.68
#2010-04-06| 593.83
#2010-04-07| 599.69
#2010-04-08| 592.93
#2010-04-09| 594.40
#2010-04-12| 581.05
#2010-04-13| 578.60
#2010-04-14| 578.39
#2010-04-15| 575.79
#2010-04-16| 572.59
#2010-04-19| 567.63
#2010-04-20| 580.44
#2010-04-21| 591.54
#2010-04-22| 592.93
#2010-04-23| 597.34
#2010-04-26| 603.51
#2010-04-27| 595.72
#2010-04-28| 599.00
#2010-04-29| 609.77
#2010-04-30| 618.78
#2010-05-03| 610.03
#2010-05-04| 612.56
#2010-05-05| 604.16
#2010-05-06| 589.15
#2010-05-07| 574.95
#2010-05-10| 593.66
#2010-05-11| 589.54
#2010-05-12| 593.43
#2010-05-13| 612.95
#2010-05-14| 616.69
#2010-05-17| 600.09
#2010-05-18| 588.34
#2010-05-19| 572.60
#2010-05-20| 555.31
#2010-05-21| 553.67
#2010-05-24| 548.88
#2010-05-25| 524.82
#2010-05-26| 539.78
#2010-05-27| 559.53
#2010-05-28| 569.60
#2010-05-31| .
#2010-06-01| 556.47
#2010-06-02| 557.15
#2010-06-03| 570.15
#2010-06-04| 577.40
#2010-06-07| 563.63
#2010-06-08| 567.44
#2010-06-09| 559.62
#2010-06-10| 558.20
#2010-06-11| 565.67
#2010-06-14| 581.09
#2010-06-15| 589.75
#2010-06-16| 596.62
#2010-06-17| 602.92
#2010-06-18| 607.39
#2010-06-21| 623.97
#2010-06-22| 620.15
#2010-06-23| 612.70
#2010-06-24| 612.55
#2010-06-25| 610.54
#2010-06-28| 617.18
#2010-06-29| 601.37
#2010-06-30| 606.17
#2010-07-01| 588.81
#2010-07-02| 574.59
#2010-07-05| .
#2010-07-06| 588.99
#2010-07-07| 586.59
#2010-07-08| 593.52
#2010-07-09| 605.69
#2010-07-12| 609.12
#2010-07-13| 604.24
#2010-07-14| 609.91
#2010-07-15| 610.60
#2010-07-16| 599.92
#2010-07-19| 593.43
#2010-07-20| 603.95
#2010-07-21| 602.00
#2010-07-22| 593.69
#2010-07-23| 602.03
#2010-07-26| 607.13
#2010-07-27| 621.02
#2010-07-28| 624.04
#2010-07-29| 630.45
#2010-07-30| 634.67
#2010-08-02| 656.59
#2010-08-03| 653.13
#2010-08-04| 649.23
#2010-08-05| 652.32
#2010-08-06| 643.44
#2010-08-09| 647.85
#2010-08-10| 628.26
#2010-08-11| 620.16
#2010-08-12| 615.39
#2010-08-13| 623.58
#2010-08-16| 626.72
#2010-08-17| 626.25
#2010-08-18| 628.03
#2010-08-19| 642.41
#2010-08-20| 640.29
#2010-08-23| 629.63
#2010-08-24| 628.62
#2010-08-25| 619.03
#2010-08-26| 624.20
#2010-08-27| 623.86
#2010-08-30| 636.73
#2010-08-31| 634.70
#2010-09-01| 651.63
#2010-09-02| 657.17
#2010-09-03| 673.66
#2010-09-06| .
#2010-09-07| 686.69
#2010-09-08| 697.07
#2010-09-09| 696.44
#2010-09-10| 693.62
#2010-09-13| 714.58
#2010-09-14| 715.97
#2010-09-15| 725.90
#2010-09-16| 712.08
#2010-09-17| 721.53
#2010-09-20| 731.33
#2010-09-21| 734.18
#2010-09-22| 735.11
#2010-09-23| 733.87
#2010-09-24| 756.01
#2010-09-27| 766.35
#2010-09-28| 759.51
#2010-09-29| 762.48
#2010-09-30| 769.87
#2010-10-01| 788.57
#2010-10-04| 796.40
#2010-10-05| 788.12
#2010-10-06| 795.98
#2010-10-07| 788.89
#2010-10-08| 786.74
#2010-10-11| 797.20
#2010-10-12| 784.20
#2010-10-13| 793.89
#2010-10-14| 812.79
#2010-10-15| 799.09
#2010-10-18| 777.59
#2010-10-19| 776.89
#2010-10-20| 783.67
#2010-10-21| 797.04
#2010-10-22| 810.77
#2010-10-25| 835.52
#2010-10-26| 839.56
#2010-10-27| 825.89
#2010-10-28| 820.38
#2010-10-29| 829.08
#2010-11-01| 861.00
#2010-11-02| 863.39
#2010-11-03| 870.17
#2010-11-04| 867.58
#2010-11-05| 864.73
#2010-11-08| 869.34
#2010-11-09| 871.09
#2010-11-10| 887.16
#2010-11-11| 868.30
#2010-11-12| 852.60
#2010-11-15| 840.02
#2010-11-16| 839.64
#2010-11-17| 831.33
#2010-11-18| 854.49
#2010-11-19| 858.97
#2010-11-22| 847.49
#2010-11-23| 825.32
#2010-11-24| 828.01
#2010-11-25| .
#2010-11-26| 807.52
#2010-11-29| 808.09
#2010-11-30| 803.87
#2010-12-01| 828.13
#2010-12-02| 831.78
#2010-12-03| 844.31
#2010-12-06| 841.26
#2010-12-07| 841.06
#2010-12-08| 834.23
#2010-12-09| 843.76
#2010-12-10| 825.59
#2010-12-13| 826.04
#2010-12-14| 835.43
#2010-12-15| 824.44
#2010-12-16| 807.26
#2010-12-17| 808.64
#2010-12-20| 816.43
#2010-12-21| 813.24
#2010-12-22| 823.96
#2010-12-23| 823.51
#2010-12-24| .
#2010-12-27| 798.39
#2010-12-28| 799.59
#2010-12-29| 816.46
#2010-12-30| 819.31
#2010-12-31| 822.07
#2011-01-03| 835.13
#2011-01-04| 839.90
#2011-01-05| 853.10
#2011-01-06| 860.94
#2011-01-07| 858.10
#2011-01-10| 854.32
#2011-01-11| 854.21
#2011-01-12| 857.86
#2011-01-13| 855.14
#2011-01-14| 867.09
#2011-01-17| .
#2011-01-18| 844.08
#2011-01-19| 848.92
#2011-01-20| 838.00
#2011-01-21| 814.35
#2011-01-24| 820.65
#2011-01-25| 830.84
#2011-01-26| 854.14
#2011-01-27| 854.10
#2011-01-28| 826.57
#2011-01-31| 796.10
#2011-02-01| 800.70
#2011-02-02| 801.68
#2011-02-03| 802.17
#2011-02-04| 801.36
#2011-02-07| 818.66
#2011-02-08| 808.26
#2011-02-09| 787.52
#2011-02-10| 778.79
#2011-02-11| 776.52
#2011-02-14| 808.88
#2011-02-15| 805.75
#2011-02-16| 794.23
#2011-02-17| 806.61
#2011-02-18| 821.24
#2011-02-21| .
#2011-02-22| 801.58
#2011-02-23| 796.87
#2011-02-24| 785.44
#2011-02-25| 796.17
#2011-02-28| 801.39
#2011-03-01| 810.86
#2011-03-02| 818.67
#2011-03-03| 843.47
#2011-03-04| 851.42
#2011-03-07| 839.63
#2011-03-08| 845.35
#2011-03-09| 858.10
#2011-03-10| 848.40
#2011-03-11| 829.84
#2011-03-14| 834.90
#2011-03-15| 813.72
#2011-03-16| 821.66
#2011-03-17| 805.62
#2011-03-18| 817.11
#2011-03-21| 827.68
#2011-03-22| 848.89
#2011-03-23| 854.13
#2011-03-24| 877.80
#2011-03-25| 885.55
#2011-03-28| 884.82
#2011-03-29| 900.80
#2011-03-30| 918.34
#2011-03-31| 922.60
#2011-04-01| 921.44
#2011-04-04| 918.94
#2011-04-05| 923.74
#2011-04-06| 950.54
#2011-04-07| 942.18
#2011-04-08| 939.92
#2011-04-11| 940.91
#2011-04-12| 918.66
#2011-04-13| 953.02
#2011-04-14| 977.11
#2011-04-15| 977.68
#2011-04-18| 989.68
#2011-04-19| 979.85
#2011-04-20|1001.73
#2011-04-21|1012.50
#2011-04-22| .
#2011-04-25|1038.67
#2011-04-26|1034.96
#2011-04-27|1014.69
#2011-04-28|1043.08
#2011-04-29|1025.27
#2011-05-02|1040.74
#2011-05-03|1008.72
#2011-05-04|1000.54
#2011-05-05|1001.25
#2011-05-06| 990.71
#2011-05-09| 993.12
#2011-05-10| 994.12
#2011-05-11|1020.55
#2011-05-12| 989.65
#2011-05-13| 985.75
#2011-05-16| 971.20
#2011-05-17| 981.75
#2011-05-18|1008.33
#2011-05-19| 997.07
#2011-05-20|1013.95
#2011-05-23| 967.29
#2011-05-24| 976.20
#2011-05-25| 969.05
#2011-05-26|1015.91
#2011-05-27|1026.23
#2011-05-30| .
#2011-05-31|1042.48
#2011-06-01|1027.71
#2011-06-02|1019.52
#2011-06-03|1019.69
#2011-06-06|1020.25
#2011-06-07|1007.45
#2011-06-08| 997.20
#2011-06-09| 983.00
#2011-06-10| 975.09
#2011-06-13| 974.34
#2011-06-14|1007.97
#2011-06-15|1010.02
#2011-06-16| 987.92
#2011-06-17| 981.47
#2011-06-20| 984.22
#2011-06-21| 995.17
#2011-06-22|1002.37
#2011-06-23| 989.10
#2011-06-24|1019.39
#2011-06-27|1015.84
#2011-06-28|1016.70
#2011-06-29|1042.83
#2011-06-30|1062.24
#2011-07-01|1074.41
#2011-07-04| .
#2011-07-05|1095.77
#2011-07-06|1091.71
#2011-07-07|1104.36
#2011-07-08|1115.00
#2011-07-11|1093.69
#2011-07-12|1053.52
#2011-07-13|1086.26
#2011-07-14|1092.38
#2011-07-15|1093.36
#2011-07-18|1087.64
#2011-07-19|1080.50
#2011-07-20|1091.63
#2011-07-21|1079.19
#2011-07-22|1103.05
#2011-07-25|1094.12
#2011-07-26|1107.50
#2011-07-27|1121.96
#2011-07-28|1101.67
#2011-07-29|1084.75
#2011-08-01|1103.38
#2011-08-02|1066.12
#2011-08-03|1032.66
#2011-08-04|1006.74
#2011-08-05| 980.12
#2011-08-08| 951.49
#2011-08-09| 937.78
#2011-08-10| 956.78
#2011-08-11| 959.27
#2011-08-12| 935.86
#2011-08-15| 946.56
#2011-08-16| 980.76
#2011-08-17| 981.06
#2011-08-18| 965.43
#2011-08-19| 880.66
#2011-08-22| 853.23
#2011-08-23| 901.88
#2011-08-24| 891.91
#2011-08-25| 901.77
#2011-08-26| 912.02
#2011-08-29| 934.75
#2011-08-30| 947.70
#2011-08-31| 970.76
#2011-09-01| 972.44
#2011-09-02| 962.37
#2011-09-05| .
#2011-09-06| 929.90
#2011-09-07| 959.09
#2011-09-08| 966.81
#2011-09-09| 953.39
#2011-09-12| 941.69
#2011-09-13| 939.09
#2011-09-14| 895.80
#2011-09-15| 904.31
#2011-09-16| 938.48
#2011-09-19| 912.98
#2011-09-20| 915.28
#2011-09-21| 913.80
#2011-09-22| 865.63
#2011-09-23| 845.12
#2011-09-26| 815.46
#2011-09-27| 872.07
#2011-09-28| 875.95
#2011-09-29| 890.64
#2011-09-30| 882.12
#2011-10-03| 864.73
#2011-10-04| 837.05
#2011-10-05| 810.94
#2011-10-06| 813.74
#2011-10-07| 851.87
#2011-10-10| 849.96
#2011-10-11| 877.16
#2011-10-12| 890.72
#2011-10-13| 910.22
#2011-10-14| 906.72
#2011-10-17| 939.23
#2011-10-18| 918.62
#2011-10-19| 943.82
#2011-10-20| 907.97
#2011-10-21| 915.51
#2011-10-24| 959.50
#2011-10-25| 959.30
#2011-10-26| 954.50
#2011-10-27| 975.58
#2011-10-28| 979.85
#2011-10-31| 966.38
#2011-11-01| 961.05
#2011-11-02| 968.58
#2011-11-03| 953.23
#2011-11-04| 991.66
#2011-11-07| 980.81
#2011-11-08| 971.90
#2011-11-09| 974.86
#2011-11-10| 926.90
#2011-11-11| 949.70
#2011-11-14| 966.10
#2011-11-15| 951.08
#2011-11-16| 932.00
#2011-11-17| 931.61
#2011-11-18| 911.11
#2011-11-21| 897.21
#2011-11-22| 904.50
#2011-11-23| 887.14
#2011-11-24| .
#2011-11-25| 868.18
#2011-11-28| 880.13
#2011-11-29| 904.99
#2011-11-30| 894.04
#2011-12-01| 933.19
#2011-12-02| 932.79
#2011-12-05| 935.13
#2011-12-06| 934.34
#2011-12-07| 942.09
#2011-12-08| 926.43
#2011-12-09| 899.74
#2011-12-12| 898.91
#2011-12-13| 874.69
#2011-12-14| 861.44
#2011-12-15| 841.72
#2011-12-16| 864.41
#2011-12-19| 845.58
#2011-12-20| 856.88
#2011-12-21| 884.86
#2011-12-22| 882.68
#2011-12-23| 891.57
#2011-12-26| .
#2011-12-27| 881.39
#2011-12-28| 882.34
#2011-12-29| 887.55
#2011-12-30| 886.98
#2012-01-02| .
#2012-01-03| 904.61
#2012-01-04| 910.36
#2012-01-05| 911.59
#2012-01-06| 896.74
#2012-01-09| 897.88
#2012-01-10| 921.30
#2012-01-11| 921.74
#2012-01-12| 929.36
#2012-01-13| 933.77
#2012-01-16| .
#2012-01-17| 946.56
#2012-01-18| 937.64
#2012-01-19| 945.82
#2012-01-20| 958.15
#2012-01-23| 959.33
#2012-01-24| 958.44
#2012-01-25| 967.71
#2012-01-26| 966.00
#2012-01-27| 953.77
#2012-01-30| 926.47
#2012-01-31| 942.47
#2012-02-01| 937.82
#2012-02-02| 944.51
#2012-02-03| 939.34
#2012-02-06| 927.42
#2012-02-07| 944.67
#2012-02-08| 957.69
#2012-02-09| 952.31
#2012-02-10| 939.30
#2012-02-13| 957.84
#2012-02-14| 954.60
#2012-02-15| 959.45
#2012-02-16| 947.38
#2012-02-17| 963.76
#2012-02-20| .
#2012-02-21| 970.64
#2012-02-22| 967.11
#2012-02-23| 948.89
#2012-02-24| 940.86
#2012-02-27| 919.24
#2012-02-28| 928.31
#2012-02-29| 957.79
#2012-03-01| 952.10
#2012-03-02| 960.02
#2012-03-05| 953.22
#2012-03-06| 940.57
#2012-03-07| 931.85
#2012-03-08| 940.38
#2012-03-09| 946.19
#2012-03-12| 943.32
#2012-03-13| 965.89
#2012-03-14| 969.75
#2012-03-15| 970.93
#2012-03-16| 956.95
#2012-03-19| 950.57
#2012-03-20| 941.85
#2012-03-21| 943.37
#2012-03-22| 947.23
#2012-03-23| 941.27
#2012-03-26| 934.28
#2012-03-27| 950.07
#2012-03-28| 957.99
#2012-03-29| 963.36
#2012-03-30| 965.53
#2012-04-02| 983.79
#2012-04-03|1010.24
#2012-04-04| 998.61
#2012-04-05|1023.92
#2012-04-06| .
#2012-04-09|1015.45
#2012-04-10| 994.27
#2012-04-11| 990.63
#2012-04-12| 990.97
#2012-04-13|1000.50
#2012-04-16|1000.53
#2012-04-17| 993.72
#2012-04-18|1005.79
#2012-04-19|1002.87
#2012-04-20| 994.79
#2012-04-23| 987.35
#2012-04-24| 995.58
#2012-04-25|1003.39
#2012-04-26|1010.32
#2012-04-27|1010.29
#2012-04-30|1039.88
#2012-05-01|1040.89
#2012-05-02|1034.66
#2012-05-03|1024.40
#2012-05-04|1004.67
#2012-05-07| 995.81
#2012-05-08| 993.01
#2012-05-09| 980.48
#2012-05-10| 972.00
#2012-05-11| 962.72
#2012-05-14| 966.39
#2012-05-15| 963.89
#2012-05-16| 925.04
#2012-05-17| 930.64
#2012-05-18| 898.02
#2012-05-21| 916.28
#2012-05-22| 921.22
#2012-05-23| 905.60
#2012-05-24| 901.53
#2012-05-25| 905.15
#2012-05-28| .
#2012-05-29| 923.52
#2012-05-30| 929.23
#2012-05-31| 927.38
#2012-06-01| 917.77
#2012-06-04| 894.55
#2012-06-05| 900.72
#2012-06-06| 913.38
#2012-06-07| 927.63
#2012-06-08| 914.05
#2012-06-11| 925.22
#2012-06-12| 918.45
#2012-06-13| 926.02
#2012-06-14| 924.84
#2012-06-15| 929.58
#2012-06-18| 951.04
#2012-06-19| 960.76
#2012-06-20| 966.11
#2012-06-21| 955.69
#2012-06-22| 937.96
#2012-06-25| 927.56
#2012-06-26| 923.50
#2012-06-27| 911.42
#2012-06-28| 913.63
#2012-06-29| 927.79
#2012-07-02| 933.62
#2012-07-03| 927.72
#2012-07-04| .
#2012-07-05| 937.55
#2012-07-06| 927.72
#2012-07-09| 911.02
#2012-07-10| 911.29
#2012-07-11| 912.67
#2012-07-12| 888.44
#2012-07-13| 905.42
#2012-07-16| 911.24
#2012-07-17| 907.94
#2012-07-18| 899.16
#2012-07-19| 918.52
#2012-07-20| 917.09
#2012-07-23| 895.45
#2012-07-24| 903.70
#2012-07-25| 896.54
#2012-07-26| 903.80
#2012-07-27| 919.30
#2012-07-30| 931.80
#2012-07-31| 950.72
#2012-08-01| 955.28
#2012-08-02| 950.79
#2012-08-03| 937.58
#2012-08-06| 954.41
#2012-08-07| 960.93
#2012-08-08| 961.07
#2012-08-09| 982.30
#2012-08-10| 986.58
#2012-08-13| 978.83
#2012-08-14| 987.38
#2012-08-15| 987.11
#2012-08-16| 977.19
#2012-08-17| 979.38
#2012-08-20| 976.96
#2012-08-21| 983.05
#2012-08-22| 981.01
#2012-08-23| 978.92
#2012-08-24| 967.27
#2012-08-27| 973.55
#2012-08-28| 969.48
#2012-08-29| 969.74
#2012-08-30| 961.43
#2012-08-31| 952.10
#2012-09-03| .
#2012-09-04| 948.61
#2012-09-05| 926.30
#2012-09-06| 928.90
#2012-09-07| 954.95
#2012-09-10| 962.11
#2012-09-11| 957.63
#2012-09-12| 966.64
#2012-09-13| 964.09
#2012-09-14|1006.79
#2012-09-17|1012.27
#2012-09-18|1007.07
#2012-09-19| 996.96
#2012-09-20| 984.77
#2012-09-21| 994.85
#2012-09-24| 996.29
#2012-09-25| 996.72
#2012-09-26| 989.50
#2012-09-27| 993.98
#2012-09-28|1003.11
#2012-10-01|1000.94
#2012-10-02| 999.21
#2012-10-03| 997.35
#2012-10-04|1003.07
#2012-10-05|1015.46
#2012-10-08|1000.84
#2012-10-09|1001.54
#2012-10-10| 998.12
#2012-10-11| 989.95
#2012-10-12| 981.21
#2012-10-15| 967.43
#2012-10-16| 979.43
#2012-10-17| 981.86
#2012-10-18| 996.27
#2012-10-19| 983.95
#2012-10-22| 978.66
#2012-10-23| 968.03
#2012-10-24| 951.12
#2012-10-25| 972.80
#2012-10-26| 959.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.19
#2012-11-01| 945.13
#2012-11-02| 950.01
#2012-11-05| 912.36
#2012-11-06| 926.36
#2012-11-07| 942.71
#2012-11-08| 937.39
#2012-11-09| 933.11
#2012-11-12| 933.81
#2012-11-13| 922.78
#2012-11-14| 936.02
#2012-11-15| 924.48
#2012-11-16| 932.22
#2012-11-19| 934.00
#2012-11-20| 929.44
#2012-11-21| 926.40
#2012-11-22| .
#2012-11-23| 943.18
#2012-11-26| 952.38
#2012-11-27| 970.04
#2012-11-28| 956.67
#2012-11-29| 978.86
#2012-11-30| 970.83
#2012-12-03| 972.82
#2012-12-04| 963.10
#2012-12-05| 973.07
#2012-12-06| 977.19
#2012-12-07| 970.55
#2012-12-10| 979.15
#2012-12-11| 986.88
#2012-12-12| 994.01
#2012-12-13|1002.07
#2012-12-14|1000.55
#2012-12-17| 985.32
#2012-12-18| 984.08
#2012-12-19| 988.73
#2012-12-20| 980.75
#2012-12-21| 977.26
#2012-12-24| 977.66
#2012-12-25| 978.23
#2012-12-26| 980.59
#2012-12-27| 979.57
#2012-12-28| 975.44
#2012-12-31| 975.75
#2013-01-01| 976.00
#2013-01-02| 978.45
#2013-01-03| 964.87
#2013-01-04| 955.68
#2013-01-07| 960.31
#2013-01-08| 959.11
#2013-01-09| 961.25
#2013-01-10| 960.00
#2013-01-11| 949.40
#2013-01-14| 954.33
#2013-01-15| 955.70
#2013-01-16| 958.44
#2013-01-17| 959.99
#2013-01-18| 966.82
#2013-01-21| 960.22
#2013-01-22| 971.08
#2013-01-23| 973.72
#2013-01-24| 950.98
#2013-01-25| 933.45
#2013-01-28| 920.17
#2013-01-29| 944.87
#2013-01-30| 934.95
#2013-01-31| 938.40
#2013-02-01| 942.81
#2013-02-04| 947.51
#2013-02-05| 945.20
#2013-02-06| 938.13
#2013-02-07| 940.30
#2013-02-08| 959.02
#2013-02-11| 957.94
#2013-02-12| 962.12
#2013-02-13| 974.69
#2013-02-14| 974.22
#2013-02-15| 975.02
#2013-02-18| 963.40
#2013-02-19| 967.43
#2013-02-20| 985.64
#2013-02-21| 976.31
#2013-02-22| 984.65
#2013-02-25| 974.65
#2013-02-26| 964.69
#2013-02-27| 978.87
#2013-02-28| 991.25
#2013-03-01| 995.38
#2013-03-04| 987.94
#2013-03-05| 993.64
#2013-03-06| 990.61
#2013-03-07| 990.68
#2013-03-08| 988.42
#2013-03-11| 969.36
#2013-03-12| 969.62
#2013-03-13| 960.97
#2013-03-14| 953.63
#2013-03-15| 962.36
#2013-03-18| 955.66
#2013-03-19| 955.53
#2013-03-20| 957.71
#2013-03-21| 949.71
#2013-03-22| 943.95
#2013-03-25| 957.58
#2013-03-26| 969.47
#2013-03-27| 979.39
#2013-03-28| 973.33
#2013-03-29| 973.05
#2013-04-01| 966.48
#2013-04-02| 964.13
#2013-04-03| 961.98
#2013-04-04| 931.12
#2013-04-05| 901.41
#2013-04-08| 900.60
#2013-04-09| 906.13
#2013-04-10| 917.04
#2013-04-11| 924.58
#2013-04-12| 906.44
#2013-04-15| 896.84
#2013-04-16| 903.87
#2013-04-17| 905.99
#2013-04-18| 896.88
#2013-04-19| 894.64
#2013-04-22| 905.87
#2013-04-23| 900.06
#2013-04-24| 904.07
#2013-04-25| 927.09
#2013-04-26| 916.97
#2013-04-29| 924.50
#2013-04-30| 935.24
#2013-05-01| 935.27
#2013-05-02| 934.66
#2013-05-03| 944.38
#2013-05-06| 945.65
#2013-05-07| 941.94
#2013-05-08| 945.26
#2013-05-09| 943.38
#2013-05-10| 927.94
#2013-05-13| 919.38
#2013-05-14| 937.61
#2013-05-15| 935.82
#2013-05-16| 943.12
#2013-05-17| 942.05
#2013-05-20| 953.52
#2013-05-21| 960.27
#2013-05-22| 971.65
#2013-05-23| 954.15
#2013-05-24| 962.74
#2013-05-27| 970.25
#2013-05-28| 974.91
#2013-05-29| 976.14
#2013-05-30| 977.70
#2013-05-31| 972.41
#2013-06-03| 968.68
#2013-06-04| 980.39
#2013-06-05| 966.66
#2013-06-06| 965.07
#2013-06-07| 952.65
#2013-06-10| 940.21
#2013-06-11| 930.63
#2013-06-12| 928.98
#2013-06-13| 912.49
#2013-06-14| 923.51
#2013-06-17| 926.12
#2013-06-18| 942.34
#2013-06-19| 939.53
#2013-06-20| 917.31
#2013-06-21| 896.17
#2013-06-24| 879.83
#2013-06-25| 882.52
#2013-06-26| 901.26
#2013-06-27| 930.91
#2013-06-28| 958.60
#2013-07-01| 957.35
#2013-07-02| 934.31
#2013-07-03| 916.30
#2013-07-04| 919.43
#2013-07-05| 924.47
#2013-07-08| 909.94
#2013-07-09| 923.30
#2013-07-10| 926.34
#2013-07-11| 951.24
#2013-07-12| 928.16
#2013-07-15| 941.03
#2013-07-16| 947.36
#2013-07-17| 952.79
#2013-07-18| 952.02
#2013-07-19| 958.01
#2013-07-22| 958.32
#2013-07-23| 962.36
#2013-07-24| 966.40
#2013-07-25| 966.60
#2013-07-26| 969.94
#2013-07-29| 972.65
#2013-07-30| 991.33
#2013-07-31| 978.26
#2013-08-01| 982.09
#2013-08-02| 976.64
#2013-08-05| 981.96
#2013-08-06| 986.31
#2013-08-07| 962.26
#2013-08-08| 970.33
#2013-08-09| 969.69
#2013-08-12| 965.78
#2013-08-13| 980.01
#2013-08-14| 989.75
#2013-08-15| 988.04
#2013-08-16| 991.59
#2013-08-19| 976.68
#2013-08-20| 954.16
#2013-08-21| 952.37
#2013-08-22| 950.58
#2013-08-23| 960.36
#2013-08-26| 971.90
#2013-08-27| 956.98
#2013-08-28| 960.10
#2013-08-29| 976.60
#2013-08-30| 999.72
#2013-09-02|1001.17
#2013-09-03| 995.47
#2013-09-04| 996.05
#2013-09-05| 999.13
#2013-09-06|1018.98
#2013-09-09|1027.39
#2013-09-10|1044.66
#2013-09-11|1041.20
#2013-09-12|1034.01
#2013-09-13|1032.37
#2013-09-16|1066.63
#2013-09-17|1064.93
#2013-09-18|1061.18
#2013-09-19|1072.55
#2013-09-20|1067.59
#2013-09-23|1075.79
#2013-09-24|1071.12
#2013-09-25|1062.03
#2013-09-26|1061.83
#2013-09-27|1064.90
#2013-09-30|1048.07
#2013-10-01|1056.35
#2013-10-02|1038.93
#2013-10-03|1045.57
#2013-10-04|1054.21
#2013-10-07|1050.28
#2013-10-08|1061.70
#2013-10-09|1062.00
#2013-10-10|1079.28
#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| 980.85
#2014-01-28|1000.70
#2014-01-29|1021.07
#2014-01-30|1017.47
#2014-01-31|1018.04
#2014-02-03| 995.65
#2014-02-04| 982.22
#2014-02-05| 996.17
#2014-02-06| 996.00
#2014-02-07|1013.94
#2014-02-10|1024.27
#2014-02-11|1023.70
#2014-02-12|1025.46
#2014-02-13|1022.11
#2014-02-14|1039.19
#2014-02-17|1040.58
#2014-02-18|1030.11
#2014-02-19|1027.67
#2014-02-20|1013.44
#2014-02-21|1028.67
#2014-02-24|1020.70
#2014-02-25|1033.14
#2014-02-26|1045.99
#2014-02-27|1055.87
#2014-02-28|1065.16
#2014-03-03|1058.97
#2014-03-04|1046.91
#2014-03-05|1054.44
#2014-03-06|1060.92
#2014-03-07|1057.50
#2014-03-10|1052.52
#2014-03-11|1057.39
#2014-03-12|1044.51
#2014-03-13|1034.46
#2014-03-14|1035.08
#2014-03-17|1055.32
#2014-03-18|1057.52
#2014-03-19|1060.49
#2014-03-20|1035.56
#2014-03-21|1045.75
#2014-03-24|1050.45
#2014-03-25|1047.77
#2014-03-26|1074.32
#2014-03-27|1085.92
#2014-03-28|1097.61
#2014-03-31|1112.99
#2014-04-01|1122.53
#2014-04-02|1125.95
#2014-04-03|1118.16
#2014-04-04|1121.52
#2014-04-07|1122.80
#2014-04-08|1132.14
#2014-04-09|1129.51
#2014-04-10|1121.62
#2014-04-11|1120.19
#2014-04-14|1118.35
#2014-04-15|1104.44
#2014-04-16|1110.36
#2014-04-17|1109.75
#2014-04-18|1114.28
#2014-04-21|1114.71
#2014-04-22|1113.30
#2014-04-23|1109.49
#2014-04-24|1105.68
#2014-04-25|1084.96
#2014-04-28|1079.88
#2014-04-29|1085.13
#2014-04-30|1070.54
#2014-05-01|1070.60
#2014-05-02|1062.57
#2014-05-05|1061.75
#2014-05-06|1061.74
#2014-05-07|1055.96
#2014-05-08|1067.54
#2014-05-09|1068.65
#2014-05-12|1067.62
#2014-05-13|1077.28
#2014-05-14|1094.46
#2014-05-15|1099.53
#2014-05-16|1091.35
#2014-05-19|1095.22
#2014-05-20|1082.54
#2014-05-21|1088.44
#2014-05-22|1101.69
#2014-05-23|1105.17
#2014-05-26|1105.91
#2014-05-27|1096.79
#2014-05-28|1104.23
#2014-05-29|1101.74
#2014-05-30|1087.03
#2014-06-02|1087.69
#2014-06-03|1093.01
#2014-06-04|1092.05
#2014-06-05|1091.15
#2014-06-06|1095.35
#2014-06-09|1101.09
#2014-06-10|1101.77
#2014-06-11|1107.75
#2014-06-12|1107.41
#2014-06-13|1102.31
#2014-06-16|1095.37
#2014-06-17|1106.77
#2014-06-18|1093.63
#2014-06-19|1093.25
#2014-06-20|1078.18
#2014-06-23|1078.27
#2014-06-24|1089.57
#2014-06-25|1091.85
#2014-06-26|1108.39
#2014-06-27|1111.54
#2014-06-30|1115.72
#2014-07-01|1112.99
#2014-07-02|1123.37
#2014-07-03|1124.50
#2014-07-04|1123.97
#2014-07-07|1124.60
#2014-07-08|1119.47
#2014-07-09|1111.11
#2014-07-10|1122.65
#2014-07-11|1108.02
#2014-07-14|1107.58
#2014-07-15|1121.55
#2014-07-16|1125.84
#2014-07-17|1125.66
#2014-07-18|1124.72
#2014-07-21|1116.05
#2014-07-22|1122.38
#2014-07-23|1116.91
#2014-07-24|1120.57
#2014-07-25|1127.10
#2014-07-28|1123.55
#2014-07-29|1156.10
#2014-07-30|1172.34
#2014-07-31|1169.56
#2014-08-01|1156.85
#2014-08-04|1158.04
#2014-08-05|1153.83
#2014-08-06|1136.98
#2014-08-07|1132.74
#2014-08-08|1120.26
#2014-08-11|1132.73
#2014-08-12|1137.50
#2014-08-13|1142.91
#2014-08-14|1139.71
#2014-08-15|1138.59
#2014-08-18|1129.08
#2014-08-19|1140.44
#2014-08-20|1138.66
#2014-08-21|1128.28
#2014-08-22|1133.67
#2014-08-25|1128.79
#2014-08-26|1135.95
#2014-08-27|1143.89
#2014-08-28|1143.91
#2014-08-29|1154.45
#2014-09-01|1155.86
#2014-09-02|1137.51
#2014-09-03|1128.70
#2014-09-04|1127.48
#2014-09-05|1118.60
#2014-09-08|1119.98
#2014-09-09|1117.04
#2014-09-10|1110.57
#2014-09-11|1093.03
#2014-09-12|1104.96
#2014-09-15|1101.35
#2014-09-16|1096.50
#2014-09-17|1103.91
#2014-09-18|1052.26
#2014-09-19|1044.49
#2014-09-22|1044.13
#2014-09-23|1031.29
#2014-09-24|1031.71
#2014-09-25|1026.62
#2014-09-26|1016.73
#2014-09-29|1010.50
#2014-09-30|1012.78
#2014-10-01|1003.80
#2014-10-02| 982.45
#2014-10-03| 981.51
#2014-10-06| 990.00
#2014-10-07| 995.08
#2014-10-08| 977.17
#2014-10-09| 983.23
#2014-10-10| 980.35
#2014-10-13| 980.38
#2014-10-14| 971.82
#2014-10-15| 968.36
#2014-10-16| 944.96
#2014-10-17| 941.58
#2014-10-20| 968.84
#2014-10-21| 964.58
#2014-10-22| 962.30
#2014-10-23| 984.90
#2014-10-24| 984.84
#2014-10-27| 991.08
#2014-10-28| 990.48
#2014-10-29|1002.52
#2014-10-30| 997.17
#2014-10-31| 987.67
#2014-11-03| 958.80
#2014-11-04| 951.83
#2014-11-05| 940.20
#2014-11-06| 959.24
#2014-11-07| 958.12
#2014-11-10| 972.49
#2014-11-11| 982.96
#2014-11-12| 985.82
#2014-11-13| 988.78
#2014-11-14| 985.18
#2014-11-17| 986.19
#2014-11-18| 986.43
#2014-11-19| 977.78
#2014-11-20| 961.03
#2014-11-21| 961.03
#2014-11-24| 981.48
#2014-11-25| 979.23
#2014-11-26| 983.42
#2014-11-27|1001.01
#2014-11-28| 996.93
#2014-12-01| 993.25
#2014-12-02| 984.04
#2014-12-03| 977.40
#2014-12-04| 998.06
#2014-12-05|1010.29
#2014-12-08|1001.24
#2014-12-09| 993.42
#2014-12-10| 987.41
#2014-12-11| 977.09
#2014-12-12| 983.11
#2014-12-15| 973.84
#2014-12-16| 974.40
#2014-12-17| 945.96
#2014-12-18| 943.10
#2014-12-19| 949.25
#2014-12-22| 957.83
#2014-12-23| 960.38
#2014-12-24| 969.01
#2014-12-25| 968.79
#2014-12-26| 970.03
#2014-12-29| 970.49
#2014-12-30| 961.91
#2014-12-31| 964.90
#2015-01-01| 965.51
#2015-01-02| 963.76
#2015-01-05| 955.50
#2015-01-06| 942.56
#2015-01-07| 949.51
#2015-01-08| 968.37
#2015-01-09| 981.21
#2015-01-12| 983.48
#2015-01-13|1004.90
#2015-01-14| 993.70
#2015-01-15| 996.09
#2015-01-16| 983.70
#2015-01-19| 981.70
#2015-01-20| 979.42
#2015-01-21| 991.33
#2015-01-22| 987.05
#2015-01-23| 995.76
#2015-01-26| 985.55
#2015-01-27| 989.89
#2015-01-28| 991.10
#2015-01-29| 982.95
#2015-01-30| 982.76
#2015-02-02| 979.29
#2015-02-03| 968.31
#2015-02-04| 976.91
#2015-02-05| 973.18
#2015-02-06| 959.23
#2015-02-09| 938.98
#2015-02-10| 943.92
#2015-02-11| 949.16
#2015-02-12| 952.79
#2015-02-13| 969.66
#2015-02-16| 966.35
#2015-02-17| 976.93
#2015-02-18| 977.36
#2015-02-19| 976.71
#2015-02-20| 975.51
#2015-02-23| 975.17
#2015-02-24| 977.93
#2015-02-25| 987.04
#2015-02-26| 985.19
#2015-02-27| 977.29
#2015-03-02| 976.37
#2015-03-03| 990.21
#2015-03-04| 980.10
#2015-03-05| 983.76
#2015-03-06|1002.16
#2015-03-09| 980.88
#2015-03-10| 978.15
#2015-03-11| 977.41
#2015-03-12| 974.95
#2015-03-13| 968.01
#2015-03-16| 971.95
#2015-03-17| 990.24
#2015-03-18| 995.55
#2015-03-19|1008.39
#2015-03-20| 993.81
#2015-03-23| 994.75
#2015-03-24| 991.69
#2015-03-25| 982.52
#2015-03-26| 974.73
#2015-03-27| 975.98
#2015-03-30| 984.36
#2015-03-31| 989.15
#2015-04-01| 981.49
#2015-04-02| 986.78
#2015-04-03| 997.54
#2015-04-06| 989.04
#2015-04-07| 988.38
#2015-04-08| 995.25
#2015-04-09| 994.82
#2015-04-10|1012.26
#2015-04-13|1009.11
#2015-04-14|1015.99
#2015-04-15|1010.90
#2015-04-16|1013.43
#2015-04-17|1018.07
#2015-04-20|1012.68
#2015-04-21|1004.49
#2015-04-22|1007.26
#2015-04-23|1027.93
#2015-04-24|1037.73
#2015-04-27|1036.29
#2015-04-28|1028.49
#2015-04-29|1025.38
#2015-04-30|1010.74
#2015-05-01|1010.64
#2015-05-04|1018.08
#2015-05-05|1013.41
#2015-05-06|1004.62
#2015-05-07| 990.63
#2015-05-08|1000.96
#2015-05-11| 997.07
#2015-05-12| 990.97
#2015-05-13| 986.27
#2015-05-14| 983.74
#2015-05-15| 983.07
#2015-05-18| 981.47
#2015-05-19| 984.41
#2015-05-20| 986.95
#2015-05-21| 983.41
#2015-05-22| 989.58
#2015-05-25| 985.06
#2015-05-26| 976.96
#2015-05-27| 966.99
#2015-05-28| 959.58
#2015-05-29| 965.18
#2015-06-01| 959.17
#2015-06-02| 915.11
#2015-06-03| 908.70
#2015-06-04| 905.85
#2015-06-05| 897.70
#2015-06-08| 876.98
#2015-06-09| 873.42
#2015-06-10| 882.53
#2015-06-11| 893.67
#2015-06-12| 892.74
#2015-06-15| 886.11
#2015-06-16| 878.31
#2015-06-17| 876.17
#2015-06-18| 868.83
#2015-06-19| 866.63
#2015-06-22| 878.34
#2015-06-23| 877.05
#2015-06-24| 888.76
#2015-06-25| 882.80
#2015-06-26| 881.60
#2015-06-29| 867.95
#2015-06-30| 885.84
#2015-07-01| 883.06
#2015-07-02| 872.83
#2015-07-03| 868.58
#2015-07-06| 851.52
#2015-07-07| 840.95
#2015-07-08| 817.34
#2015-07-09| 825.88
#2015-07-10| 823.07
#2015-07-13| 825.13
#2015-07-14| 814.67
#2015-07-15| 814.52
#2015-07-16| 814.87
#2015-07-17| 804.17
#2015-07-20| 804.79
#2015-07-21| 819.84
#2015-07-22| 819.98
#2015-07-23| 828.58
#2015-07-24| 821.84
#2015-07-27| 823.60
#2015-07-28| 823.48
#2015-07-29| 829.29
#2015-07-30| 833.59
#2015-07-31| 836.73
#2015-08-03| 825.68
#2015-08-04| 828.45
#2015-08-05| 836.37
#2015-08-06| 826.31
#2015-08-07| 818.77
#2015-08-10| 822.96
#2015-08-11| 807.56
#2015-08-12| 806.36
#2015-08-13| 810.27
#2015-08-14| 812.71
#2015-08-17| 803.48
#2015-08-18| 804.93
#2015-08-19| 808.25
#2015-08-20| 796.60
#2015-08-21| 774.25
#2015-08-24| 733.86
#2015-08-25| 751.72
#2015-08-26| 762.43
#2015-08-27| 766.01
#2015-08-28| 775.28
#2015-08-31| 778.48
#2015-09-01| 766.09
#2015-09-02| 773.19
#2015-09-03| 775.11
#2015-09-04| 766.01
#2015-09-07| 761.03
#2015-09-08| 783.62
#2015-09-09| 803.58
#2015-09-10| 805.83
#2015-09-11| 803.19
#2015-09-14| 804.72
#2015-09-15| 804.63
#2015-09-16| 826.29
#2015-09-17| 828.26
#2015-09-18| 834.31
#2015-09-21| 826.13
#2015-09-22| 818.67
#2015-09-23| 796.68
#2015-09-24| 794.39
#2015-09-25| 793.88
#2015-09-28| 783.19
#2015-09-29| 777.40
#2015-09-30| 813.37
#2015-10-01| 815.36
#2015-10-02| 832.02
#2015-10-05| 848.32
#2015-10-06| 874.31
#2015-10-07| 916.14
#2015-10-08| 918.37
#2015-10-09| 935.78
#2015-10-12| 946.46
#2015-10-13| 924.86
#2015-10-14| 914.20
#2015-10-15| 935.72
#2015-10-16| 927.74
#2015-10-19| 940.53
#2015-10-20| 925.33
#2015-10-21| 923.03
#2015-10-22| 921.57
#2015-10-23| 934.53
#2015-10-26| 939.69
#2015-10-27| 933.81
#2015-10-28| 930.76
#2015-10-29| 915.65
#2015-10-30| 916.99
#2015-11-02| 921.03
#2015-11-03| 933.65
#2015-11-04| 955.42
#2015-11-05| 946.35
#2015-11-06| 945.38
#2015-11-09| 935.29
#2015-11-10| 923.30
#2015-11-11| 932.54
#2015-11-12| 930.66
#2015-11-13| 924.60
#2015-11-16| 910.86
#2015-11-17| 916.36
#2015-11-18| 911.63
#2015-11-19| 923.09
#2015-11-20| 927.49
#2015-11-23| 927.99
#2015-11-24| 918.39
#2015-11-25| 913.05
#2015-11-26| 910.29
#2015-11-27| 898.38
#2015-11-30| 890.55
#2015-12-01| 910.52
#2015-12-02| 911.44
#2015-12-03| 906.01
#2015-12-04| 903.59
#2015-12-07| 909.33
#2015-12-08| 893.08
#2015-12-09| 899.52
#2015-12-10| 889.43
#2015-12-11| 870.87
#2015-12-14| 876.22
#2015-12-15| 888.95
#2015-12-16| 893.46
#2015-12-17| 908.81
#2015-12-18| 895.09
#2015-12-21| 900.06
#2015-12-22| 890.04
#2015-12-23| 894.10
#2015-12-24| 897.74
#2015-12-25| 898.71
#2015-12-28| 894.85
#2015-12-29| 895.82
#2015-12-30| 891.45
#2015-12-31| 888.77
#2016-01-01| 890.24
#2016-01-04| 860.54
#2016-01-05| 864.69
#2016-01-06| 856.08
#2016-01-07| 827.24
#2016-01-08| 830.53
#2016-01-11| 809.34
#2016-01-12| 804.16
#2016-01-13| 809.10
#2016-01-14| 802.23
#2016-01-15| 791.22
#2016-01-18| 784.12
#2016-01-19| 797.43
#2016-01-20| 774.40
#2016-01-21| 762.95
#2016-01-22| 788.37
#2016-01-25| 799.59
#2016-01-26| 792.09
#2016-01-27| 791.03
#2016-01-28| 791.07
#2016-01-29| 802.84
#2016-02-01| 797.72
#2016-02-02| 789.25
#2016-02-03| 773.17
#2016-02-04| 788.88
#2016-02-05| 798.67
#2016-02-08| 797.14
#2016-02-09| 797.46
#2016-02-10| 800.92
#2016-02-11| 790.57
#2016-02-12| 775.28
#2016-02-15| 795.62
#2016-02-16| 804.72
#2016-02-17| 808.47
#2016-02-18| 822.75
#2016-02-19| 822.73
#2016-02-22| 824.91
#2016-02-23| 811.70
#2016-02-24| 796.51
#2016-02-25| 789.87
#2016-02-26| 804.67
#2016-02-29| 802.00
#2016-03-01| 822.28
#2016-03-02| 842.90
#2016-03-03| 841.11
#2016-03-04| 860.52
#2016-03-07| 868.29
#2016-03-08| 857.52
#2016-03-09| 851.66
#2016-03-10| 855.18
#2016-03-11| 870.87
#2016-03-14| 881.13
#2016-03-15| 865.77
#2016-03-16| 858.50
#2016-03-17| 882.28
#2016-03-18| 899.71
#2016-03-21| 901.90
#2016-03-22| 904.68
#2016-03-23| 910.71
#2016-03-24| 903.59
#2016-03-25| 902.16
#2016-03-28| 899.31
#2016-03-29| 903.96
#2016-03-30| 916.65
#2016-03-31| 927.13
#2016-04-01| 919.28
#2016-04-04| 924.37
#2016-04-05| 906.18
#2016-04-06| 904.30
#2016-04-07| 902.37
#2016-04-08| 901.62
#2016-04-11| 912.60
#2016-04-12| 921.66
#2016-04-13| 944.18
#2016-04-14| 940.37
#2016-04-15| 953.99
#2016-04-18| 943.27
#2016-04-19| 956.87
#2016-04-20| 952.85
#2016-04-21| 954.05
#2016-04-22| 945.64
#2016-04-25| 936.76
#2016-04-26| 936.38
#2016-04-27| 922.97
#2016-04-28| 913.67
#2016-04-29| 910.19
#2016-05-02| 909.64
#2016-05-03| 893.65
#2016-05-04| 892.16
#2016-05-05| 884.53
#2016-05-06| 872.12
#2016-05-09| 871.90
#2016-05-10| 872.84
#2016-05-11| 880.35
#2016-05-12| 881.73
#2016-05-13| 866.56
#2016-05-16| 863.41
#2016-05-17| 879.02
#2016-05-18| 868.63
#2016-05-19| 861.61
#2016-05-20| 865.85
#2016-05-23| 866.88
#2016-05-24| 868.37
#2016-05-25| 883.28
#2016-05-26| 885.61
#2016-05-27| 900.33
#2016-05-30| 907.74
#2016-05-31| 904.67
#2016-06-01| 909.03
#2016-06-02| 904.60
#2016-06-03| 912.90
#2016-06-06| 929.08
#2016-06-07| 942.44
#2016-06-08| 941.26
#2016-06-09| 935.35
#2016-06-10| 921.16
#2016-06-13| 910.65
#2016-06-14| 907.21
#2016-06-15| 918.02
#2016-06-16| 902.04
#2016-06-17| 912.94
#2016-06-20| 924.07
#2016-06-21| 928.27
#2016-06-22| 940.44
#2016-06-23| 939.47
#2016-06-24| 909.76
#2016-06-27| 905.63
#2016-06-28| 921.90
#2016-06-29| 940.21
#2016-06-30| 957.39
#2016-07-01| 962.46
#2016-07-04| 970.12
#2016-07-05| 960.84
#2016-07-06| 953.10
#2016-07-07| 962.58
#2016-07-08| 964.44
#2016-07-11| 973.04
#2016-07-12| 984.62
#2016-07-13| 986.60
#2016-07-14| 986.76
#2016-07-15| 994.24
#2016-07-18|1005.30
#2016-07-19|1006.22
#2016-07-20|1020.39
#2016-07-21|1016.54
#2016-07-22|1014.31
#2016-07-25|1017.44
#2016-07-26|1022.10
#2016-07-27|1016.16
#2016-07-28|1028.57
#2016-07-29|1029.32
#2016-08-01|1054.29
#2016-08-02|1054.63
#2016-08-03|1039.81
#2016-08-04|1041.98
#2016-08-05|1063.25
#2016-08-08|1085.70
#2016-08-09|1081.98
#2016-08-10|1072.48
#2016-08-11|1062.68
#2016-08-12|1063.17
#2016-08-15|1062.79
#2016-08-16|1059.66
#2016-08-17|1065.34
#2016-08-18|1076.61
#2016-08-19|1065.86
#2016-08-22|1062.30
#2016-08-23|1051.76
#2016-08-24|1056.18
#2016-08-25|1062.58
#2016-08-26|1066.04
#2016-08-29|1065.76
#2016-08-30|1080.77
#2016-08-31|1077.49
#2016-09-01|1073.99
#2016-09-02|1084.66
#2016-09-05|1102.40
#2016-09-06|1124.14
#2016-09-07|1124.80
#2016-09-08|1133.28
#2016-09-09|1118.47
#2016-09-12|1086.23
#2016-09-13|1078.77
#2016-09-14|1075.28
#2016-09-15|1082.37
#2016-09-16|1083.31
#2016-09-19|1092.86
#2016-09-20|1091.00
#2016-09-21|1091.77
#2016-09-22|1106.08
#2016-09-23|1101.94
#2016-09-26|1082.70
#2016-09-27|1094.30
#2016-09-28|1100.66
#2016-09-29|1089.74
#2016-09-30|1078.55
#2016-10-03|1101.47
#2016-10-04|1110.91
#2016-10-05|1107.84
#2016-10-06|1105.93
#2016-10-07|1104.37
#2016-10-10|1107.69
#2016-10-11|1113.67
#2016-10-12|1112.84
#2016-10-13|1101.11
#2016-10-14|1104.08
#2016-10-17|1093.10
#2016-10-18|1114.12
#2016-10-19|1113.15
#2016-10-20|1113.81
#2016-10-21|1114.83
#2016-10-24|1126.80
#2016-10-25|1129.37
#2016-10-26|1119.74
#2016-10-27|1099.18
#2016-10-28|1101.36
#2016-10-31|1095.44
#2016-11-01|1104.64
#2016-11-02|1091.88
#2016-11-03|1084.76
#2016-11-04|1071.54
#2016-11-07|1087.98
#2016-11-08|1093.89
#2016-11-09|1070.80
#2016-11-10|1072.26
#2016-11-11|1018.63
#2016-11-14|1009.37
#2016-11-15| 985.81
#2016-11-16| 992.88
#2016-11-17| 985.38
#2016-11-18| 995.53
#2016-11-21| 985.49
#2016-11-22| 995.43
#2016-11-23| 990.86
#2016-11-24| 988.75
#2016-11-25| 998.43
#2016-11-28|1006.36
#2016-11-29|1013.49
#2016-11-30|1023.55
#2016-12-01|1023.59
#2016-12-02|1015.20
#2016-12-05|1024.52
#2016-12-06|1028.70
#2016-12-07|1033.15
#2016-12-08|1056.15
#2016-12-09|1045.39
#2016-12-12|1026.74
#2016-12-13|1030.64
#2016-12-14|1017.65
#2016-12-15|1008.51
#2016-12-16|1007.24
#2016-12-19|1005.07
#2016-12-20| 994.27
#2016-12-21| 997.25
#2016-12-22| 984.31
#2016-12-23| 982.52
#2016-12-26| 979.17
#2016-12-27| 987.78
#2016-12-28| 997.30
#2016-12-29|1011.39
#2016-12-30|1020.50
#2017-01-02|1023.66
#2017-01-03|1022.89
#2017-01-04|1023.52
#2017-01-05|1042.29
#2017-01-06|1040.61
#2017-01-09|1041.08
#2017-01-10|1055.79
#2017-01-11|1061.39
#2017-01-12|1061.02
#2017-01-13|1061.59
#2017-01-16|1056.71
#2017-01-17|1069.35
#2017-01-18|1072.14
#2017-01-19|1076.70
#2017-01-20|1071.39
#2017-01-23|1075.37
#2017-01-24|1079.30
#2017-01-25|1091.24
#2017-01-26|1092.56
#2017-01-27|1093.80
#2017-01-30|1088.43
#2017-01-31|1086.93
#2017-02-01|1102.80
#2017-02-02|1097.05
#2017-02-03|1110.50
#2017-02-06|1130.69
#2017-02-07|1127.17
#2017-02-08|1139.68
#2017-02-09|1144.80
#2017-02-10|1144.47
#2017-02-13|1152.96
#2017-02-14|1151.15
#2017-02-15|1146.70
#2017-02-16|1146.26
#2017-02-17|1136.64
#2017-02-20|1155.10
#2017-02-21|1160.03
#2017-02-22|1164.97
#2017-02-23|1163.64
#2017-02-24|1157.48
#2017-02-27|1154.82
#2017-02-28|1153.60
#2017-03-01|1159.50
#2017-03-02|1163.38
#2017-03-03|1159.01
#2017-03-06|1165.80
#2017-03-07|1163.86
#2017-03-08|1174.33
#2017-03-09|1165.98
#2017-03-10|1178.21
#2017-03-13|1191.05
#2017-03-14|1202.78
#2017-03-15|1211.35
#2017-03-16|1230.30
#2017-03-17|1202.36
#2017-03-20|1203.54
#2017-03-21|1202.05
#2017-03-22|1200.17
#2017-03-23|1203.88
#2017-03-24|1212.85
#2017-03-27|1209.25
#2017-03-28|1215.32
#2017-03-29|1211.19
#2017-03-30|1210.71
#2017-03-31|1206.69
#2017-04-03|1218.20
#2017-04-04|1218.74
#2017-04-05|1226.90
#2017-04-06|1218.70
#2017-04-07|1214.88
#2017-04-10|1200.99
#2017-04-11|1201.84
#2017-04-12|1204.18
#2017-04-13|1200.56
#2017-04-14|1200.35
#2017-04-17|1198.23
#2017-04-18|1187.99
#2017-04-19|1199.09
#2017-04-20|1213.11
#2017-04-21|1220.39
#2017-04-24|1224.58
#2017-04-25|1238.29
#2017-04-26|1240.01
#2017-04-27|1232.09
#2017-04-28|1231.18
#2017-05-01|1231.16
#2017-05-02|1246.62
#2017-05-03|1246.76
#2017-05-04|1240.67
#2017-05-05|1229.84
#2017-05-08|1238.00
#2017-05-09|1233.91
#2017-05-10|1237.26
#2017-05-11|1250.23
#2017-05-12|1252.24
#2017-05-15|1262.37
#2017-05-16|1272.51
#2017-05-17|1267.83
#2017-05-18|1249.70
#2017-05-19|1258.44
#2017-05-22|1260.31
#2017-05-23|1252.58
#2017-05-24|1245.87
#2017-05-25|1263.02
#2017-05-26|1270.87
#2017-05-29|1274.72
#2017-05-30|1276.60
#2017-05-31|1296.21
#2017-06-01|1298.11
#2017-06-02|1321.80
#2017-06-05|1331.36
#2017-06-06|1323.25
#2017-06-07|1325.31
#2017-06-08|1343.67
#2017-06-09|1354.34
#2017-06-12|1350.44
#2017-06-13|1362.56
#2017-06-14|1367.15
#2017-06-15|1350.80
#2017-06-16|1340.74
#2017-06-19|1356.99
#2017-06-20|1353.78
#2017-06-21|1353.97
#2017-06-22|1348.93
#2017-06-23|1340.54
#2017-06-26|1353.66
#2017-06-27|1357.35
#2017-06-28|1352.91
#2017-06-29|1367.02
#2017-06-30|1357.87
#2017-07-03|1372.51
#2017-07-04|1359.37
#2017-07-05|1371.29
#2017-07-06|1388.11
#2017-07-07|1386.82
#2017-07-10|1384.52
#2017-07-11|1405.02
#2017-07-12|1405.99
#2017-07-13|1422.92
#2017-07-14|1423.35
#2017-07-17|1433.52
#2017-07-18|1424.72
#2017-07-19|1428.00
#2017-07-20|1419.58
#2017-07-21|1407.84
#2017-07-24|1428.30
#2017-07-25|1419.18
#2017-07-26|1412.44
#2017-07-27|1422.83
#2017-07-28|1414.08
#2017-07-31|1423.59
#2017-08-01|1418.77
#2017-08-02|1425.16
#2017-08-03|1410.04
#2017-08-04|1431.91
#2017-08-07|1440.57
#2017-08-08|1452.01
#2017-08-09|1440.80
#2017-08-10|1423.00
#2017-08-11|1390.34
#2017-08-14|1417.08
#2017-08-15|1413.22
#2017-08-16|1428.40
#2017-08-17|1417.52
#2017-08-18|1410.09
#2017-08-21|1401.34
#2017-08-22|1408.91
#2017-08-23|1413.55
#2017-08-24|1422.93
#2017-08-25|1429.17
#2017-08-28|1419.57
#2017-08-29|1408.24
#2017-08-30|1423.93
#2017-08-31|1426.79
#2017-09-01|1438.31
#2017-09-04|1431.23
#2017-09-05|1437.48
#2017-09-06|1438.12
#2017-09-07|1447.14
#2017-09-08|1451.73
#2017-09-11|1465.70
#2017-09-12|1491.29
#2017-09-13|1499.48
#2017-09-14|1487.65
#2017-09-15|1492.41
#2017-09-18|1533.45
#2017-09-19|1533.94
#2017-09-20|1562.76
#2017-09-21|1564.00
#2017-09-22|1534.31
#2017-09-25|1491.53
#2017-09-26|1498.59
#2017-09-27|1495.10
#2017-09-28|1482.61
#2017-09-29|1499.62
#2017-10-02|1499.67
#2017-10-03|1541.24
#2017-10-04|1568.12
#2017-10-05|1564.00
#2017-10-06|1586.87
#2017-10-09|1575.28
#2017-10-10|1578.01
#2017-10-11|1575.67
#2017-10-12|1590.53
#2017-10-13|1601.13
#2017-10-16|1598.52
#2017-10-17|1596.87
#2017-10-18|1585.48
#2017-10-19|1541.62
#2017-10-20|1570.42
#2017-10-23|1573.05
#2017-10-24|1559.27
#2017-10-25|1574.74
#2017-10-26|1571.28
#2017-10-27|1550.23
#2017-10-30|1541.19
#2017-10-31|1553.39
#2017-11-01|1559.28
#2017-11-02|1552.62
#2017-11-03|1551.30
#2017-11-06|1559.83
#2017-11-07|1570.91
#2017-11-08|1577.96
#2017-11-09|1586.58
#2017-11-10|1584.85
#2017-11-13|1579.48
#2017-11-14|1597.70
#2017-11-15|1576.54
#2017-11-16|1584.96
#2017-11-17|1592.93
#2017-11-20|1603.42
#2017-11-21|1622.14
#2017-11-22|1637.95
#2017-11-23|1623.69
#2017-11-24|1621.95
#2017-11-27|1614.83
#2017-11-28|1624.54
#2017-11-29|1618.42
#2017-11-30|1588.34
#2017-12-01|1585.61
#2017-12-04|1597.70
#2017-12-05|1586.00
#2017-12-06|1542.40
#2017-12-07|1548.93
#2017-12-08|1575.45
#2017-12-11|1593.03
#2017-12-12|1569.50
#2017-12-13|1570.72
#2017-12-14|1581.56
#2017-12-15|1566.86
#2017-12-18|1572.28
#2017-12-19|1602.91
#2017-12-20|1589.77
#2017-12-21|1600.24
#2017-12-22|1616.22
#2017-12-25|1615.95
#2017-12-26|1619.44
#2017-12-27|1621.39
#2017-12-28|1630.80
#2017-12-29|1657.81
#2018-01-01|1652.51
#2018-01-02|1667.82
#2018-01-03|1673.10
#2018-01-04|1668.93
#2018-01-05|1670.49
#2018-01-08|1675.54
#2018-01-09|1660.11
#2018-01-10|1649.64
#2018-01-11|1636.81
#2018-01-12|1650.10
#2018-01-15|1630.71
#2018-01-16|1624.43
#2018-01-17|1622.31
#2018-01-18|1608.04
#2018-01-19|1613.66
#2018-01-22|1613.88
#2018-01-23|1644.50
#2018-01-24|1643.56
#2018-01-25|1628.04
#2018-01-26|1625.38
#2018-01-29|1635.46
#2018-01-30|1631.17
#2018-01-31|1631.73
#2018-02-01|1619.71
#2018-02-02|1597.44
#2018-02-05|1585.35
#2018-02-06|1529.66
#2018-02-07|1522.28
#2018-02-08|1536.74
#2018-02-09|1507.57
#2018-02-12|1534.31
#2018-02-13|1542.73
#2018-02-14|1552.28
#2018-02-15|1558.51
#2018-02-16|1546.86
#2018-02-19|1542.37
#2018-02-20|1544.96
#2018-02-21|1554.40
#2018-02-22|1536.96
#2018-02-23|1559.75
#2018-02-26|1593.08
#2018-02-27|1584.14
#2018-02-28|1575.30
#2018-03-01|1571.06
#2018-03-02|1555.86
#2018-03-05|1540.45
#2018-03-06|1541.93
#2018-03-07|1527.16
#2018-03-08|1537.55
#2018-03-09|1548.60
#2018-03-12|1576.65
#2018-03-13|1572.61
#2018-03-14|1558.81
#2018-03-15|1551.33
#2018-03-16|1539.83
#2018-03-19|1533.85
#2018-03-20|1540.32
#2018-03-21|1518.20
#2018-03-22|1503.71
#2018-03-23|1473.14
#2018-03-26|1485.32
#2018-03-27|1485.80
#2018-03-28|1441.43
#2018-03-29|1436.88
#2018-03-30|1437.02
#2018-04-02|1455.98
#2018-04-03|1471.61
#2018-04-04|1459.65
#2018-04-05|1473.38
#2018-04-06|1484.77
#2018-04-09|1506.58
#2018-04-10|1504.91
#2018-04-11|1498.51
#2018-04-12|1491.35
#2018-04-13|1480.62
#2018-04-16|1478.95
#2018-04-17|1461.32
#2018-04-18|1433.29
#2018-04-19|1450.33
#2018-04-20|1433.43
#2018-04-23|1423.35
#2018-04-24|1436.38
#2018-04-25|1412.14
#2018-04-26|1406.43
#2018-04-27|1408.92
#2018-04-30|1415.18
#2018-05-01|1414.94
#2018-05-02|1414.24
#2018-05-03|1401.01
#2018-05-04|1386.13
#2018-05-07|1399.46
#2018-05-08|1408.54
#2018-05-09|1400.49
#2018-05-10|1397.97
#2018-05-11|1413.99
#2018-05-14|1416.51
#2018-05-15|1399.91
#2018-05-16|1394.94
#2018-05-17|1385.10
#2018-05-18|1367.39
#2018-05-21|1362.40
#2018-05-22|1381.01
#2018-05-23|1369.08
#2018-05-24|1366.67
#2018-05-25|1373.00
#2018-05-28|1395.00
#2018-05-29|1386.40
#2018-05-30|1373.95
#2018-05-31|1371.70
#2018-06-01|1386.99
#2018-06-04|1402.24
#2018-06-05|1406.89
#2018-06-06|1416.68
#2018-06-07|1432.49
#2018-06-08|1420.09
#2018-06-11|1430.19
#2018-06-12|1431.16
#2018-06-13|1413.61
#2018-06-14|1403.70
#2018-06-15|1390.00
#2018-06-18|1388.48
#2018-06-19|1358.83
#2018-06-20|1369.90
#2018-06-21|1350.44
#2018-06-22|1352.33
#2018-06-25|1327.66
#2018-06-26|1318.22
#2018-06-27|1283.06
#2018-06-28|1273.67
#2018-06-29|1302.74
#2018-07-02|1292.87
#2018-07-03|1286.66
#2018-07-04|1288.98
#2018-07-05|1289.18
#2018-07-06|1296.65
#2018-07-09|1312.48
#2018-07-10|1320.68
#2018-07-11|1311.94
#2018-07-12|1308.23
#2018-07-13|1316.05
#2018-07-16|1298.22
#2018-07-17|1303.46
#2018-07-18|1300.08
#2018-07-19|1284.13
#2018-07-20|1277.86
#2018-07-23|1270.40
#2018-07-24|1280.45
#2018-07-25|1290.46
#2018-07-26|1263.95
#2018-07-27|1275.37
#2018-07-30|1269.67
#2018-07-31|1282.21
#2018-08-01|1287.93
#2018-08-02|1259.23
#2018-08-03|1245.92
#2018-08-06|1249.36
#2018-08-07|1266.60
#2018-08-08|1254.64
#2018-08-09|1261.45
#2018-08-10|1252.07
#2018-08-13|1223.37
#2018-08-14|1216.64
#2018-08-15|1200.95
#2018-08-16|1197.61
#2018-08-17|1201.10
#2018-08-20|1219.22
#2018-08-21|1247.29
#2018-08-22|1259.23
#2018-08-23|1249.67
#2018-08-24|1240.49
#2018-08-27|1274.86
#2018-08-28|1281.46
#2018-08-29|1282.46
#2018-08-30|1272.40
#2018-08-31|1264.63
#2018-09-03|1230.31
#2018-09-04|1220.62
#2018-09-05|1198.04
#2018-09-06|1191.11
#2018-09-07|1209.80
#2018-09-10|1185.05
#2018-09-11|1160.77
#2018-09-12|1161.51
#2018-09-13|1182.45
#2018-09-14|1209.16
#2018-09-17|1187.78
#2018-09-18|1171.84
#2018-09-19|1199.82
#2018-09-20|1205.24
#2018-09-21|1234.36
#2018-09-24|1200.71
#2018-09-25|1210.24
#2018-09-26|1204.89
#2018-09-27|1192.15
#2018-09-28|1182.84
#2018-10-01|1183.58
#2018-10-02|1155.30
#2018-10-03|1145.38
#2018-10-04|1113.76
#2018-10-05|1098.01
#2018-10-08|1087.88
#2018-10-09|1079.08
#2018-10-10|1092.52
#2018-10-11|1054.38
#2018-10-12|1083.99
#2018-10-15|1072.69
#2018-10-16|1078.99
#2018-10-17|1068.35
#2018-10-18|1056.50
#2018-10-19|1061.62
#2018-10-22|1088.05
#2018-10-23|1067.04
#2018-10-24|1068.62
#2018-10-25|1065.64
#2018-10-26|1054.99
#2018-10-29|1049.78
#2018-10-30|1064.53
#2018-10-31|1091.46
#2018-11-01|1104.93
#2018-11-02|1167.55
#2018-11-05|1153.41
#2018-11-06|1141.12
#2018-11-07|1142.50
#2018-11-08|1139.30
#2018-11-09|1132.31
#2018-11-12|1104.54
#2018-11-13|1120.84
#2018-11-14|1128.01
#2018-11-15|1140.93
#2018-11-16|1147.09
#2018-11-19|1159.47
#2018-11-20|1145.57
#2018-11-21|1150.94
#2018-11-22|1156.99
#2018-11-23|1148.59
#2018-11-26|1161.27
#2018-11-27|1166.09
#2018-11-28|1174.28
#2018-11-29|1188.48
#2018-11-30|1196.62
#2018-12-03|1204.32
#2018-12-04|1204.19
#2018-12-05|1173.04
#2018-12-06|1136.54
#2018-12-07|1140.19
#2018-12-10|1121.27
#2018-12-11|1123.60
#2018-12-12|1145.35
#2018-12-13|1173.34
#2018-12-14|1165.60
#2018-12-17|1157.81
#2018-12-18|1159.89
#2018-12-19|1169.46
#2018-12-20|1169.08
#2018-12-21|1151.63
#2018-12-24|1140.04
#2018-12-25|1139.15
#2018-12-26|1137.28
#2018-12-27|1123.41
#2018-12-28|1135.16
#2018-12-31|1144.14
#2019-01-01|1144.23
#2019-01-02|1114.28
#2019-01-03|1099.32
#2019-01-04|1107.37
#2019-01-07|1105.93
#2019-01-08|1093.41
#2019-01-09|1110.97
#2019-01-10|1119.53
#2019-01-11|1119.29
#2019-01-14|1100.43
#2019-01-15|1114.83
#2019-01-16|1118.70
#2019-01-17|1115.32
#2019-01-18|1127.79
#2019-01-21|1124.07
#2019-01-22|1109.77
#2019-01-23|1112.32
#2019-01-24|1124.70
#2019-01-25|1119.75
#2019-01-28|1107.64
#2019-01-29|1097.48
#2019-01-30|1093.45
#2019-01-31|1113.78
#2019-02-01|1131.63
#2019-02-04|1125.65
#2019-02-05|1132.24
#2019-02-06|1137.21
#2019-02-07|1144.28
#2019-02-08|1128.31
#2019-02-11|1133.11
#2019-02-12|1139.51
#2019-02-13|1152.19
#2019-02-14|1147.00
#2019-02-15|1118.89
#2019-02-18|1125.25
#2019-02-19|1117.39
#2019-02-20|1134.05
#2019-02-21|1143.18
#2019-02-22|1157.03
#2019-02-25|1178.49
#2019-02-26|1172.11
#2019-02-27|1158.68
#2019-02-28|1139.43
#2019-03-01|1157.50
#2019-03-04|1150.02
#2019-03-05|1170.09
#2019-03-06|1178.49
#2019-03-07|1157.75
#2019-03-08|1130.93
#2019-03-11|1139.71
#2019-03-12|1150.54
#2019-03-13|1141.14
#2019-03-14|1132.36
#2019-03-15|1138.49
#2019-03-18|1149.59
#2019-03-19|1142.18
#2019-03-20|1129.47
#2019-03-21|1130.14
#2019-03-22|1133.09
#2019-03-25|1112.34
#2019-03-26|1120.15
#2019-03-27|1113.79
#2019-03-28|1111.72
#2019-03-29|1126.17
#2019-04-01|1145.38
#2019-04-02|1162.67
#2019-04-03|1179.81
#2019-04-04|1191.90
#2019-04-05|1192.79
#2019-04-08|1189.19
#2019-04-09|1207.44
#2019-04-10|1223.38
#2019-04-11|1219.93
#2019-04-12|1210.04
#2019-04-15|1221.94
#2019-04-16|1224.60
#2019-04-17|1271.14
#2019-04-18|1266.95
#2019-04-19|1266.99
#2019-04-22|1249.23
#2019-04-23|1230.54
#2019-04-24|1209.19
#2019-04-25|1178.52
#2019-04-26|1175.87
#2019-04-29|1174.57
#2019-04-30|1162.16
#2019-05-01|1162.22
#2019-05-02|1153.36
#2019-05-03|1159.98
#2019-05-06|1128.91
#2019-05-07|1128.05
#2019-05-08|1108.68
#2019-05-09|1086.31
#2019-05-10|1090.49
#2019-05-13|1074.55
#2019-05-14|1069.57
#2019-05-15|1062.59
#2019-05-16|1059.47
#2019-05-17|1059.00
#2019-05-20|1074.28
#2019-05-21|1063.02
#2019-05-22|1068.85
#2019-05-23|1055.46
#2019-05-24|1080.56
#2019-05-27|1078.72
#2019-05-28|1087.56
#2019-05-29|1080.75
#2019-05-30|1078.59
#2019-05-31|1082.53
#2019-06-03|1096.34
#2019-06-04|1087.73
#2019-06-05|1092.47
#2019-06-06|1094.93
#2019-06-07|1090.97
#2019-06-10|1095.66
#2019-06-11|1104.68
#2019-06-12|1090.19
#2019-06-13|1079.43
#2019-06-14|1066.29
#2019-06-17|1055.89
#2019-06-18|1058.26
#2019-06-19|1067.65
#2019-06-20|1093.74
#2019-06-21|1080.83
#2019-06-24|1079.89
#2019-06-25|1081.70
#2019-06-26|1078.04
#2019-06-27|1092.82
#2019-06-28|1093.70
#2019-07-01|1100.65
#2019-07-02|1110.59
#2019-07-03|1113.57
#2019-07-04|1112.04
#2019-07-05|1087.09
#2019-07-08|1059.78
#2019-07-09|1053.17
#2019-07-10|1056.15
#2019-07-11|1066.55
#2019-07-12|1060.62
#2019-07-15|1066.09
#2019-07-16|1077.62
#2019-07-17|1073.83
#2019-07-18|1056.47
#2019-07-19|1043.01
#2019-07-22|1044.48
#2019-07-23|1044.50
#2019-07-24|1045.76
#2019-07-25|1047.73
#2019-07-26|1046.22
#2019-07-29|1028.31
#2019-07-30|1020.68
#2019-07-31|1014.36
#2019-08-01|1006.35
#2019-08-02| 994.37
#2019-08-05| 968.18
#2019-08-06| 966.50
#2019-08-07| 954.03
#2019-08-08| 982.57
#2019-08-09| 987.48
#2019-08-12| 986.69
#2019-08-13| 959.48
#2019-08-14| 962.66
#2019-08-15| 960.31
#2019-08-16| 968.89
#2019-08-19| 970.80
#2019-08-20| 976.48
#2019-08-21| 972.92
#2019-08-22| 975.53
#2019-08-23| 988.24
#2019-08-26| 979.65
#2019-08-27| 996.78
#2019-08-28| 987.27
#2019-08-29| 980.71
#2019-08-30|1001.99
#2019-09-02| 996.55
#2019-09-03| 972.40
#2019-09-04| 975.58
#2019-09-05|1001.08
#2019-09-06|1023.01
#2019-09-09|1036.76
#2019-09-10|1041.62
#2019-09-11|1067.80
#2019-09-12|1059.60
#2019-09-13|1082.32
#2019-09-16|1067.40
#2019-09-17|1031.71
#2019-09-18|1039.60
#2019-09-19|1025.73
#2019-09-20|1065.52
#2019-09-23|1073.56
#2019-09-24|1067.41
#2019-09-25|1041.12
#2019-09-26|1057.79
#2019-09-27|1058.53
#2019-09-30|1053.60
#2019-10-01|1047.28
#2019-10-02|1044.21
#2019-10-03|1044.03
#2019-10-04|1034.19
#2019-10-07|1030.86
#2019-10-08|1036.45
#2019-10-09|1033.28
#2019-10-10|1037.53
#2019-10-11|1048.64
#2019-10-14|1057.21
#2019-10-15|1059.94
#2019-10-16|1059.68
#2019-10-17|1088.46
#2019-10-18|1092.84
#2019-10-21|1091.08
#2019-10-22|1100.72
#2019-10-23|1108.25
#2019-10-24|1112.05
#2019-10-25|1107.15
#2019-10-28|1124.71
#2019-10-29|1165.19
#2019-10-30|1151.81
#2019-10-31|1158.00
#2019-11-01|1156.12
#2019-11-04|1151.74
#2019-11-05|1163.63
#2019-11-06|1159.29
#2019-11-07|1160.72
#2019-11-08|1160.61
#2019-11-11|1143.18
#2019-11-12|1143.05
#2019-11-13|1122.35
#2019-11-14|1120.11
#2019-11-15|1120.06
#2019-11-18|1129.52
#2019-11-19|1127.73
#2019-11-20|1121.37
#2019-11-21|1113.58
#2019-11-22|1114.58
#2019-11-25|1127.19
#2019-11-26|1121.78
#2019-11-27|1129.04
#2019-11-28|1122.62
#2019-11-29|1110.10
#2019-12-02|1113.15
#2019-12-03|1115.33
#2019-12-04|1119.05
#2019-12-05|1124.35
#2019-12-06|1119.73
#2019-12-09|1114.98
#2019-12-10|1112.39
#2019-12-11|1117.31
#2019-12-12|1130.66
#2019-12-13|1155.08
#2019-12-16|1150.38
#2019-12-17|1154.25
#2019-12-18|1146.70
#2019-12-19|1143.33
#2019-12-20|1138.93
#2019-12-23|1146.26
#2019-12-24|1144.07
#2019-12-25|1144.11
#2019-12-26|1141.29
#2019-12-27|1155.25
#2019-12-30|1169.53
#2019-12-31|1162.60
#2020-01-01|1159.62
#2020-01-02|1171.34
#2020-01-03|1165.61
#2020-01-06|1139.40
#2020-01-07|1145.32
#2020-01-08|1140.00
#2020-01-09|1170.43
#2020-01-10|1177.18
#2020-01-13|1194.24
#2020-01-14|1198.05
#2020-01-15|1202.35
#2020-01-16|1193.08
#2020-01-17|1194.80
#2020-01-20|1176.01
#2020-01-21|1150.54
#2020-01-22|1148.52
#2020-01-23|1141.53
#2020-01-24|1140.21
#2020-01-27|1129.63
#2020-01-28|1125.36
#2020-01-29|1119.62
#2020-01-30|1095.10
#2020-01-31|1081.86
#2020-02-03|1074.48
#2020-02-04|1093.18
#2020-02-05|1107.74
#2020-02-06|1116.34
#2020-02-07|1106.28
#2020-02-10|1096.87
#2020-02-11|1103.97
#2020-02-12|1113.25
#2020-02-13|1111.25
#2020-02-14|1107.13
#2020-02-17|1121.56
#2020-02-18|1107.49
#2020-02-19|1113.99
#2020-02-20|1118.80
#2020-02-21|1117.53
#2020-02-24|1084.48
#2020-02-25|1089.96
#2020-02-26|1076.90
#2020-02-27|1068.90
#2020-02-28|1018.22
#2020-03-02|1022.00
#2020-03-03|1035.37
#2020-03-04|1031.31
#2020-03-05|1036.83
#2020-03-06|1015.00
#2020-03-09| 954.22
#2020-03-10| 963.53
#2020-03-11| 957.07
#2020-03-12| 894.52
#2020-03-13| 897.29
#2020-03-16| 840.97
#2020-03-17| 822.35
#2020-03-18| 779.49
#2020-03-19| 739.26
#2020-03-20| 768.11
#2020-03-23| 681.47
#2020-03-24| 718.20
#2020-03-25| 763.15
#2020-03-26| 770.29
#2020-03-27| 774.22
#2020-03-30| 738.81
#2020-03-31| 752.37
#2020-04-01| 729.08
#2020-04-02| 732.19
#2020-04-03| 716.72
#2020-04-06| 723.80
#2020-04-07| 770.10
#2020-04-08| 764.50
#2020-04-09| 812.82
#2020-04-10| 813.43
#2020-04-13| 803.54
#2020-04-14| 802.10
#2020-04-15| 791.97
#2020-04-16| 789.69
#2020-04-17| 825.60
#2020-04-20| 821.33
#2020-04-21| 786.30
#2020-04-22| 797.01
#2020-04-23| 805.17
#2020-04-24| 796.87
#2020-04-27| 815.33
#2020-04-28| 820.43
#2020-04-29| 841.19
#2020-04-30| 872.57
#2020-05-01| 872.47
#2020-05-04| 819.23
#2020-05-05| 826.07
#2020-05-06| 840.95
#2020-05-07| 834.21
#2020-05-08| 843.28
#2020-05-11| 863.67
#2020-05-12| 863.44
#2020-05-13| 868.74
#2020-05-14| 855.35
#2020-05-15| 854.35
#2020-05-18| 838.64
#2020-05-19| 858.52
#2020-05-20| 861.41
#2020-05-21| 867.44
#2020-05-22| 847.18
#2020-05-25| 846.26
#2020-05-26| 868.85
#2020-05-27| 868.08
#2020-05-28| 883.14
#2020-05-29| 881.89
#2020-06-01| 903.67
#2020-06-02| 915.39
#2020-06-03| 931.24
#2020-06-04| 932.71
#2020-06-05| 955.40
#2020-06-08| 963.15
#2020-06-09| 963.62
#2020-06-10| 954.03
#2020-06-11| 935.25
#2020-06-12| 942.09
#2020-06-15| 921.67
#2020-06-16| 933.23
#2020-06-17| 943.36
#2020-06-18| 951.72
#2020-06-19| 962.25
#2020-06-22| 965.70
#2020-06-23| 974.38
#2020-06-24| 972.05
#2020-06-25| 974.75
#2020-06-26| 977.45
#2020-06-29| 959.03
#2020-06-30| 962.43
#2020-07-01| 962.70
#2020-07-02| 990.42
#2020-07-03|1031.75
#2020-07-06|1083.68
#2020-07-07|1083.88
#2020-07-08|1085.37
#2020-07-09|1085.40
#2020-07-10|1089.78
#2020-07-13|1133.81
#2020-07-14|1096.09
#2020-07-15|1094.82
#2020-07-16|1057.76
#2020-07-17|1068.49
#2020-07-20|1084.59
#2020-07-21|1111.04
#2020-07-22|1082.61
#2020-07-23|1101.13
#2020-07-24|1079.17
#2020-07-27|1077.44
#2020-07-28|1103.72
#2020-07-29|1105.49
#2020-07-30|1102.14
#2020-07-31|1099.81
#2020-08-03|1096.52
#2020-08-04|1116.96
#2020-08-05|1136.25
#2020-08-06|1139.35
#2020-08-07|1139.95
#2020-08-10|1136.29
#2020-08-11|1145.38
#2020-08-12|1153.41
#2020-08-13|1156.46
#2020-08-14|1141.26
#2020-08-17|1138.27
#2020-08-18|1147.04
#2020-08-19|1145.40
#2020-08-20|1128.42
#2020-08-21|1133.23
#2020-08-24|1142.76
#2020-08-25|1151.03
#2020-08-26|1157.88
#2020-08-27|1169.33
#2020-08-28|1167.63
#2020-08-31|1150.94
#2020-09-01|1193.99
#2020-09-02|1198.66
#2020-09-03|1178.22
#2020-09-04|1170.29
#2020-09-07|1174.53
#2020-09-08|1167.44
#2020-09-09|1154.73
#2020-09-10|1152.43
#2020-09-11|1170.55
#2020-09-14|1176.74
#2020-09-15|1199.30
#2020-09-16|1215.90
#2020-09-17|1224.01
#2020-09-18|1226.15
#2020-09-21|1189.11
#2020-09-22|1166.48
#2020-09-23|1171.70
#2020-09-24|1136.67
#2020-09-25|1151.79
#2020-09-28|1175.45
#2020-09-29|1177.13
#2020-09-30|1198.00
#2020-10-01|1210.73
#2020-10-02|1210.04
#2020-10-05|1200.46
#2020-10-06|1227.59
#2020-10-07|1233.72
#2020-10-08|1253.58
#2020-10-09|1244.24
#2020-10-12|1258.92
#2020-10-13|1253.62
#2020-10-14|1274.20
#2020-10-15|1261.01
#2020-10-16|1256.80
#2020-10-19|1247.18
#2020-10-20|1278.47
#2020-10-21|1274.81
#2020-10-22|1278.70
#2020-10-23|1284.81
#2020-10-26|1265.24
#2020-10-27|1275.46
#2020-10-28|1279.35
#2020-10-29|1283.28
#2020-10-30|1268.78
#2020-11-02|1318.60
#2020-11-03|1340.86
#2020-11-04|1348.55
#2020-11-05|1424.88
#2020-11-06|1430.20
#2020-11-09|1439.10
#2020-11-10|1420.93
#2020-11-11|1374.84
#2020-11-12|1419.44
#2020-11-13|1425.84
#2020-11-16|1425.34
#2020-11-17|1424.75
#2020-11-18|1472.46
#2020-11-19|1472.38
#2020-11-20|1512.36
#2020-11-23|1547.59
#2020-11-24|1564.60
#2020-11-25|1525.51
#2020-11-26|1528.84
#2020-11-27|1527.97
#2020-11-30|1496.82
#2020-12-01|1522.98
#2020-12-02|1501.32
#2020-12-03|1494.08
#2020-12-04|1510.99
#2020-12-07|1508.67
#2020-12-08|1527.88
#2020-12-09|1528.51
#2020-12-10|1506.20
#2020-12-11|1514.02
#2020-12-14|1533.28
#2020-12-15|1548.07
#2020-12-16|1566.13
#2020-12-17|1564.21
#2020-12-18|1577.32
#2020-12-21|1580.89
#2020-12-22|1549.40
#2020-12-23|1593.47
#2020-12-24|1591.33
#2020-12-25|1591.32
#2020-12-28|1639.84
#2020-12-29|1615.71
#2020-12-30|1654.61
#2020-12-31|1702.45
#2021-01-01|1707.15
#2021-01-04|1749.89
#2021-01-05|1737.52
#2021-01-06|1731.48
#2021-01-07|1773.37
#2021-01-08|1886.32
#2021-01-11|1921.00
#2021-01-12|1925.10
#2021-01-13|1938.89
#2021-01-14|1920.52
#2021-01-15|1888.77
#2021-01-18|1873.61
#2021-01-19|1883.15
#2021-01-20|1944.27
#2021-01-21|1935.60
#2021-01-22|1929.65
#2021-01-25|1986.93
#2021-01-26|1951.36
#2021-01-27|1890.52
#2021-01-28|1821.16
#2021-01-29|1779.09
#2021-02-01|1825.59
#2021-02-02|1907.97
#2021-02-03|1920.38
#2021-02-04|1899.53
#2021-02-05|1863.85
#2021-02-08|1905.33
#2021-02-09|1922.22
#2021-02-10|1959.12
#2021-02-11|1951.04
#2021-02-12|1950.71
#2021-02-15|1960.07
#2021-02-16|1979.39
#2021-02-17|1975.31
#2021-02-18|1928.01
#2021-02-19|1903.40
#2021-02-22|1847.82
#2021-02-23|1817.94
#2021-02-24|1767.15
#2021-02-25|1787.58
#2021-02-26|1700.39
#2021-03-01|1762.69
#2021-03-02|1781.13
#2021-03-03|1795.31
#2021-03-04|1729.90
#2021-03-05|1719.27
#2021-03-08|1642.19
#2021-03-09|1655.28
#2021-03-10|1687.71
#2021-03-11|1723.92
#2021-03-12|1700.91
#2021-03-15|1679.27
#2021-03-16|1704.56
#2021-03-17|1706.14
#2021-03-18|1715.93
#2021-03-19|1694.40
#2021-03-22|1689.70
#2021-03-23|1656.04
#2021-03-24|1571.10
#2021-03-25|1552.79
#2021-03-26|1598.58
#2021-03-29|1578.21
#2021-03-30|1581.88
#2021-03-31|1570.77
#2021-04-01|1623.72
#2021-04-02|1623.79
#2021-04-05|1605.47
#2021-04-06|1605.46
#2021-04-07|1604.12
#2021-04-08|1608.09
#2021-04-09|1597.67
#2021-04-12|1520.04
#2021-04-13|1546.46
#2021-04-14|1581.58
#2021-04-15|1575.48
#2021-04-16|1616.15
#2021-04-19|1625.10
#2021-04-20|1631.78
#2021-04-21|1608.68
#2021-04-22|1592.19
#2021-04-23|1598.77
#2021-04-26|1587.31
#2021-04-27|1592.59
#2021-04-28|1584.77
#2021-04-29|1575.08
#2021-04-30|1538.46
#2021-05-03|1527.46
#2021-05-04|1532.39
#2021-05-05|1534.92
#2021-05-06|1543.05
#2021-05-07|1521.23
#2021-05-10|1539.16
#2021-05-11|1507.86
#2021-05-12|1522.90
#2021-05-13|1496.73
#2021-05-14|1486.26
#2021-05-17|1525.34
#2021-05-18|1550.26
#2021-05-19|1539.84
#2021-05-20|1575.69
#2021-05-21|1587.03
#2021-05-24|1585.94
#2021-05-25|1610.62
#2021-05-26|1630.19
#2021-05-27|1645.06
#2021-05-28|1645.57
#2021-05-31|1648.11
#2021-06-01|1670.39
#2021-06-02|1704.65
#2021-06-03|1690.47
#2021-06-04|1717.09
#2021-06-07|1705.64
#2021-06-08|1733.92
#2021-06-09|1725.85
#2021-06-10|1747.16
#2021-06-11|1756.54
#2021-06-14|1751.82
#2021-06-15|1772.93
#2021-06-16|1712.26
#2021-06-17|1726.09
#2021-06-18|1756.70
#2021-06-21|1763.68
#2021-06-22|1753.57
#2021-06-23|1793.66
#2021-06-24|1793.28
#2021-06-25|1800.56
#2021-06-28|1802.22
#2021-06-29|1794.56
#2021-06-30|1776.67
#2021-07-01|1783.12
#2021-07-02|1745.16
#2021-07-05|1791.43
#2021-07-06|1754.20
#2021-07-07|1760.72
#2021-07-08|1737.21
#2021-07-09|1738.35
#2021-07-12|1773.46
#2021-07-13|1768.55
#2021-07-14|1727.74
#2021-07-15|1710.28
#2021-07-16|1715.13
#2021-07-19|1684.88
#2021-07-20|1661.43
#2021-07-21|1710.70
#2021-07-22|1730.21
#2021-07-23|1742.71
#2021-07-26|1701.73
#2021-07-27|1653.61
#2021-07-28|1672.15
#2021-07-29|1746.34
#2021-07-30|1778.48
#2021-08-02|1833.30
#2021-08-03|1831.59
#2021-08-04|1880.92
#2021-08-05|1863.50
#2021-08-06|1859.70
#2021-08-09|1827.68
#2021-08-10|1834.74
#2021-08-11|1839.51
#2021-08-12|1873.04
#2021-08-13|1863.15
#2021-08-16|1799.59
#2021-08-17|1776.94
#2021-08-18|1785.93
#2021-08-19|1794.89
#2021-08-20|1748.44
#2021-08-23|1760.07
#2021-08-24|1777.44
#2021-08-25|1787.03
#2021-08-26|1753.02
#2021-08-27|1787.31
#2021-08-30|1831.50
#2021-08-31|1851.64
#2021-09-01|1827.32
#2021-09-02|1840.34
#2021-09-03|1826.62
#2021-09-06|1868.02
#2021-09-07|1867.87
#2021-09-08|1839.18
#2021-09-09|1824.04
#2021-09-10|1827.24
#2021-09-13|1811.12
#2021-09-14|1832.40
#2021-09-15|1825.07
#2021-09-16|1782.47
#2021-09-17|1807.93
#2021-09-20|1745.53
#2021-09-21|1747.72
#2021-09-22|1758.93
#2021-09-23|1744.77
#2021-09-24|1744.25
#2021-09-27|1759.66
#2021-09-28|1758.11
#2021-09-29|1753.46
#2021-09-30|1758.15
#2021-10-01|1758.11
#2021-10-04|1756.34
#2021-10-05|1770.44
#2021-10-06|1739.98
#2021-10-07|1810.15
#2021-10-08|1819.09
#2021-10-11|1872.11
#2021-10-12|1873.01
#2021-10-13|1938.95
#2021-10-14|1933.04
#2021-10-15|1997.85
#2021-10-18|2011.25
#2021-10-19|2007.60
#2021-10-20|2029.05
#2021-10-21|2021.50
#2021-10-22|2036.26
#2021-10-25|2034.80
#2021-10-26|2071.42
#2021-10-27|2047.59
#2021-10-28|2020.68
#2021-10-29|2028.96
#2021-11-01|2000.84
#2021-11-02|2023.38
#2021-11-03|2003.01
#2021-11-04|2060.34
#2021-11-05|2052.29
#2021-11-08|2039.68
#2021-11-09|2068.08
#2021-11-10|2051.20
#2021-11-11|2049.35
#2021-11-12|2048.89
#2021-11-15|2032.83
#2021-11-16|2085.71
#2021-11-17|2112.80
#2021-11-18|2080.69
#2021-11-19|2074.10
#2021-11-22|2092.99
#2021-11-23|2081.98
#2021-11-24|2059.91
#2021-11-25|2041.21
#2021-11-26|1965.84
#2021-11-29|1951.80
#2021-11-30|1933.21
#2021-12-01|1942.67
#2021-12-02|1957.26
#2021-12-03|1934.60
#2021-12-06|1871.92
#2021-12-07|1922.44
#2021-12-08|1940.67
#2021-12-09|1962.83
#2021-12-10|1951.64
#2021-12-13|1938.40
#2021-12-14|1899.88
#2021-12-15|1887.69
#2021-12-16|1897.99
#2021-12-17|1841.29
#2021-12-20|1774.05
#2021-12-21|1796.60
#2021-12-22|1834.42
#2021-12-23|1854.66
#2021-12-24|1831.01
#2021-12-27|1836.12
#2021-12-28|1836.31
#2021-12-29|1837.18
#2021-12-30|1831.68
#2021-12-31|1862.10
#2022-01-03|1873.07
#2022-01-04|1876.21
#2022-01-05|1820.27
#2022-01-06|1823.72
#2022-01-07|1823.19
#2022-01-10|1849.37
#2022-01-11|1833.76
#2022-01-12|1895.03
#2022-01-13|1902.72
#2022-01-14|1887.89
#2022-01-17|1901.82
#2022-01-18|1872.27
#2022-01-19|1863.27
#2022-01-20|1862.96
#2022-01-21|1861.17
#2022-01-24|1799.42
#2022-01-25|1790.22
#2022-01-26|1789.06
#2022-01-27|1768.80
#2022-01-28|1722.79
#2022-01-31|1754.58
#2022-02-01|1742.90
#2022-02-02|1741.28
#2022-02-03|1742.01
#2022-02-04|1767.78
#2022-02-07|1763.19
#2022-02-08|1748.78
#2022-02-09|1789.11
#2022-02-10|1784.30
#2022-02-11|1747.12
#2022-02-14|1696.04
#2022-02-15|1747.30
#2022-02-16|1767.51
#2022-02-17|1773.27
#2022-02-18|1754.87
#2022-02-21|1750.84
#2022-02-22|1707.95
#2022-02-23|1727.17
#2022-02-24|1619.68
#2022-02-25|1662.80
#2022-02-28|1642.62
#2022-03-01|1647.26
#2022-03-02|1605.48
#2022-03-03|1557.20
#2022-03-04|1490.26
#2022-03-07|1416.60
#2022-03-08|1385.55
#2022-03-09|1422.59
#2022-03-10|1461.49
#2022-03-11|1443.20
#2022-03-14|1402.95
#2022-03-15|1383.23
#2022-03-16|1476.22
#2022-03-17|1524.36
#2022-03-18|1525.21
#2022-03-21|1508.21
#2022-03-22|1535.97
#2022-03-23|1536.17
#2022-03-24|1533.49
#2022-03-25|1494.76
#2022-03-28|1503.29
#2022-03-29|1518.22
#2022-03-30|1554.64
#2022-03-31|1547.11
#2022-04-01|1565.48
#2022-04-04|1609.39
#2022-04-05|1623.29
#2022-04-06|1600.95
#2022-04-07|1578.74
#2022-04-08|1595.60
#2022-04-11|1544.85
#2022-04-12|1542.16
#2022-04-13|1545.14
#2022-04-14|1570.07
#2022-04-15|1569.98
#2022-04-18|1576.20
#2022-04-19|1558.09
#2022-04-20|1580.72
#2022-04-21|1577.02
#2022-04-22|1567.22
#2022-04-25|1520.14
#2022-04-26|1561.59
#2022-04-27|1562.28
#2022-04-28|1583.19
#2022-04-29|1598.94
#2022-05-02|1588.77
#2022-05-03|1585.71
#2022-05-04|1567.44
#2022-05-05|1572.72
#2022-05-06|1523.08
#2022-05-09|1511.52
#2022-05-10|1481.59
#2022-05-11|1511.09
#2022-05-12|1477.64
#2022-05-13|1540.45
#2022-05-16|1552.10
#2022-05-17|1615.11
#2022-05-18|1630.83
#2022-05-19|1598.63
#2022-05-20|1640.24
#2022-05-23|1649.09
#2022-05-24|1636.81
#2022-05-25|1657.29
#2022-05-26|1660.88
#2022-05-27|1682.95
#2022-05-30|1714.17
#2022-05-31|1744.14
#2022-06-01|1750.65
#2022-06-02|1759.79
#2022-06-03|1746.70
#2022-06-06|1772.38
#2022-06-07|1755.77
#2022-06-08|1773.15
#2022-06-09|1756.01
#2022-06-10|1792.26
#2022-06-13|1753.72
#2022-06-14|1741.53
#2022-06-15|1736.38
#2022-06-16|1703.63
#2022-06-17|1705.70
#2022-06-20|1714.23
#2022-06-21|1723.43
#2022-06-22|1716.67
#2022-06-23|1795.31
#2022-06-24|1820.78
#2022-06-27|1853.52
#2022-06-28|1888.50
#2022-06-29|1823.69
#2022-06-30|1818.70
#2022-07-01|1816.95
#2022-07-04|1803.96
#2022-07-05|1782.17
#2022-07-06|1793.89
#2022-07-07|1840.21
#2022-07-08|1834.06
#2022-07-11|1801.08
#2022-07-12|1735.39
#2022-07-13|1720.92
#2022-07-14|1753.29
#2022-07-15|1783.76
#2022-07-18|1797.49
#2022-07-19|1789.04
#2022-07-20|1786.63
#2022-07-21|1782.31
#2022-07-22|1785.62
#2022-07-25|1763.00
#2022-07-26|1766.85
#2022-07-27|1758.71
#2022-07-28|1760.98
#2022-07-29|1777.20
#2022-08-01|1864.34
#2022-08-02|1847.85
#2022-08-03|1842.77
#2022-08-04|1857.30
#2022-08-05|1842.77
#2022-08-08|1847.43
#2022-08-09|1836.91
#2022-08-10|1810.61
#2022-08-11|1828.82
#2022-08-12|1829.69
#2022-08-15|1821.51
#2022-08-16|1845.09
#2022-08-17|1850.23
#2022-08-18|1825.60
#2022-08-19|1810.34
#2022-08-22|1795.25
#2022-08-23|1783.20
#2022-08-24|1754.61
#2022-08-25|1766.24
#2022-08-26|1779.18
#2022-08-29|1771.53
#2022-08-30|1794.24
#2022-08-31|1756.22
#2022-09-01|1728.34
#2022-09-02|1708.76
#2022-09-05|1669.64
#2022-09-06|1683.26
#2022-09-07|1667.22
#2022-09-08|1655.88
#2022-09-09|1676.62
#2022-09-12|1684.72
#2022-09-13|1707.74
#2022-09-14|1680.06
#2022-09-15|1672.68
#2022-09-16|1635.60
#2022-09-19|1642.36
#2022-09-20|1665.37
#2022-09-21|1637.29
#2022-09-22|1627.48
#2022-09-23|1594.95
#2022-09-26|1557.21
#2022-09-27|1559.93
#2022-09-28|1518.58
#2022-09-29|1500.21
#2022-09-30|1498.68
#2022-10-03|1476.06
#2022-10-04|1494.28
#2022-10-05|1535.70
#2022-10-06|1518.35
#2022-10-07|1489.96
#2022-10-10|1462.59
#2022-10-11|1447.24
#2022-10-12|1463.17
#2022-10-13|1448.02
#2022-10-14|1451.16
#2022-10-17|1452.04
#2022-10-18|1486.89
#2022-10-19|1460.96
#2022-10-20|1448.14
#2022-10-21|1454.97
#2022-10-24|1430.57
#2022-10-25|1443.66
#2022-10-26|1451.33
#2022-10-27|1458.49
#2022-10-28|1431.45
#2022-10-31|1454.63
#2022-11-01|1481.88
#2022-11-02|1496.52
#2022-11-03|1474.66
#2022-11-04|1518.99
#2022-11-07|1552.46
#2022-11-08|1548.15
#2022-11-09|1521.49
#2022-11-10|1473.41
#2022-11-11|1522.12
#2022-11-14|1521.55
#2022-11-15|1555.00
#2022-11-16|1532.87
#2022-11-17|1507.24
#2022-11-18|1490.10
#2022-11-21|1487.44
#2022-11-22|1474.91
#2022-11-23|1469.47
#2022-11-24|1482.89
#2022-11-25|1474.65
#2022-11-28|1477.22
#2022-11-29|1504.13
#2022-11-30|1562.23
#2022-12-01|1571.90
#2022-12-02|1553.27
#2022-12-05|1561.26
#2022-12-06|1557.92
#2022-12-07|1542.93
#2022-12-08|1573.37
#2022-12-09|1570.70
#2022-12-12|1553.40
#2022-12-13|1556.56
#2022-12-14|1556.99
#2022-12-15|1548.71
#2022-12-16|1545.61
#2022-12-19|1546.07
#2022-12-20|1524.07
#2022-12-21|1509.23
#2022-12-22|1517.37
#2022-12-23|1478.33
#2022-12-26|1489.65
#2022-12-27|1495.06
#2022-12-28|1493.48
#2022-12-29|1492.50
#2022-12-30|1499.20
#2023-01-02|1504.34
#2023-01-03|1522.82
#2023-01-04|1521.15
#2023-01-05|1541.09
#2023-01-06|1530.25
#2023-01-09|1536.82
#2023-01-10|1566.72
#2023-01-11|1572.65
#2023-01-12|1603.34
#2023-01-13|1615.22
#2023-01-16|1601.11
#2023-01-17|1589.62
#2023-01-18|1600.94
#2023-01-19|1611.34
#2023-01-20|1615.69
#2023-01-23|1617.62
#2023-01-24|1627.92
#2023-01-25|1626.17
#2023-01-26|1666.27
#2023-01-27|1689.21
#2023-01-30|1674.99
#2023-01-31|1690.30
#2023-02-01|1719.41
#2023-02-02|1718.14
#2023-02-03|1717.48
#2023-02-06|1676.49
#2023-02-07|1663.30
#2023-02-08|1656.52
#2023-02-09|1669.00
#2023-02-10|1647.77
#2023-02-13|1643.25
#2023-02-14|1637.69
#2023-02-15|1640.77
#2023-02-16|1640.23
#2023-02-17|1621.61
#2023-02-20|1623.33
#2023-02-21|1618.55
#2023-02-22|1602.76
#2023-02-23|1608.86
#2023-02-24|1583.37
#2023-02-27|1555.67
#2023-02-28|1547.80
#2023-03-01|1594.50
#2023-03-02|1580.96
#2023-03-03|1598.05
#2023-03-06|1610.68
#2023-03-07|1602.74
#2023-03-08|1587.78
#2023-03-09|1570.49
#2023-03-10|1524.92
#2023-03-13|1503.07
#2023-03-14|1469.00
#2023-03-15|1474.06
#2023-03-16|1477.27
#2023-03-17|1488.62
#2023-03-20|1468.12
#2023-03-21|1496.55
#2023-03-22|1516.04
#2023-03-23|1538.98
#2023-03-24|1532.18
#2023-03-27|1513.73
#2023-03-28|1525.44
#2023-03-29|1556.91
#2023-03-30|1573.01
#2023-03-31|1590.43
#2023-04-03|1597.84
#2023-04-04|1576.80
#2023-04-05|1576.10
#2023-04-06|1578.12
#2023-04-07|1578.36
#2023-04-10|1589.22
#2023-04-11|1607.05
#2023-04-12|1601.63
#2023-04-13|1608.79
#2023-04-14|1622.88
#2023-04-17|1655.27
#2023-04-18|1650.45
#2023-04-19|1627.91
#2023-04-20|1613.37
#2023-04-21|1588.51
#2023-04-24|1603.87
#2023-04-25|1582.59
#2023-04-26|1611.83
#2023-04-27|1624.62
#2023-04-28|1632.31
#2023-05-01|1632.30
#2023-05-02|1627.56
#2023-05-03|1622.29
#2023-05-04|1634.39
#2023-05-05|1640.46
#2023-05-08|1674.93
#2023-05-09|1667.54
#2023-05-10|1691.73
#2023-05-11|1732.57
#2023-05-12|1720.88
#2023-05-15|1728.27
#2023-05-16|1723.82
#2023-05-17|1703.61
#2023-05-18|1703.20
#2023-05-19|1707.95
#2023-05-22|1732.48
#2023-05-23|1724.32
#2023-05-24|1718.51
#2023-05-25|1682.75
#2023-05-26|1688.70
#2023-05-29|1679.94
#2023-05-30|1689.71
#2023-05-31|1690.05
#2023-06-01|1685.93
#2023-06-02|1738.54
#2023-06-05|1760.75
#2023-06-06|1783.72
#2023-06-07|1799.28
#2023-06-08|1777.84
#2023-06-09|1791.60
#2023-06-12|1804.64
#2023-06-13|1812.67
#2023-06-14|1837.79
#2023-06-15|1873.09
#2023-06-16|1877.94
#2023-06-19|1877.64
#2023-06-20|1855.95
#2023-06-21|1862.40
#2023-06-22|1856.16
#2023-06-23|1815.80
#2023-06-26|1824.94
#2023-06-27|1827.06
#2023-06-28|1848.74
#2023-06-29|1837.88
#2023-06-30|1872.30
#2023-07-03|1932.35
#2023-07-04|1922.53
#2023-07-05|1928.38
#2023-07-06|1938.65
#2023-07-07|1914.29
#2023-07-10|1910.25
#2023-07-11|1958.17
#2023-07-12|1959.68
#2023-07-13|1961.73
#2023-07-14|1953.56
#2023-07-17|1950.46
#2023-07-18|1956.01
#2023-07-19|1955.32
#2023-07-20|1960.17
#2023-07-21|1959.22
#2023-07-24|1945.27
#2023-07-25|1999.99
#2023-07-26|1992.94
#2023-07-27|2037.57
#2023-07-28|2068.01
#2023-07-31|2102.98
#2023-08-01|2097.34
#2023-08-02|2044.09
#2023-08-03|2056.82
#2023-08-04|2063.40
#2023-08-07|2081.12
#2023-08-08|2034.41
#2023-08-09|2017.78
#2023-08-10|2017.00
#2023-08-11|1985.76
#2023-08-14|1940.93
#2023-08-15|1929.62
#2023-08-16|1921.37
#2023-08-17|1942.51
#2023-08-18|1895.97
#2023-08-21|1875.11
#2023-08-22|1898.81
#2023-08-23|1882.35
#2023-08-24|1906.67
#2023-08-25|1886.38
#2023-08-28|1912.33
#2023-08-29|1957.42
#2023-08-30|1974.89
#2023-08-31|1975.94
#2023-09-01|1994.43
#2023-09-04|2016.42
#2023-09-05|1986.30
#2023-09-06|1978.27
#2023-09-07|1970.69
#2023-09-08|1981.48
#2023-09-11|1993.24
#2023-09-12|2000.97
#2023-09-13|1984.17
#2023-09-14|1991.70
#2023-09-15|2009.87
#2023-09-18|2001.99
#2023-09-19|1993.13
#2023-09-20|1976.47
#2023-09-21|1940.85
#2023-09-22|1983.77
#2023-09-25|1952.71
#2023-09-26|1915.80
#2023-09-27|1915.06
#2023-09-28|1891.06
#2023-09-29|1931.93
#2023-10-02|1931.47
#2023-10-03|1900.52
#2023-10-04|1864.42
#2023-10-05|1883.39
#2023-10-06|1893.65
#2023-10-09|1878.33
#2023-10-10|1886.42
#2023-10-11|1914.63
#2023-10-12|1945.18
#2023-10-13|1931.85
#2023-10-16|1910.69
#2023-10-17|1907.04
#2023-10-18|1933.95
#2023-10-19|1890.62
#2023-10-20|1874.44
#2023-10-23|1864.54
#2023-10-24|1866.88
#2023-10-25|1888.55
#2023-10-26|1871.58
#2023-10-27|1902.63
#2023-10-30|1895.75
#2023-10-31|1856.73
#2023-11-01|1845.82
#2023-11-02|1873.04
#2023-11-03|1905.95
#2023-11-06|1974.42
#2023-11-07|1966.61
#2023-11-08|1938.95
#2023-11-09|1965.04
#2023-11-10|1917.82
#2023-11-13|1927.91
#2023-11-14|1940.64
#2023-11-15|1998.22
#2023-11-16|1988.81
#2023-11-17|1991.42
#2023-11-20|2000.15
#2023-11-21|1997.40
#2023-11-22|1980.54
#2023-11-23|2008.43
#2023-11-24|1974.40
#2023-11-27|1953.62
#2023-11-28|1957.43
#2023-11-29|1940.61
#2023-11-30|1916.14
#2023-12-01|1903.35
#2023-12-04|1892.03
#2023-12-05|1896.49
#2023-12-06|1916.37
#2023-12-07|1910.38
#2023-12-08|1884.35
#2023-12-11|1879.99
#2023-12-12|1879.52
#2023-12-13|1860.47
#2023-12-14|1880.92
#2023-12-15|1902.31
#2023-12-18|1870.82
#2023-12-19|1863.71
#2023-12-20|1838.36
#2023-12-21|1820.47
#2023-12-22|1824.49
#2023-12-25|1823.06
#2023-12-26|1828.71
#2023-12-27|1862.41
#2023-12-28|1916.18
#2023-12-29|1941.34
#2024-01-01|1942.38
#2024-01-02|1903.60
#2024-01-03|1888.41
#2024-01-04|1897.44
#2024-01-05|1880.99
#2024-01-08|1850.87
#2024-01-09|1861.99
#2024-01-10|1845.94
#2024-01-11|1878.71
#2024-01-12|1861.92
#2024-01-15|1839.55
#2024-01-16|1826.69
#2024-01-17|1774.00
#2024-01-18|1782.83
#2024-01-19|1785.49
#2024-01-22|1754.98
#2024-01-23|1764.63
#2024-01-24|1784.01
#2024-01-25|1775.61
#2024-01-26|1750.64
#2024-01-29|1762.44
#2024-01-30|1746.26
#2024-01-31|1750.08
#2024-02-01|1767.03
#2024-02-02|1777.77
#2024-02-05|1783.99
#2024-02-06|1845.91
#2024-02-07|1844.95
#2024-02-08|1838.73
#2024-02-09|1815.41
#2024-02-12|1818.29
#2024-02-13|1815.12
#2024-02-14|1839.32
#2024-02-15|1857.37
#2024-02-16|1915.67
#2024-02-19|1903.85
#2024-02-20|1895.07
#2024-02-21|1914.14
#2024-02-22|1950.46
#2024-02-23|1946.87
#2024-02-26|1951.84
#2024-02-27|2056.58
#2024-02-28|2027.70
#2024-02-29|2040.30
#2024-03-01|2074.12
#2024-03-04|2023.84
#2024-03-05|2016.25
#2024-03-06|2029.98
#2024-03-07|1992.11
#2024-03-08|1997.97
#2024-03-11|2011.92
#2024-03-12|2043.95
#2024-03-13|2020.68
#2024-03-14|2027.12
#2024-03-15|1994.82
#2024-03-18|2014.58
#2024-03-19|1973.93
#2024-03-20|1989.88
#2024-03-21|2012.86
#2024-03-22|1979.14
#2024-03-25|1964.57
#2024-03-26|1982.82
#2024-03-27|1952.43
#2024-03-28|1970.85
#2024-03-29|1970.68
#2024-04-01|1973.41
#2024-04-02|1993.50
#2024-04-03|1969.26
#2024-04-04|1973.61
#2024-04-05|1975.68
#2024-04-08|2011.30
#2024-04-09|2028.40
#2024-04-10|2050.69
#2024-04-11|2044.76
#2024-04-12|2013.22
#2024-04-15|1995.46
#2024-04-16|1960.76
#2024-04-17|1967.02
#2024-04-18|1964.20
#2024-04-19|1940.69
#2024-04-22|1927.97
#2024-04-23|1935.30
#2024-04-24|1941.32
#2024-04-25|1950.92
#2024-04-26|1973.01
#2024-04-29|1990.86
#2024-04-30|2022.33
#2024-05-01|2021.95
#2024-05-02|2066.98
#2024-05-03|2070.57
#2024-05-06|2080.78
#2024-05-07|2059.90
#2024-05-08|2051.17
#2024-05-09|2059.49
#2024-05-10|2061.27
#2024-05-13|2033.08
#2024-05-14|2052.76
#2024-05-15|2050.75
#2024-05-16|2055.90
#2024-05-17|2083.84
#2024-05-20|2106.90
#2024-05-21|2043.55
#2024-05-22|2058.81
#2024-05-23|2062.79
#2024-05-24|2049.81
#2024-05-27|2051.48
#2024-05-28|2039.89
#2024-05-29|2045.66
#2024-05-30|2023.93
#2024-05-31|2019.66
#2024-06-03|2085.79
#2024-06-04|2029.69
#2024-06-05|2083.14
#2024-06-06|2069.89
#2024-06-07|2103.07
#2024-06-10|2096.29
#2024-06-11|2099.61
#2024-06-12|2067.89
#2024-06-13|2104.14
#2024-06-14|2110.51
#2024-06-17|2114.39
#2024-06-18|2116.88
#2024-06-19|2123.34
#2024-06-20|2104.45
#2024-06-21|2088.44
#2024-06-24|2104.91
#2024-06-25|2114.63
#2024-06-26|2110.60
#2024-06-27|2109.12
#2024-06-28|2104.20
#2024-07-01|2113.27
#2024-07-02|2097.97
#2024-07-03|2113.35
#2024-07-04|2143.33
#2024-07-05|2133.71
#2024-07-08|2118.78
#2024-07-09|2151.84
#2024-07-10|2119.30
#2024-07-11|2145.72
#2024-07-12|2156.31
#2024-07-15|2147.97
#2024-07-16|2140.54
#2024-07-17|2146.01
#2024-07-18|2153.04
#2024-07-19|2115.43
#2024-07-22|2139.87
#2024-07-23|2127.34
#2024-07-24|2109.66
#2024-07-25|2126.80
#2024-07-26|2163.04
#2024-07-29|2161.82
#2024-07-30|2157.08
#2024-07-31|2181.64
#2024-08-01|2164.82
#2024-08-02|2098.06
#2024-08-05|2017.06
#2024-08-06|2000.90
#2024-08-07|2021.94
#2024-08-08|2019.46
#2024-08-09|2058.11
#2024-08-12|2047.93
#2024-08-13|2032.62
#2024-08-14|2042.80
#2024-08-15|2044.23
#2024-08-16|2089.38
#2024-08-19|2091.71
#2024-08-20|2109.04
#2024-08-21|2106.41
#2024-08-22|2107.63
#2024-08-23|2117.34
#2024-08-26|2135.27
#2024-08-27|2145.51
#2024-08-28|2126.61
#2024-08-29|2122.97
#2024-08-30|2170.66
#2024-09-02|2143.61
#2024-09-03|2141.35
#2024-09-04|2132.58
#2024-09-05|2132.20
#2024-09-06|2118.24
#2024-09-09|2104.77
#2024-09-10|2117.07
#2024-09-11|2099.28
#2024-09-12|2120.86
#2024-09-13|2127.69
#2024-09-16|2132.65
#2024-09-17|2151.65
#2024-09-18|2155.27
#2024-09-19|2181.64
#2024-09-20|2229.13
#2024-09-23|2234.36
#2024-09-24|2290.96
#2024-09-25|2293.01
#2024-09-26|2384.01
#2024-09-27|2438.78
#2024-09-30|2478.92
#2024-10-01|2484.30
#2024-10-02|2560.87
#2024-10-03|2485.38
#2024-10-04|2491.98
#2024-10-07|2534.70
#2024-10-08|2421.36
#2024-10-09|2416.34
#2024-10-10|2476.87
#2024-10-11|2464.07
#2024-10-14|2430.90
#2024-10-15|2361.27
#2024-10-16|2331.81
#2024-10-17|2286.35
#2024-10-18|2340.82
#2024-10-21|2331.26
#2024-10-22|2321.61
#2024-10-23|2345.50
#2024-10-24|2321.11
#2024-10-25|2327.99
#2024-10-28|2352.45
#2024-10-29|2338.80
#2024-10-30|2309.68
#2024-10-31|2267.93
#2024-11-01|2255.04
#2024-11-04|2295.52
#2024-11-05|2328.33
#2024-11-06|2301.53
#2024-11-07|2285.59
#2024-11-08|2305.67
#2024-11-11|2301.99
#2024-11-12|2247.45
#2024-11-13|2215.14
#2024-11-14|2182.42
#2024-11-15|2174.99
#2024-11-18|2200.33
#2024-11-19|2229.73
#2024-11-20|2209.39
#2024-11-21|2187.92
#2024-11-22|2180.98
#2024-11-25|2201.33
#2024-11-26|2175.34
#2024-11-27|2191.73
#2024-11-28|2160.08
#2024-11-29|2187.34
#2024-12-02|2214.52
#2024-12-03|2230.59
#2024-12-04|2227.04
#2024-12-05|2227.38
#2024-12-06|2262.64
#2024-12-09|2294.45
#2024-12-10|2285.70
#2024-12-11|2284.46
#2024-12-12|2292.59
#2024-12-13|2252.08
#2024-12-16|2238.79
#2024-12-17|2227.14
#2024-12-18|2246.50
#2024-12-19|2222.86
#2024-12-20|2201.30
#2024-12-23|2203.89
#2024-12-24|2224.90
#2024-12-25|2225.52
#2024-12-26|2234.42
#2024-12-27|2252.85
#2024-12-30|2210.28
#2024-12-31|2204.90
#2025-01-01|2221.48
#2025-01-02|2223.47
#2025-01-03|2233.16
#2025-01-06|2206.82
#2025-01-07|2211.58
#2025-01-08|2190.85
#2025-01-09|2180.50
#2025-01-10|2155.31
#2025-01-13|2105.31
#2025-01-14|2163.07
#2025-01-15|2147.49
#2025-01-16|2172.13
#2025-01-17|2179.83
#2025-01-20|2204.71
#2025-01-21|2216.07
#2025-01-22|2189.32
#2025-01-23|2176.83
#2025-01-24|2174.84
#2025-01-27|2176.05
#2025-01-28|2185.40
#2025-01-29|2196.16
#2025-01-30|2184.45
#2025-01-31|2199.58
#2025-02-03|2207.32
#2025-02-04|2290.75
#2025-02-05|2261.97
#2025-02-06|2333.57
#2025-02-07|2398.64
#2025-02-10|2384.19
#2025-02-11|2316.56
#2025-02-12|2359.58
#2025-02-13|2321.27
#2025-02-14|2389.45
#2025-02-17|2365.08
#2025-02-18|2396.97
#2025-02-19|2404.11
#2025-02-20|2408.43
#2025-02-21|2436.43
#2025-02-24|2425.75
#2025-02-25|2461.77
#2025-02-26|2498.51
#2025-02-27|2528.71
#2025-02-28|2380.83
#2025-03-03|2370.94
#2025-03-04|2297.33
#2025-03-05|2366.50
#2025-03-06|2415.79
#2025-03-07|2417.43
#2025-03-10|2379.89
#2025-03-11|2420.15
#2025-03-12|2444.55
#2025-03-13|2435.17
#2025-03-14|2474.15
#2025-03-17|2472.64
#2025-03-18|2561.17
#2025-03-19|2568.06
#2025-03-20|2589.30
#2025-03-21|2493.48
#2025-03-24|2538.41
#2025-03-25|2465.65
#2025-03-26|2497.83
#2025-03-27|2487.83
#2025-03-28|2460.03
#2025-03-31|2434.64
#2025-04-01|2430.65
#2025-04-02|2436.49
#2025-04-03|2398.21
#2025-04-04|2372.53
#2025-04-07|2114.56
#2025-04-08|2158.39
#2025-04-09|2164.33
#2025-04-10|2203.92
#2025-04-11|2300.99
#2025-04-14|2334.44
#2025-04-15|2359.84
#2025-04-16|2303.21
#2025-04-17|2330.05
#2025-04-18|2331.07
#2025-04-21|2356.62
#2025-04-22|2388.55
#2025-04-23|2463.13
#2025-04-24|2461.79
#2025-04-25|2456.25
#2025-04-28|2451.79
#2025-04-29|2432.51
#2025-04-30|2441.71
#2025-05-01|2441.31
#2025-05-02|2495.62
#2025-05-05|2525.06
#2025-05-06|2519.65
#2025-05-07|2542.37
#2025-05-08|2529.35
#2025-05-09|2524.70
#2025-05-12|2653.42
#2025-05-13|2581.65
#2025-05-14|2650.10
#2025-05-15|2669.79
#2025-05-16|2701.51
#2025-05-19|2684.34
#2025-05-20|2678.31
#2025-05-21|2732.31
#2025-05-22|2702.83
#2025-05-23|2730.58
#2025-05-26|2644.48
#2025-05-27|2616.67
#2025-05-28|2585.66
#2025-05-29|2595.69
#2025-05-30|2554.39
#2025-06-02|2534.78
#2025-06-03|2575.59
#2025-06-04|2589.01
#2025-06-05|2606.91
#2025-06-06|2600.24
#2025-06-09|2602.65
#2025-06-10|2623.90
#2025-06-11|2663.22
#2025-06-12|2579.61
#2025-06-13|2530.20
#2025-06-16|2527.84
#2025-06-17|2506.29
#2025-06-18|2490.90
#2025-06-19|2460.89
#2025-06-20|2485.94
#2025-06-23|2488.87
#2025-06-24|2545.78
#2025-06-25|2558.71
#2025-06-26|2540.66
#2025-06-27|2524.33
#2025-06-30|2494.86
#2025-07-01|2494.53
#2025-07-02|2497.95
#2025-07-03|2523.81
#2025-07-04|2505.39
#2025-07-07|2510.47
#2025-07-08|2520.04
#2025-07-09|2515.66
#2025-07-10|2503.79
#2025-07-11|2493.09
#2025-07-14|2509.43
#2025-07-15|2553.81
#2025-07-16|2551.13
#2025-07-17|2583.30
#2025-07-18|2596.74
#2025-07-21|2610.67
#2025-07-22|2637.15
#2025-07-23|2663.60
#2025-07-24|2660.99
#2025-07-25|2625.98
#2025-07-28|2604.77
#2025-07-29|2618.19
#2025-07-30|2518.15
#2025-07-31|2472.26
#2025-08-01|2454.66
#2025-08-04|2470.32
#2025-08-05|2461.66
#2025-08-06|2447.78
#2025-08-07|2453.71
#2025-08-08|2436.15
#2025-08-11|2457.74
#2025-08-12|2459.94
#2025-08-13|2499.50
#2025-08-14|2484.67
#2025-08-15|2480.35
#2025-08-18|2553.23
#2025-08-19|2581.23
#2025-08-20|2583.02
#2025-08-21|2568.07
#2025-08-22|2620.63
#2025-08-25|2647.57
#2025-08-26|2645.51
#2025-08-27|2621.34
#2025-08-28|2571.31
#2025-08-29|2567.22
#2025-09-01|2567.17
#2025-09-02|2562.01
#2025-09-03|2554.03
#2025-09-04|2537.29
#2025-09-05|2562.74
#2025-09-08|2600.43
#2025-09-09|2617.63
#2025-09-10|2589.79
#2025-09-11|2567.31
#2025-09-12|2586.01
#2025-09-15|2618.40
#2025-09-16|2662.21
#2025-09-17|2715.59
#2025-09-18|2690.72
#2025-09-19|2700.67
#2025-09-22|2663.31
#2025-09-23|2638.78
#2025-09-24|2624.87
#2025-09-25|2641.77
#2025-09-26|2619.55
#2025-09-29|2619.67
#2025-09-30|2650.13
#2025-10-01|2666.84
#2025-10-02|2704.51
#2025-10-03|2664.10
#2025-10-06|2648.20
#2025-10-07|2648.44
#2025-10-08|2641.95
#2025-10-09|2643.16
#2025-10-10|2614.67
#2025-10-13|2576.50
#2025-10-14|2475.34
#2025-10-15|2523.10
#2025-10-16|2513.09
#2025-10-17|2478.28
#2025-10-20|2508.71
#2025-10-21|2521.01
#2025-10-22|2512.92
#2025-10-23|2523.31
#2025-10-24|2518.62
#2025-10-27|2533.12
#2025-10-28|2516.07
#2025-10-29|2510.65
#2025-10-30|2495.81
#2025-10-31|2459.47
#2025-11-03|2471.79
#2025-11-04|2441.71
#2025-11-05|2431.18
#2025-11-06|2459.81
#2025-11-07|2463.97
#2025-11-10|2496.51
#2025-11-11|2547.46
#2025-11-12|2625.29
#2025-11-13|2628.27
#2025-11-14|2583.05
#2025-11-17|2579.56
#2025-11-18|2513.84
#2025-11-19|2503.30
#2025-11-20|2478.33
#2025-11-21|2439.83
#2025-11-24|2467.24
#2025-11-25|2471.08
#2025-11-26|2496.97
#2025-11-27|2494.86
#2025-11-28|2506.48
#2025-12-01|2505.82
#2025-12-02|2502.89
#2025-12-03|2460.26
#2025-12-04|2470.41
#2025-12-05|2489.91
#2025-12-08|2478.41
#2025-12-09|2456.95
#2025-12-10|2445.79
#2025-12-11|2444.01
#2025-12-12|2470.10
#2025-12-15|2429.49
#2025-12-16|2410.77
#2025-12-17|2421.70
#2025-12-18|2403.98
#2025-12-19|2447.67
#2025-12-22|2458.36
#2025-12-23|2452.19
#2025-12-24|2450.61
#2025-12-25|2450.57
#2025-12-26|2444.09
#2025-12-29|2470.16
#2025-12-30|2492.35
#2025-12-31|2486.97
#2026-01-01|2498.11
#2026-01-02|2544.28
#2026-01-05|2506.15
#2026-01-06|2543.13
#2026-01-07|2502.34
#2026-01-08|2483.49
#2026-01-09|2457.40
#2026-01-12|2466.57
#2026-01-13|2479.26
#2026-01-14|2465.69
#2026-01-15|2470.93
#2026-01-16|2454.29
#2026-01-19|2465.44
#2026-01-20|2410.84
#2026-01-21|2402.01
#2026-01-22|2424.22
#2026-01-23|2405.70
#2026-01-26|2387.92
#2026-01-27|2355.78
#2026-01-28|2403.77
#2026-01-29|2379.75
#2026-01-30|2354.54
#2026-02-02|2300.04
#2026-02-03|2356.58
#2026-02-04|2369.89
#2026-02-05|2385.51
#2026-02-06|2393.12
#2026-02-09|2416.67
#2026-02-10|2455.41
#2026-02-11|2495.80
#2026-02-12|2483.25
#2026-02-13|2455.13
#2026-02-16|2445.57
#2026-02-17|2448.08
#2026-02-18|2453.31
#2026-02-19|2422.67
#2026-02-20|2393.58
#2026-02-23|2447.97
#2026-02-24|2434.44
#2026-02-25|2448.06
#2026-02-26|2418.19
#2026-02-27|2394.22
#2026-03-02|2365.81
#2026-03-03|2330.85
#2026-03-04|2270.37
#2026-03-05|2295.58
#2026-03-06|2303.89
#2026-03-09|2271.20
#2026-03-10|2311.65
#2026-03-11|2304.54
#2026-03-12|2284.81
#2026-03-13|2230.28
#2026-03-16|2299.55
#2026-03-17|2326.22
#2026-03-18|2311.12
#2026-03-19|2262.84
#2026-03-20|2252.21
#2026-03-23|2201.54
#2026-03-24|2268.33
#2026-03-25|2304.03
#2026-03-26|2264.46
#2026-03-27|2251.50
#2026-03-30|2212.01
#2026-03-31|2206.00
#2026-04-01|2252.47
#2026-04-02|2273.06
#2026-04-03|2272.65
#2026-04-06|2281.71
#2026-04-07|2277.29
#2026-04-08|2383.87
#2026-04-09|2337.06
#2026-04-10|2385.27
#2026-04-13|2397.13
#2026-04-14|2388.31
#2026-04-15|2387.80
#2026-04-16|2435.40
#2026-04-17|2433.10
#2026-04-20|2419.12
#2026-04-21|2414.65
#2026-04-22|2385.90
#2026-04-23|2311.84
#2026-04-24|2280.85
#2026-04-27|2324.04
#2026-04-28|2272.10
#2026-04-29|2325.42
#2026-04-30|2259.40
#2026-05-01|2259.18
#2026-05-04|2275.15
#2026-05-05|2266.52
#2026-05-06|2278.21
#2026-05-07|2327.02
#2026-05-08|2310.48
#2026-05-11|2308.20
#2026-05-12|2261.10
#2026-05-13|2238.85
#2026-05-14|2255.38
#2026-05-15|2240.36
#2026-05-18|2171.96
#2026-05-19|2156.64
#2026-05-20|2134.08
#2026-05-21|2139.98
#2026-05-22|2153.42
#2026-05-25|2176.50
#2026-05-26|2181.01
#2026-05-27|2166.49
#2026-05-28|2174.66
#2026-05-29|2155.36
#2026-06-01|2154.61
#2026-06-02|2225.27
#2026-06-03|2180.66
#2026-06-04|2155.64
#2026-06-05|2143.67
#2026-06-08|2089.88
#2026-06-09|2110.46
#2026-06-10|2075.79
#2026-06-11|2055.18
#2026-06-12|2107.34
#2026-06-15|2132.65
#2026-06-16|2113.85
#2026-06-17|2071.94
#2026-06-18|2060.80
#2026-06-19|2051.82
#2026-06-22|2023.12
#2026-06-23|1985.54
#2026-06-24|1986.96
#2026-06-25|2018.58
#2026-06-26|1981.11
#2026-06-29|1962.41
#2026-06-30|1973.22
#2026-07-01|1980.45
#2026-07-02|2028.17
#2026-07-03|2073.95
#2026-07-06|2084.65
#2026-07-07|2085.97
#2026-07-08|2068.07
#2026-07-09|2034.69
#2026-07-10|2066.65
#2026-07-13|2053.78
#2026-07-14|2057.33
#2026-07-15|2060.48
#2026-07-16|2115.48
#2026-07-17|2087.06
#2026-07-20|2094.00
#2026-07-21|2096.44
#2026-07-22|2060.57
#2026-07-23|2075.12
#2026-07-24|2057.53
#2026-07-27|2080.98
#2026-07-28|2101.08
#2026-07-29|2149.30
#2026-07-30|2166.81
#2026-07-31|2191.03
#2026-08-03|2199.34
#2026-08-04|2178.86
#2026-08-05|2195.45
#2026-08-06|2147.64
#2026-08-07|2179.53
#2026-08-10|2200.72
#2026-08-11|2163.31
#2026-08-12|2153.78
#2026-08-13|2141.29
#2026-08-14|2133.41
#2026-08-17|2147.32
#2026-08-18|2149.71
#2026-08-19|2135.83
#2026-08-20|2170.64
#2026-08-21|2176.15
#2026-08-24|2167.01
#2026-08-25|2157.66
#2026-08-26|2152.04
#2026-08-27|2128.08
#2026-08-28|2130.59
#2026-08-31|2095.93
#2026-09-01|2081.94
#2026-09-02|2037.60
#2026-09-03|2043.29
#2026-09-04|2046.17
#2026-09-07|2036.42
#2026-09-08|2026.32
#2026-09-09|2006.23
#2026-09-10|1974.70
#2026-09-11|1968.64
#2026-09-14|1979.55
#2026-09-15|1934.87
#2026-09-16|1936.46
#2026-09-17|1964.62