Table Data - Nasdaq Emerging Markets: Asia Automobiles and Parts Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Automobiles and Parts Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 69.71 |
| 2001-04-02 | 70.31 |
| 2001-04-03 | 70.23 |
| 2001-04-04 | 67.66 |
| 2001-04-05 | 67.69 |
| 2001-04-06 | 68.13 |
| 2001-04-09 | 67.65 |
| 2001-04-10 | 67.81 |
| 2001-04-11 | 69.73 |
| 2001-04-12 | 67.61 |
| 2001-04-13 | . |
| 2001-04-16 | 68.01 |
| 2001-04-17 | 67.71 |
| 2001-04-18 | 70.25 |
| 2001-04-19 | 71.10 |
| 2001-04-20 | 70.27 |
| 2001-04-23 | 70.99 |
| 2001-04-24 | 70.82 |
| 2001-04-25 | 72.32 |
| 2001-04-26 | 71.79 |
| 2001-04-27 | 71.89 |
| 2001-04-30 | 74.23 |
| 2001-05-01 | 74.24 |
| 2001-05-02 | 78.59 |
| 2001-05-03 | 79.13 |
| 2001-05-04 | 79.17 |
| 2001-05-07 | 78.84 |
| 2001-05-08 | 77.74 |
| 2001-05-09 | 79.35 |
| 2001-05-10 | 79.67 |
| 2001-05-11 | 80.65 |
| 2001-05-14 | 81.01 |
| 2001-05-15 | 81.41 |
| 2001-05-16 | 79.71 |
| 2001-05-17 | 80.65 |
| 2001-05-18 | 82.88 |
| 2001-05-21 | 87.30 |
| 2001-05-22 | 85.84 |
| 2001-05-23 | 87.05 |
| 2001-05-24 | 88.96 |
| 2001-05-25 | 87.81 |
| 2001-05-28 | . |
| 2001-05-29 | 87.32 |
| 2001-05-30 | 87.04 |
| 2001-05-31 | 87.23 |
| 2001-06-01 | 86.71 |
| 2001-06-04 | 89.45 |
| 2001-06-05 | 87.87 |
| 2001-06-06 | 88.14 |
| 2001-06-07 | 87.46 |
| 2001-06-08 | 88.83 |
| 2001-06-11 | 87.14 |
| 2001-06-12 | 86.52 |
| 2001-06-13 | 85.41 |
| 2001-06-14 | 84.69 |
| 2001-06-15 | 86.59 |
| 2001-06-18 | 85.77 |
| 2001-06-19 | 88.17 |
| 2001-06-20 | 89.04 |
| 2001-06-21 | 90.27 |
| 2001-06-22 | 90.56 |
| 2001-06-25 | 91.56 |
| 2001-06-26 | 90.56 |
| 2001-06-27 | 89.03 |
| 2001-06-28 | 87.58 |
| 2001-06-29 | 89.72 |
| 2001-07-02 | 88.80 |
| 2001-07-03 | 87.88 |
| 2001-07-04 | . |
| 2001-07-05 | 88.60 |
| 2001-07-06 | 86.79 |
| 2001-07-09 | 85.25 |
| 2001-07-10 | 86.13 |
| 2001-07-11 | 85.89 |
| 2001-07-12 | 85.68 |
| 2001-07-13 | 83.72 |
| 2001-07-16 | 83.65 |
| 2001-07-17 | 82.84 |
| 2001-07-18 | 81.90 |
| 2001-07-19 | 79.59 |
| 2001-07-20 | 77.76 |
| 2001-07-23 | 74.41 |
| 2001-07-24 | 75.01 |
| 2001-07-25 | 78.01 |
| 2001-07-26 | 79.56 |
| 2001-07-27 | 79.45 |
| 2001-07-30 | 77.80 |
| 2001-07-31 | 78.02 |
| 2001-08-01 | 78.30 |
| 2001-08-02 | 79.70 |
| 2001-08-03 | 79.52 |
| 2001-08-06 | 78.39 |
| 2001-08-07 | 76.94 |
| 2001-08-08 | 77.45 |
| 2001-08-09 | 76.14 |
| 2001-08-10 | 75.94 |
| 2001-08-13 | 75.70 |
| 2001-08-14 | 77.35 |
| 2001-08-15 | 77.44 |
| 2001-08-16 | 76.71 |
| 2001-08-17 | 77.01 |
| 2001-08-20 | 75.26 |
| 2001-08-21 | 77.38 |
| 2001-08-22 | 77.67 |
| 2001-08-23 | 76.75 |
| 2001-08-24 | 75.62 |
| 2001-08-27 | 76.54 |
| 2001-08-28 | 77.69 |
| 2001-08-29 | 78.06 |
| 2001-08-30 | 78.42 |
| 2001-08-31 | 76.55 |
| 2001-09-03 | . |
| 2001-09-04 | 77.67 |
| 2001-09-05 | 77.75 |
| 2001-09-06 | 76.97 |
| 2001-09-07 | 78.32 |
| 2001-09-10 | 77.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 58.84 |
| 2001-09-18 | 60.62 |
| 2001-09-19 | 62.73 |
| 2001-09-20 | 61.36 |
| 2001-09-21 | 59.59 |
| 2001-09-24 | 62.29 |
| 2001-09-25 | 62.43 |
| 2001-09-26 | 64.10 |
| 2001-09-27 | 65.11 |
| 2001-09-28 | 65.21 |
| 2001-10-01 | 64.76 |
| 2001-10-02 | 64.25 |
| 2001-10-03 | 65.31 |
| 2001-10-04 | 70.27 |
| 2001-10-05 | 70.71 |
| 2001-10-08 | 69.45 |
| 2001-10-09 | 70.96 |
| 2001-10-10 | 70.32 |
| 2001-10-11 | 72.14 |
| 2001-10-12 | 72.07 |
| 2001-10-15 | 71.68 |
| 2001-10-16 | 72.82 |
| 2001-10-17 | 73.82 |
| 2001-10-18 | 73.17 |
| 2001-10-19 | 72.82 |
| 2001-10-22 | 73.19 |
| 2001-10-23 | 73.90 |
| 2001-10-24 | 75.13 |
| 2001-10-25 | 75.03 |
| 2001-10-26 | 75.77 |
| 2001-10-29 | 75.78 |
| 2001-10-30 | 75.25 |
| 2001-10-31 | 75.98 |
| 2001-11-01 | 76.11 |
| 2001-11-02 | 77.32 |
| 2001-11-05 | 81.06 |
| 2001-11-06 | 80.01 |
| 2001-11-07 | 79.39 |
| 2001-11-08 | 79.33 |
| 2001-11-09 | 79.81 |
| 2001-11-12 | 79.66 |
| 2001-11-13 | 81.13 |
| 2001-11-14 | 82.12 |
| 2001-11-15 | 83.63 |
| 2001-11-16 | 83.76 |
| 2001-11-19 | 86.53 |
| 2001-11-20 | 86.38 |
| 2001-11-21 | 87.02 |
| 2001-11-22 | . |
| 2001-11-23 | 90.12 |
| 2001-11-26 | 90.88 |
| 2001-11-27 | 89.67 |
| 2001-11-28 | 84.14 |
| 2001-11-29 | 84.71 |
| 2001-11-30 | 86.96 |
| 2001-12-03 | 89.30 |
| 2001-12-04 | 87.77 |
| 2001-12-05 | 88.72 |
| 2001-12-06 | 87.39 |
| 2001-12-07 | 90.62 |
| 2001-12-10 | 88.69 |
| 2001-12-11 | 88.28 |
| 2001-12-12 | 88.60 |
| 2001-12-13 | 88.53 |
| 2001-12-14 | 87.79 |
| 2001-12-17 | 86.10 |
| 2001-12-18 | 85.52 |
| 2001-12-19 | 85.72 |
| 2001-12-20 | 87.04 |
| 2001-12-21 | 83.83 |
| 2001-12-24 | 82.55 |
| 2001-12-25 | . |
| 2001-12-26 | 83.69 |
| 2001-12-27 | 85.56 |
| 2001-12-28 | 88.41 |
| 2001-12-31 | 89.70 |
| 2002-01-01 | . |
| 2002-01-02 | 91.74 |
| 2002-01-03 | 92.77 |
| 2002-01-04 | 93.23 |
| 2002-01-07 | 94.44 |
| 2002-01-08 | 93.66 |
| 2002-01-09 | 94.95 |
| 2002-01-10 | 90.77 |
| 2002-01-11 | 92.11 |
| 2002-01-14 | 91.82 |
| 2002-01-15 | 90.39 |
| 2002-01-16 | 89.04 |
| 2002-01-17 | 90.07 |
| 2002-01-18 | 88.19 |
| 2002-01-21 | . |
| 2002-01-22 | 89.78 |
| 2002-01-23 | 90.81 |
| 2002-01-24 | 94.59 |
| 2002-01-25 | 94.23 |
| 2002-01-28 | 95.36 |
| 2002-01-29 | 94.99 |
| 2002-01-30 | 92.43 |
| 2002-01-31 | 94.02 |
| 2002-02-01 | 93.17 |
| 2002-02-04 | 91.57 |
| 2002-02-05 | 90.87 |
| 2002-02-06 | 92.78 |
| 2002-02-07 | 92.66 |
| 2002-02-08 | 93.24 |
| 2002-02-11 | 93.22 |
| 2002-02-12 | 93.07 |
| 2002-02-13 | 93.21 |
| 2002-02-14 | 98.56 |
| 2002-02-15 | 101.11 |
| 2002-02-18 | . |
| 2002-02-19 | 107.51 |
| 2002-02-20 | 105.75 |
| 2002-02-21 | 106.38 |
| 2002-02-22 | 105.87 |
| 2002-02-25 | 105.12 |
| 2002-02-26 | 107.59 |
| 2002-02-27 | 109.24 |
| 2002-02-28 | 110.52 |
| 2002-03-01 | 111.37 |
| 2002-03-04 | 112.16 |
| 2002-03-05 | 115.29 |
| 2002-03-06 | 115.29 |
| 2002-03-07 | 113.63 |
| 2002-03-08 | 115.21 |
| 2002-03-11 | 115.61 |
| 2002-03-12 | 118.60 |
| 2002-03-13 | 121.21 |
| 2002-03-14 | 123.70 |
| 2002-03-15 | 127.60 |
| 2002-03-18 | 126.01 |
| 2002-03-19 | 124.42 |
| 2002-03-20 | 122.14 |
| 2002-03-21 | 123.76 |
| 2002-03-22 | 124.29 |
| 2002-03-25 | 120.95 |
| 2002-03-26 | 123.07 |
| 2002-03-27 | 126.14 |
| 2002-03-28 | 125.42 |
| 2002-03-29 | . |
| 2002-04-01 | 125.06 |
| 2002-04-02 | 127.97 |
| 2002-04-03 | 129.84 |
| 2002-04-04 | 131.68 |
| 2002-04-05 | 131.99 |
| 2002-04-08 | 129.55 |
| 2002-04-09 | 129.00 |
| 2002-04-10 | 125.05 |
| 2002-04-11 | 126.68 |
| 2002-04-12 | 128.28 |
| 2002-04-15 | 133.34 |
| 2002-04-16 | 135.16 |
| 2002-04-17 | 141.86 |
| 2002-04-18 | 144.25 |
| 2002-04-19 | 142.76 |
| 2002-04-22 | 142.57 |
| 2002-04-23 | 147.40 |
| 2002-04-24 | 147.01 |
| 2002-04-25 | 141.65 |
| 2002-04-26 | 142.51 |
| 2002-04-29 | 138.71 |
| 2002-04-30 | 137.17 |
| 2002-05-01 | 137.11 |
| 2002-05-02 | 140.88 |
| 2002-05-03 | 145.90 |
| 2002-05-06 | 142.65 |
| 2002-05-07 | 141.95 |
| 2002-05-08 | 139.17 |
| 2002-05-09 | 139.68 |
| 2002-05-10 | 135.78 |
| 2002-05-13 | 133.61 |
| 2002-05-14 | 133.44 |
| 2002-05-15 | 140.48 |
| 2002-05-16 | 141.28 |
| 2002-05-17 | 142.95 |
| 2002-05-20 | 141.91 |
| 2002-05-21 | 135.26 |
| 2002-05-22 | 136.60 |
| 2002-05-23 | 133.37 |
| 2002-05-24 | 132.72 |
| 2002-05-27 | . |
| 2002-05-28 | 131.59 |
| 2002-05-29 | 130.44 |
| 2002-05-30 | 127.74 |
| 2002-05-31 | 127.11 |
| 2002-06-03 | 131.32 |
| 2002-06-04 | 133.19 |
| 2002-06-05 | 132.11 |
| 2002-06-06 | 132.05 |
| 2002-06-07 | 128.78 |
| 2002-06-10 | 129.04 |
| 2002-06-11 | 129.92 |
| 2002-06-12 | 131.34 |
| 2002-06-13 | 131.17 |
| 2002-06-14 | 130.89 |
| 2002-06-17 | 125.99 |
| 2002-06-18 | 126.24 |
| 2002-06-19 | 121.34 |
| 2002-06-20 | 122.71 |
| 2002-06-21 | 123.00 |
| 2002-06-24 | 121.67 |
| 2002-06-25 | 119.44 |
| 2002-06-26 | 116.64 |
| 2002-06-27 | 117.60 |
| 2002-06-28 | 121.30 |
| 2002-07-01 | 121.05 |
| 2002-07-02 | 123.42 |
| 2002-07-03 | 124.79 |
| 2002-07-04 | . |
| 2002-07-05 | 130.61 |
| 2002-07-08 | 130.42 |
| 2002-07-09 | 131.93 |
| 2002-07-10 | 129.74 |
| 2002-07-11 | 123.32 |
| 2002-07-12 | 125.06 |
| 2002-07-15 | 121.20 |
| 2002-07-16 | 119.19 |
| 2002-07-17 | 119.05 |
| 2002-07-18 | 118.84 |
| 2002-07-19 | 119.42 |
| 2002-07-22 | 115.55 |
| 2002-07-23 | 120.61 |
| 2002-07-24 | 118.62 |
| 2002-07-25 | 117.79 |
| 2002-07-26 | 113.53 |
| 2002-07-29 | 114.71 |
| 2002-07-30 | 120.60 |
| 2002-07-31 | 120.37 |
| 2002-08-01 | 118.32 |
| 2002-08-02 | 116.68 |
| 2002-08-05 | 111.95 |
| 2002-08-06 | 111.24 |
| 2002-08-07 | 113.44 |
| 2002-08-08 | 113.53 |
| 2002-08-09 | 114.81 |
| 2002-08-12 | 114.72 |
| 2002-08-13 | 115.03 |
| 2002-08-14 | 116.38 |
| 2002-08-15 | 116.45 |
| 2002-08-16 | 119.21 |
| 2002-08-19 | 119.17 |
| 2002-08-20 | 121.92 |
| 2002-08-21 | 123.51 |
| 2002-08-22 | 122.79 |
| 2002-08-23 | 120.19 |
| 2002-08-26 | 118.24 |
| 2002-08-27 | 117.09 |
| 2002-08-28 | 117.53 |
| 2002-08-29 | 117.40 |
| 2002-08-30 | 119.10 |
| 2002-09-02 | . |
| 2002-09-03 | 120.24 |
| 2002-09-04 | 118.14 |
| 2002-09-05 | 117.24 |
| 2002-09-06 | 115.38 |
| 2002-09-09 | 114.37 |
| 2002-09-10 | 115.03 |
| 2002-09-11 | 116.32 |
| 2002-09-12 | 118.05 |
| 2002-09-13 | 115.91 |
| 2002-09-16 | 113.47 |
| 2002-09-17 | 117.36 |
| 2002-09-18 | 114.43 |
| 2002-09-19 | 113.89 |
| 2002-09-20 | 113.37 |
| 2002-09-23 | 110.58 |
| 2002-09-24 | 108.87 |
| 2002-09-25 | 105.90 |
| 2002-09-26 | 103.74 |
| 2002-09-27 | 103.85 |
| 2002-09-30 | 100.45 |
| 2002-10-01 | 100.46 |
| 2002-10-02 | 102.49 |
| 2002-10-03 | 102.51 |
| 2002-10-04 | 102.66 |
| 2002-10-07 | 98.86 |
| 2002-10-08 | 100.77 |
| 2002-10-09 | 98.39 |
| 2002-10-10 | 94.74 |
| 2002-10-11 | 92.88 |
| 2002-10-14 | 95.81 |
| 2002-10-15 | 99.81 |
| 2002-10-16 | 103.15 |
| 2002-10-17 | 106.92 |
| 2002-10-18 | 112.77 |
| 2002-10-21 | 111.14 |
| 2002-10-22 | 108.38 |
| 2002-10-23 | 112.98 |
| 2002-10-24 | 111.20 |
| 2002-10-25 | 112.25 |
| 2002-10-28 | 115.30 |
| 2002-10-29 | 114.61 |
| 2002-10-30 | 112.70 |
| 2002-10-31 | 112.39 |
| 2002-11-01 | 109.52 |
| 2002-11-04 | 110.51 |
| 2002-11-05 | 110.00 |
| 2002-11-06 | 114.14 |
| 2002-11-07 | 113.90 |
| 2002-11-08 | 113.86 |
| 2002-11-11 | 111.64 |
| 2002-11-12 | 110.33 |
| 2002-11-13 | 111.17 |
| 2002-11-14 | 111.36 |
| 2002-11-15 | 113.29 |
| 2002-11-18 | 109.77 |
| 2002-11-19 | 110.64 |
| 2002-11-20 | 110.63 |
| 2002-11-21 | 112.13 |
| 2002-11-22 | 114.51 |
| 2002-11-25 | 118.55 |
| 2002-11-26 | 119.32 |
| 2002-11-27 | 119.33 |
| 2002-11-28 | . |
| 2002-11-29 | 120.75 |
| 2002-12-02 | 120.44 |
| 2002-12-03 | 123.81 |
| 2002-12-04 | 120.58 |
| 2002-12-05 | 121.58 |
| 2002-12-06 | 122.53 |
| 2002-12-09 | 122.97 |
| 2002-12-10 | 121.54 |
| 2002-12-11 | 120.41 |
| 2002-12-12 | 123.61 |
| 2002-12-13 | 122.30 |
| 2002-12-16 | 120.69 |
| 2002-12-17 | 122.46 |
| 2002-12-18 | 125.19 |
| 2002-12-19 | 126.73 |
| 2002-12-20 | 126.67 |
| 2002-12-23 | 123.92 |
| 2002-12-24 | 120.16 |
| 2002-12-25 | . |
| 2002-12-26 | 120.25 |
| 2002-12-27 | 119.63 |
| 2002-12-30 | 114.57 |
| 2002-12-31 | 114.64 |
| 2003-01-01 | . |
| 2003-01-02 | 117.59 |
| 2003-01-03 | 120.35 |
| 2003-01-06 | 122.64 |
| 2003-01-07 | 119.44 |
| 2003-01-08 | 120.55 |
| 2003-01-09 | 117.50 |
| 2003-01-10 | 116.16 |
| 2003-01-13 | 117.30 |
| 2003-01-14 | 118.63 |
| 2003-01-15 | 119.76 |
| 2003-01-16 | 117.73 |
| 2003-01-17 | 117.27 |
| 2003-01-20 | . |
| 2003-01-21 | 117.10 |
| 2003-01-22 | 115.97 |
| 2003-01-23 | 115.63 |
| 2003-01-24 | 114.10 |
| 2003-01-27 | 112.50 |
| 2003-01-28 | 113.48 |
| 2003-01-29 | 111.82 |
| 2003-01-30 | 114.01 |
| 2003-01-31 | 114.31 |
| 2003-02-03 | 116.56 |
| 2003-02-04 | 118.15 |
| 2003-02-05 | 116.78 |
| 2003-02-06 | 114.65 |
| 2003-02-07 | 112.66 |
| 2003-02-10 | 111.99 |
| 2003-02-11 | 112.19 |
| 2003-02-12 | 115.08 |
| 2003-02-13 | 112.29 |
| 2003-02-14 | 110.95 |
| 2003-02-17 | . |
| 2003-02-18 | 114.72 |
| 2003-02-19 | 113.44 |
| 2003-02-20 | 112.63 |
| 2003-02-21 | 113.37 |
| 2003-02-24 | 113.78 |
| 2003-02-25 | 111.16 |
| 2003-02-26 | 110.12 |
| 2003-02-27 | 111.24 |
| 2003-02-28 | 110.01 |
| 2003-03-03 | 111.62 |
| 2003-03-04 | 111.52 |
| 2003-03-05 | 107.28 |
| 2003-03-06 | 104.45 |
| 2003-03-07 | 102.41 |
| 2003-03-10 | 100.76 |
| 2003-03-11 | 102.57 |
| 2003-03-12 | 102.41 |
| 2003-03-13 | 102.71 |
| 2003-03-14 | 105.13 |
| 2003-03-17 | 100.61 |
| 2003-03-18 | 104.75 |
| 2003-03-19 | 103.64 |
| 2003-03-20 | 108.54 |
| 2003-03-21 | 111.14 |
| 2003-03-24 | 109.43 |
| 2003-03-25 | 107.72 |
| 2003-03-26 | 108.40 |
| 2003-03-27 | 108.33 |
| 2003-03-28 | 109.18 |
| 2003-03-31 | 105.59 |
| 2003-04-01 | 104.01 |
| 2003-04-02 | 104.16 |
| 2003-04-03 | 104.38 |
| 2003-04-04 | 106.93 |
| 2003-04-07 | 111.58 |
| 2003-04-08 | 111.65 |
| 2003-04-09 | 109.09 |
| 2003-04-10 | 111.83 |
| 2003-04-11 | 112.70 |
| 2003-04-14 | 112.90 |
| 2003-04-15 | 113.68 |
| 2003-04-16 | 116.62 |
| 2003-04-17 | 116.26 |
| 2003-04-18 | . |
| 2003-04-21 | 115.97 |
| 2003-04-22 | 112.45 |
| 2003-04-23 | 110.47 |
| 2003-04-24 | 108.12 |
| 2003-04-25 | 103.54 |
| 2003-04-28 | 105.77 |
| 2003-04-29 | 109.89 |
| 2003-04-30 | 109.64 |
| 2003-05-01 | 109.68 |
| 2003-05-02 | 110.81 |
| 2003-05-05 | 111.92 |
| 2003-05-06 | 113.62 |
| 2003-05-07 | 116.13 |
| 2003-05-08 | 115.63 |
| 2003-05-09 | 115.21 |
| 2003-05-12 | 118.37 |
| 2003-05-13 | 117.92 |
| 2003-05-14 | 116.08 |
| 2003-05-15 | 117.40 |
| 2003-05-16 | 115.35 |
| 2003-05-19 | 113.49 |
| 2003-05-20 | 115.21 |
| 2003-05-21 | 115.28 |
| 2003-05-22 | 115.13 |
| 2003-05-23 | 117.83 |
| 2003-05-26 | . |
| 2003-05-27 | 120.38 |
| 2003-05-28 | 121.38 |
| 2003-05-29 | 120.93 |
| 2003-05-30 | 120.17 |
| 2003-06-02 | 122.94 |
| 2003-06-03 | 121.56 |
| 2003-06-04 | 122.95 |
| 2003-06-05 | 124.95 |
| 2003-06-06 | 124.75 |
| 2003-06-09 | 126.55 |
| 2003-06-10 | 126.57 |
| 2003-06-11 | 126.68 |
| 2003-06-12 | 126.28 |
| 2003-06-13 | 126.63 |
| 2003-06-16 | 127.21 |
| 2003-06-17 | 129.34 |
| 2003-06-18 | 129.85 |
| 2003-06-19 | 131.25 |
| 2003-06-20 | 131.02 |
| 2003-06-23 | 128.26 |
| 2003-06-24 | 126.37 |
| 2003-06-25 | 127.97 |
| 2003-06-26 | 128.94 |
| 2003-06-27 | 130.88 |
| 2003-06-30 | 128.98 |
| 2003-07-01 | 130.87 |
| 2003-07-02 | 134.41 |
| 2003-07-03 | 134.20 |
| 2003-07-04 | . |
| 2003-07-07 | 138.30 |
| 2003-07-08 | 137.91 |
| 2003-07-09 | 137.73 |
| 2003-07-10 | 137.70 |
| 2003-07-11 | 139.87 |
| 2003-07-14 | 142.02 |
| 2003-07-15 | 140.91 |
| 2003-07-16 | 139.08 |
| 2003-07-17 | 138.84 |
| 2003-07-18 | 136.00 |
| 2003-07-21 | 135.71 |
| 2003-07-22 | 136.52 |
| 2003-07-23 | 136.51 |
| 2003-07-24 | 136.19 |
| 2003-07-25 | 136.22 |
| 2003-07-28 | 140.48 |
| 2003-07-29 | 140.74 |
| 2003-07-30 | 141.10 |
| 2003-07-31 | 142.10 |
| 2003-08-01 | 143.48 |
| 2003-08-04 | 142.96 |
| 2003-08-05 | 141.76 |
| 2003-08-06 | 138.07 |
| 2003-08-07 | 138.55 |
| 2003-08-08 | 138.72 |
| 2003-08-11 | 139.24 |
| 2003-08-12 | 140.66 |
| 2003-08-13 | 142.03 |
| 2003-08-14 | 144.37 |
| 2003-08-15 | 144.57 |
| 2003-08-18 | 146.04 |
| 2003-08-19 | 146.49 |
| 2003-08-20 | 144.79 |
| 2003-08-21 | 150.04 |
| 2003-08-22 | 150.89 |
| 2003-08-25 | 149.76 |
| 2003-08-26 | 149.04 |
| 2003-08-27 | 148.80 |
| 2003-08-28 | 147.77 |
| 2003-08-29 | 150.04 |
| 2003-09-01 | . |
| 2003-09-02 | 149.22 |
| 2003-09-03 | 152.10 |
| 2003-09-04 | 152.55 |
| 2003-09-05 | 153.01 |
| 2003-09-08 | 153.93 |
| 2003-09-09 | 151.87 |
| 2003-09-10 | 151.60 |
| 2003-09-11 | 152.56 |
| 2003-09-12 | 153.16 |
| 2003-09-15 | 150.62 |
| 2003-09-16 | 152.21 |
| 2003-09-17 | 150.91 |
| 2003-09-18 | 148.08 |
| 2003-09-19 | 147.05 |
| 2003-09-22 | 142.38 |
| 2003-09-23 | 143.02 |
| 2003-09-24 | 145.61 |
| 2003-09-25 | 143.56 |
| 2003-09-26 | 142.52 |
| 2003-09-29 | 142.94 |
| 2003-09-30 | 144.59 |
| 2003-10-01 | 145.54 |
| 2003-10-02 | 148.01 |
| 2003-10-03 | 149.22 |
| 2003-10-06 | 151.74 |
| 2003-10-07 | 153.42 |
| 2003-10-08 | 151.28 |
| 2003-10-09 | 156.02 |
| 2003-10-10 | 159.35 |
| 2003-10-13 | 160.85 |
| 2003-10-14 | 160.18 |
| 2003-10-15 | 159.14 |
| 2003-10-16 | 162.01 |
| 2003-10-17 | 160.55 |
| 2003-10-20 | 160.96 |
| 2003-10-21 | 162.95 |
| 2003-10-22 | 162.73 |
| 2003-10-23 | 157.17 |
| 2003-10-24 | 158.27 |
| 2003-10-27 | 162.24 |
| 2003-10-28 | 164.37 |
| 2003-10-29 | 163.47 |
| 2003-10-30 | 167.15 |
| 2003-10-31 | 168.37 |
| 2003-11-03 | 170.41 |
| 2003-11-04 | 175.12 |
| 2003-11-05 | 180.13 |
| 2003-11-06 | 175.06 |
| 2003-11-07 | 176.67 |
| 2003-11-10 | 175.65 |
| 2003-11-11 | 180.10 |
| 2003-11-12 | 180.56 |
| 2003-11-13 | 183.73 |
| 2003-11-14 | 183.33 |
| 2003-11-17 | 180.21 |
| 2003-11-18 | 180.53 |
| 2003-11-19 | 175.50 |
| 2003-11-20 | 172.81 |
| 2003-11-21 | 175.89 |
| 2003-11-24 | 173.72 |
| 2003-11-25 | 175.98 |
| 2003-11-26 | 181.10 |
| 2003-11-27 | . |
| 2003-11-28 | 184.78 |
| 2003-12-01 | 190.49 |
| 2003-12-02 | 191.40 |
| 2003-12-03 | 191.10 |
| 2003-12-04 | 189.18 |
| 2003-12-05 | 187.06 |
| 2003-12-08 | 189.92 |
| 2003-12-09 | 192.47 |
| 2003-12-10 | 195.91 |
| 2003-12-11 | 195.41 |
| 2003-12-12 | 198.67 |
| 2003-12-15 | 198.39 |
| 2003-12-16 | 198.40 |
| 2003-12-17 | 192.91 |
| 2003-12-18 | 197.69 |
| 2003-12-19 | 197.27 |
| 2003-12-22 | 197.65 |
| 2003-12-23 | 197.26 |
| 2003-12-24 | 196.65 |
| 2003-12-25 | . |
| 2003-12-26 | 196.53 |
| 2003-12-29 | 201.52 |
| 2003-12-30 | 202.83 |
| 2003-12-31 | 203.99 |
| 2004-01-01 | . |
| 2004-01-02 | 210.13 |
| 2004-01-05 | 212.29 |
| 2004-01-06 | 211.51 |
| 2004-01-07 | 209.48 |
| 2004-01-08 | 212.46 |
| 2004-01-09 | 211.58 |
| 2004-01-12 | 211.38 |
| 2004-01-13 | 211.31 |
| 2004-01-14 | 214.81 |
| 2004-01-15 | 211.56 |
| 2004-01-16 | 211.24 |
| 2004-01-19 | . |
| 2004-01-20 | 211.97 |
| 2004-01-21 | 211.81 |
| 2004-01-22 | 210.77 |
| 2004-01-23 | 212.12 |
| 2004-01-26 | 210.80 |
| 2004-01-27 | 212.66 |
| 2004-01-28 | 213.82 |
| 2004-01-29 | 210.09 |
| 2004-01-30 | 208.03 |
| 2004-02-02 | 206.47 |
| 2004-02-03 | 201.10 |
| 2004-02-04 | 200.31 |
| 2004-02-05 | 199.97 |
| 2004-02-06 | 203.83 |
| 2004-02-09 | 208.78 |
| 2004-02-10 | 207.80 |
| 2004-02-11 | 208.12 |
| 2004-02-12 | 207.24 |
| 2004-02-13 | 207.64 |
| 2004-02-16 | . |
| 2004-02-17 | 212.51 |
| 2004-02-18 | 212.92 |
| 2004-02-19 | 208.68 |
| 2004-02-20 | 208.29 |
| 2004-02-23 | 207.30 |
| 2004-02-24 | 205.24 |
| 2004-02-25 | 204.39 |
| 2004-02-26 | 205.18 |
| 2004-02-27 | 208.41 |
| 2004-03-01 | 210.60 |
| 2004-03-02 | 214.94 |
| 2004-03-03 | 213.46 |
| 2004-03-04 | 213.81 |
| 2004-03-05 | 216.07 |
| 2004-03-08 | 214.55 |
| 2004-03-09 | 213.11 |
| 2004-03-10 | 211.66 |
| 2004-03-11 | 207.83 |
| 2004-03-12 | 204.31 |
| 2004-03-15 | 203.97 |
| 2004-03-16 | 204.50 |
| 2004-03-17 | 210.90 |
| 2004-03-18 | 212.77 |
| 2004-03-19 | 215.05 |
| 2004-03-22 | 209.30 |
| 2004-03-23 | 209.25 |
| 2004-03-24 | 210.97 |
| 2004-03-25 | 206.44 |
| 2004-03-26 | 206.42 |
| 2004-03-29 | 208.58 |
| 2004-03-30 | 212.09 |
| 2004-03-31 | 214.70 |
| 2004-04-01 | 216.73 |
| 2004-04-02 | 217.07 |
| 2004-04-05 | 217.69 |
| 2004-04-06 | 219.33 |
| 2004-04-07 | 221.41 |
| 2004-04-08 | 222.73 |
| 2004-04-09 | . |
| 2004-04-12 | 219.62 |
| 2004-04-13 | 217.48 |
| 2004-04-14 | 213.68 |
| 2004-04-15 | 213.30 |
| 2004-04-16 | 212.44 |
| 2004-04-19 | 212.28 |
| 2004-04-20 | 210.28 |
| 2004-04-21 | 208.41 |
| 2004-04-22 | 209.68 |
| 2004-04-23 | 208.81 |
| 2004-04-26 | 200.64 |
| 2004-04-27 | 200.24 |
| 2004-04-28 | 199.81 |
| 2004-04-29 | 193.81 |
| 2004-04-30 | 190.44 |
| 2004-05-03 | 189.51 |
| 2004-05-04 | 193.84 |
| 2004-05-05 | 191.88 |
| 2004-05-06 | 193.64 |
| 2004-05-07 | 197.36 |
| 2004-05-10 | 184.34 |
| 2004-05-11 | 184.43 |
| 2004-05-12 | 190.12 |
| 2004-05-13 | 184.00 |
| 2004-05-14 | 178.24 |
| 2004-05-17 | 164.19 |
| 2004-05-18 | 169.63 |
| 2004-05-19 | 177.52 |
| 2004-05-20 | 176.05 |
| 2004-05-21 | 179.82 |
| 2004-05-24 | 182.66 |
| 2004-05-25 | 180.43 |
| 2004-05-26 | 180.15 |
| 2004-05-27 | 184.24 |
| 2004-05-28 | 183.02 |
| 2004-05-31 | . |
| 2004-06-01 | 179.39 |
| 2004-06-02 | 176.58 |
| 2004-06-03 | 172.05 |
| 2004-06-04 | 174.12 |
| 2004-06-07 | 181.86 |
| 2004-06-08 | 180.94 |
| 2004-06-09 | 178.89 |
| 2004-06-10 | 177.60 |
| 2004-06-11 | . |
| 2004-06-14 | 170.60 |
| 2004-06-15 | 170.90 |
| 2004-06-16 | 168.61 |
| 2004-06-17 | 170.62 |
| 2004-06-18 | 167.16 |
| 2004-06-21 | 169.72 |
| 2004-06-22 | 168.93 |
| 2004-06-23 | 168.77 |
| 2004-06-24 | 172.10 |
| 2004-06-25 | 174.88 |
| 2004-06-28 | 172.86 |
| 2004-06-29 | 174.22 |
| 2004-06-30 | 177.36 |
| 2004-07-01 | 177.18 |
| 2004-07-02 | 174.26 |
| 2004-07-05 | . |
| 2004-07-06 | 175.67 |
| 2004-07-07 | 177.80 |
| 2004-07-08 | 174.15 |
| 2004-07-09 | 175.12 |
| 2004-07-12 | 176.24 |
| 2004-07-13 | 175.66 |
| 2004-07-14 | 172.43 |
| 2004-07-15 | 171.98 |
| 2004-07-16 | 173.46 |
| 2004-07-19 | 175.63 |
| 2004-07-20 | 174.56 |
| 2004-07-21 | 175.34 |
| 2004-07-22 | 173.72 |
| 2004-07-23 | 172.34 |
| 2004-07-26 | 170.72 |
| 2004-07-27 | 169.88 |
| 2004-07-28 | 171.92 |
| 2004-07-29 | 169.88 |
| 2004-07-30 | 171.57 |
| 2004-08-02 | 169.59 |
| 2004-08-03 | 170.19 |
| 2004-08-04 | 170.94 |
| 2004-08-05 | 175.98 |
| 2004-08-06 | 173.01 |
| 2004-08-09 | 175.62 |
| 2004-08-10 | 175.52 |
| 2004-08-11 | 174.84 |
| 2004-08-12 | 175.88 |
| 2004-08-13 | 176.23 |
| 2004-08-16 | 178.13 |
| 2004-08-17 | 176.18 |
| 2004-08-18 | 176.93 |
| 2004-08-19 | 180.39 |
| 2004-08-20 | 179.98 |
| 2004-08-23 | 179.37 |
| 2004-08-24 | 181.51 |
| 2004-08-25 | 182.24 |
| 2004-08-26 | 185.75 |
| 2004-08-27 | 186.43 |
| 2004-08-30 | 187.37 |
| 2004-08-31 | 187.23 |
| 2004-09-01 | 190.67 |
| 2004-09-02 | 193.16 |
| 2004-09-03 | 192.83 |
| 2004-09-06 | . |
| 2004-09-07 | 189.91 |
| 2004-09-08 | 189.99 |
| 2004-09-09 | 190.51 |
| 2004-09-10 | 192.95 |
| 2004-09-13 | 196.10 |
| 2004-09-14 | 194.84 |
| 2004-09-15 | 199.01 |
| 2004-09-16 | 199.01 |
| 2004-09-17 | 198.70 |
| 2004-09-20 | 200.64 |
| 2004-09-21 | 197.86 |
| 2004-09-22 | 194.93 |
| 2004-09-23 | 192.94 |
| 2004-09-24 | 192.68 |
| 2004-09-27 | 191.94 |
| 2004-09-28 | 190.46 |
| 2004-09-29 | 190.54 |
| 2004-09-30 | 191.34 |
| 2004-10-01 | 197.65 |
| 2004-10-04 | 206.29 |
| 2004-10-05 | 209.18 |
| 2004-10-06 | 204.82 |
| 2004-10-07 | 205.56 |
| 2004-10-08 | 205.63 |
| 2004-10-11 | 205.84 |
| 2004-10-12 | 200.32 |
| 2004-10-13 | 201.98 |
| 2004-10-14 | 202.88 |
| 2004-10-15 | 200.39 |
| 2004-10-18 | 200.25 |
| 2004-10-19 | 203.24 |
| 2004-10-20 | 197.96 |
| 2004-10-21 | 195.65 |
| 2004-10-22 | 192.72 |
| 2004-10-25 | 188.89 |
| 2004-10-26 | 192.36 |
| 2004-10-27 | 191.84 |
| 2004-10-28 | 195.67 |
| 2004-10-29 | 197.98 |
| 2004-11-01 | 197.83 |
| 2004-11-02 | 202.36 |
| 2004-11-03 | 204.97 |
| 2004-11-04 | 203.87 |
| 2004-11-05 | 206.76 |
| 2004-11-08 | 205.04 |
| 2004-11-09 | 205.58 |
| 2004-11-10 | 204.39 |
| 2004-11-11 | 204.79 |
| 2004-11-12 | 208.90 |
| 2004-11-15 | 209.90 |
| 2004-11-16 | 208.68 |
| 2004-11-17 | 211.15 |
| 2004-11-18 | 210.07 |
| 2004-11-19 | 209.65 |
| 2004-11-22 | 206.69 |
| 2004-11-23 | 209.57 |
| 2004-11-24 | 213.10 |
| 2004-11-25 | . |
| 2004-11-26 | 210.89 |
| 2004-11-29 | 209.16 |
| 2004-11-30 | 211.09 |
| 2004-12-01 | 208.66 |
| 2004-12-02 | 212.73 |
| 2004-12-03 | 213.72 |
| 2004-12-06 | 214.44 |
| 2004-12-07 | 212.87 |
| 2004-12-08 | 210.74 |
| 2004-12-09 | 209.61 |
| 2004-12-10 | 205.77 |
| 2004-12-13 | 207.42 |
| 2004-12-14 | 209.75 |
| 2004-12-15 | 214.54 |
| 2004-12-16 | 215.86 |
| 2004-12-17 | 215.49 |
| 2004-12-20 | 216.24 |
| 2004-12-21 | 216.78 |
| 2004-12-22 | 217.51 |
| 2004-12-23 | 217.07 |
| 2004-12-24 | . |
| 2004-12-27 | 216.54 |
| 2004-12-28 | 217.26 |
| 2004-12-29 | 222.89 |
| 2004-12-30 | 226.54 |
| 2004-12-31 | 228.23 |
| 2005-01-03 | 227.79 |
| 2005-01-04 | 226.71 |
| 2005-01-05 | 223.26 |
| 2005-01-06 | 219.38 |
| 2005-01-07 | 222.51 |
| 2005-01-10 | 223.00 |
| 2005-01-11 | 224.08 |
| 2005-01-12 | 222.68 |
| 2005-01-13 | 227.24 |
| 2005-01-14 | 226.50 |
| 2005-01-17 | . |
| 2005-01-18 | 231.29 |
| 2005-01-19 | 233.23 |
| 2005-01-20 | 233.92 |
| 2005-01-21 | 234.31 |
| 2005-01-24 | 236.39 |
| 2005-01-25 | 236.20 |
| 2005-01-26 | 239.26 |
| 2005-01-27 | 237.90 |
#2005-01-28| 236.68
#2005-01-31| 239.04
#2005-02-01| 234.28
#2005-02-02| 234.91
#2005-02-03| 236.44
#2005-02-04| 239.91
#2005-02-07| 241.12
#2005-02-08| 240.89
#2005-02-09| 241.31
#2005-02-10| 239.33
#2005-02-11| 238.44
#2005-02-14| 241.64
#2005-02-15| 242.36
#2005-02-16| 242.47
#2005-02-17| 239.54
#2005-02-18| 242.10
#2005-02-21| .
#2005-02-22| 244.98
#2005-02-23| 244.22
#2005-02-24| 246.85
#2005-02-25| 246.85
#2005-02-28| 247.53
#2005-03-01| 248.47
#2005-03-02| 246.94
#2005-03-03| 249.11
#2005-03-04| 247.18
#2005-03-07| 247.13
#2005-03-08| 248.26
#2005-03-09| 249.45
#2005-03-10| 248.76
#2005-03-11| 250.36
#2005-03-14| 251.49
#2005-03-15| 244.83
#2005-03-16| 243.89
#2005-03-17| 241.36
#2005-03-18| 239.33
#2005-03-21| 238.15
#2005-03-22| 238.34
#2005-03-23| 238.70
#2005-03-24| 235.29
#2005-03-25| .
#2005-03-28| 240.23
#2005-03-29| 236.11
#2005-03-30| 234.04
#2005-03-31| 236.79
#2005-04-01| 240.47
#2005-04-04| 238.32
#2005-04-05| 238.05
#2005-04-06| 241.03
#2005-04-07| 243.46
#2005-04-08| 243.38
#2005-04-11| 242.66
#2005-04-12| 241.46
#2005-04-13| 243.57
#2005-04-14| 238.52
#2005-04-15| 234.98
#2005-04-18| 229.31
#2005-04-19| 231.95
#2005-04-20| 234.06
#2005-04-21| 234.26
#2005-04-22| 233.69
#2005-04-25| 235.32
#2005-04-26| 235.76
#2005-04-27| 233.91
#2005-04-28| 230.21
#2005-04-29| 231.37
#2005-05-02| 231.12
#2005-05-03| 228.92
#2005-05-04| 230.93
#2005-05-05| 231.86
#2005-05-06| 234.43
#2005-05-09| 233.32
#2005-05-10| 233.28
#2005-05-11| 230.53
#2005-05-12| 230.35
#2005-05-13| 230.84
#2005-05-16| 231.66
#2005-05-17| 231.07
#2005-05-18| 233.04
#2005-05-19| 238.04
#2005-05-20| 238.46
#2005-05-23| 237.50
#2005-05-24| 238.21
#2005-05-25| 236.69
#2005-05-26| 238.63
#2005-05-27| 242.33
#2005-05-30| .
#2005-05-31| 244.55
#2005-06-01| 244.62
#2005-06-02| 244.94
#2005-06-03| 246.99
#2005-06-06| 247.92
#2005-06-07| 246.36
#2005-06-08| 246.60
#2005-06-09| 248.86
#2005-06-10| 247.10
#2005-06-13| 246.99
#2005-06-14| 246.00
#2005-06-15| 249.02
#2005-06-16| 250.65
#2005-06-17| 250.22
#2005-06-20| 250.15
#2005-06-21| 249.80
#2005-06-22| 252.23
#2005-06-23| 253.76
#2005-06-24| 251.43
#2005-06-27| 249.57
#2005-06-28| 248.84
#2005-06-29| 247.94
#2005-06-30| 246.80
#2005-07-01| 248.88
#2005-07-04| .
#2005-07-05| 249.74
#2005-07-06| 253.65
#2005-07-07| 254.43
#2005-07-08| 254.28
#2005-07-11| 259.13
#2005-07-12| 258.06
#2005-07-13| 259.99
#2005-07-14| 264.37
#2005-07-15| 261.08
#2005-07-18| 261.43
#2005-07-19| 264.14
#2005-07-20| 266.26
#2005-07-21| 267.93
#2005-07-22| 269.66
#2005-07-25| 270.67
#2005-07-26| 270.60
#2005-07-27| 269.28
#2005-07-28| 270.36
#2005-07-29| 278.62
#2005-08-01| 280.84
#2005-08-02| 280.49
#2005-08-03| 283.08
#2005-08-04| 283.73
#2005-08-05| 279.37
#2005-08-08| 280.54
#2005-08-09| 281.36
#2005-08-10| 281.22
#2005-08-11| 281.61
#2005-08-12| 283.05
#2005-08-15| 282.37
#2005-08-16| 278.86
#2005-08-17| 280.96
#2005-08-18| 274.81
#2005-08-19| 273.01
#2005-08-22| 277.42
#2005-08-23| 274.85
#2005-08-24| 269.33
#2005-08-25| 271.05
#2005-08-26| 269.30
#2005-08-29| 262.22
#2005-08-30| 265.53
#2005-08-31| 266.45
#2005-09-01| 273.28
#2005-09-02| 277.54
#2005-09-05| .
#2005-09-06| 278.63
#2005-09-07| 286.52
#2005-09-08| 286.36
#2005-09-09| 288.95
#2005-09-12| 290.23
#2005-09-13| 289.21
#2005-09-14| 291.08
#2005-09-15| 294.14
#2005-09-16| 296.35
#2005-09-19| 297.89
#2005-09-20| 300.20
#2005-09-21| 303.13
#2005-09-22| 300.11
#2005-09-23| 292.48
#2005-09-26| 295.38
#2005-09-27| 294.11
#2005-09-28| 296.64
#2005-09-29| 300.29
#2005-09-30| 300.52
#2005-10-03| 301.03
#2005-10-04| 304.30
#2005-10-05| 302.32
#2005-10-06| 297.00
#2005-10-07| 296.03
#2005-10-10| 297.63
#2005-10-11| 297.80
#2005-10-12| 296.30
#2005-10-13| 288.57
#2005-10-14| 286.27
#2005-10-17| 285.66
#2005-10-18| 286.40
#2005-10-19| 276.58
#2005-10-20| 277.33
#2005-10-21| 280.51
#2005-10-24| 278.59
#2005-10-25| 278.97
#2005-10-26| 281.63
#2005-10-27| 281.87
#2005-10-28| 275.60
#2005-10-31| 284.44
#2005-11-01| 292.22
#2005-11-02| 295.61
#2005-11-03| 294.40
#2005-11-04| 294.26
#2005-11-07| 293.03
#2005-11-08| 295.91
#2005-11-09| 298.24
#2005-11-10| 298.97
#2005-11-11| 305.10
#2005-11-14| 303.97
#2005-11-15| 304.35
#2005-11-16| 308.45
#2005-11-17| 309.28
#2005-11-18| 312.33
#2005-11-21| 312.05
#2005-11-22| 307.37
#2005-11-23| 314.95
#2005-11-24| .
#2005-11-25| 314.20
#2005-11-28| 316.98
#2005-11-29| 316.81
#2005-11-30| 317.92
#2005-12-01| 319.46
#2005-12-02| 322.87
#2005-12-05| 326.60
#2005-12-06| 339.73
#2005-12-07| 340.08
#2005-12-08| 337.42
#2005-12-09| 336.01
#2005-12-12| 337.93
#2005-12-13| 340.82
#2005-12-14| 347.50
#2005-12-15| 351.33
#2005-12-16| 346.54
#2005-12-19| 349.07
#2005-12-20| 349.20
#2005-12-21| 352.62
#2005-12-22| 348.04
#2005-12-23| 348.11
#2005-12-26| .
#2005-12-27| 351.46
#2005-12-28| 351.46
#2005-12-29| 355.65
#2005-12-30| 356.39
#2006-01-02| .
#2006-01-03| 360.78
#2006-01-04| 358.55
#2006-01-05| 361.12
#2006-01-06| 362.69
#2006-01-09| 362.26
#2006-01-10| 355.38
#2006-01-11| 353.99
#2006-01-12| 354.12
#2006-01-13| 356.90
#2006-01-16| .
#2006-01-17| 350.81
#2006-01-18| 344.95
#2006-01-19| 346.10
#2006-01-20| 343.74
#2006-01-23| 336.63
#2006-01-24| 340.78
#2006-01-25| 345.55
#2006-01-26| 341.24
#2006-01-27| 346.14
#2006-01-30| 344.96
#2006-01-31| 347.72
#2006-02-01| 343.31
#2006-02-02| 342.55
#2006-02-03| 334.48
#2006-02-06| 337.67
#2006-02-07| 335.94
#2006-02-08| 331.74
#2006-02-09| 333.22
#2006-02-10| 339.51
#2006-02-13| 335.39
#2006-02-14| 337.87
#2006-02-15| 332.83
#2006-02-16| 329.75
#2006-02-17| 329.86
#2006-02-20| .
#2006-02-21| 338.59
#2006-02-22| 336.79
#2006-02-23| 344.60
#2006-02-24| 345.37
#2006-02-27| 343.98
#2006-02-28| 342.49
#2006-03-01| 344.89
#2006-03-02| 345.39
#2006-03-03| 344.57
#2006-03-06| 343.73
#2006-03-07| 339.28
#2006-03-08| 336.26
#2006-03-09| 338.11
#2006-03-10| 342.31
#2006-03-13| 345.83
#2006-03-14| 344.55
#2006-03-15| 346.07
#2006-03-16| 347.52
#2006-03-17| 349.95
#2006-03-20| 353.96
#2006-03-21| 349.56
#2006-03-22| 341.10
#2006-03-23| 342.05
#2006-03-24| 343.92
#2006-03-27| 339.44
#2006-03-28| 343.28
#2006-03-29| 343.40
#2006-03-30| 344.44
#2006-03-31| 346.92
#2006-04-03| 351.70
#2006-04-04| 359.41
#2006-04-05| 366.52
#2006-04-06| 365.90
#2006-04-07| 360.96
#2006-04-10| 359.33
#2006-04-11| 360.20
#2006-04-12| 354.44
#2006-04-13| 358.12
#2006-04-14| .
#2006-04-17| 364.07
#2006-04-18| 367.60
#2006-04-19| 371.34
#2006-04-20| 374.00
#2006-04-21| 370.78
#2006-04-24| 364.30
#2006-04-25| 362.74
#2006-04-26| 368.28
#2006-04-27| 364.53
#2006-04-28| 359.80
#2006-05-01| 360.81
#2006-05-02| 358.80
#2006-05-03| 359.21
#2006-05-04| 360.33
#2006-05-05| 360.69
#2006-05-08| 369.16
#2006-05-09| 369.86
#2006-05-10| 369.14
#2006-05-11| 365.00
#2006-05-12| 362.30
#2006-05-15| 348.49
#2006-05-16| 345.80
#2006-05-17| 354.75
#2006-05-18| 339.40
#2006-05-19| 339.06
#2006-05-22| 325.75
#2006-05-23| 327.39
#2006-05-24| 319.04
#2006-05-25| 314.52
#2006-05-26| 322.46
#2006-05-29| .
#2006-05-30| 318.59
#2006-05-31| 315.59
#2006-06-01| 308.04
#2006-06-02| 315.92
#2006-06-05| 320.90
#2006-06-06| 319.55
#2006-06-07| 311.53
#2006-06-08| 301.55
#2006-06-09| 306.63
#2006-06-12| 304.23
#2006-06-13| 292.11
#2006-06-14| 295.07
#2006-06-15| 300.42
#2006-06-16| 316.07
#2006-06-19| 315.83
#2006-06-20| 307.03
#2006-06-21| 307.23
#2006-06-22| 311.56
#2006-06-23| 313.05
#2006-06-26| 309.25
#2006-06-27| 312.20
#2006-06-28| 313.46
#2006-06-29| 316.68
#2006-06-30| 326.51
#2006-07-03| 328.76
#2006-07-04| .
#2006-07-05| 323.56
#2006-07-06| 318.86
#2006-07-07| 317.27
#2006-07-10| 320.25
#2006-07-11| 317.31
#2006-07-12| 314.30
#2006-07-13| 306.44
#2006-07-14| 296.20
#2006-07-17| 292.34
#2006-07-18| 290.21
#2006-07-19| 289.87
#2006-07-20| 299.43
#2006-07-21| 301.00
#2006-07-24| 298.77
#2006-07-25| 302.74
#2006-07-26| 302.66
#2006-07-27| 306.70
#2006-07-28| 303.89
#2006-07-31| 304.34
#2006-08-01| 304.19
#2006-08-02| 309.76
#2006-08-03| 311.39
#2006-08-04| 312.37
#2006-08-07| 311.00
#2006-08-08| 313.59
#2006-08-09| 316.19
#2006-08-10| 312.53
#2006-08-11| 309.24
#2006-08-14| 311.41
#2006-08-15| 311.64
#2006-08-16| 318.73
#2006-08-17| 320.39
#2006-08-18| 322.82
#2006-08-21| 321.87
#2006-08-22| 323.92
#2006-08-23| 322.84
#2006-08-24| 321.85
#2006-08-25| 322.76
#2006-08-28| 322.45
#2006-08-29| 325.14
#2006-08-30| 323.26
#2006-08-31| 326.18
#2006-09-01| 332.75
#2006-09-04| .
#2006-09-05| 342.00
#2006-09-06| 341.04
#2006-09-07| 339.32
#2006-09-08| 337.83
#2006-09-11| 331.69
#2006-09-12| 333.52
#2006-09-13| 338.31
#2006-09-14| 340.08
#2006-09-15| 343.53
#2006-09-18| 346.81
#2006-09-19| 347.74
#2006-09-20| 347.90
#2006-09-21| 350.90
#2006-09-22| 345.01
#2006-09-25| 346.59
#2006-09-26| 343.90
#2006-09-27| 347.40
#2006-09-28| 347.34
#2006-09-29| 347.88
#2006-10-02| 348.69
#2006-10-03| 349.81
#2006-10-04| 348.15
#2006-10-05| 348.81
#2006-10-06| 349.16
#2006-10-09| 341.28
#2006-10-10| 344.11
#2006-10-11| 343.93
#2006-10-12| 345.56
#2006-10-13| 347.88
#2006-10-16| 344.94
#2006-10-17| 343.35
#2006-10-18| 340.06
#2006-10-19| 338.69
#2006-10-20| 339.52
#2006-10-23| 338.81
#2006-10-24| 339.72
#2006-10-25| 341.71
#2006-10-26| 341.52
#2006-10-27| 337.50
#2006-10-30| 337.26
#2006-10-31| 339.70
#2006-11-01| 341.33
#2006-11-02| 342.37
#2006-11-03| 341.53
#2006-11-06| 335.67
#2006-11-07| 337.58
#2006-11-08| 336.89
#2006-11-09| 340.77
#2006-11-10| 338.83
#2006-11-13| 338.47
#2006-11-14| 339.94
#2006-11-15| 341.36
#2006-11-16| 341.36
#2006-11-17| 340.56
#2006-11-20| 336.09
#2006-11-21| 332.53
#2006-11-22| 335.62
#2006-11-23| .
#2006-11-24| 334.02
#2006-11-27| 337.67
#2006-11-28| 334.86
#2006-11-29| 338.20
#2006-11-30| 337.50
#2006-12-01| 341.44
#2006-12-04| 342.04
#2006-12-05| 340.95
#2006-12-06| 337.38
#2006-12-07| 331.63
#2006-12-08| 327.27
#2006-12-11| 324.50
#2006-12-12| 324.35
#2006-12-13| 326.47
#2006-12-14| 332.00
#2006-12-15| 333.90
#2006-12-18| 333.61
#2006-12-19| 331.58
#2006-12-20| 334.34
#2006-12-21| 334.03
#2006-12-22| 332.87
#2006-12-25| .
#2006-12-26| 332.68
#2006-12-27| 334.18
#2006-12-28| 336.02
#2006-12-29| 336.20
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 345.54
#2007-01-04| 341.03
#2007-01-05| 335.79
#2007-01-08| 329.34
#2007-01-09| 325.07
#2007-01-10| 318.13
#2007-01-11| 318.83
#2007-01-12| 321.52
#2007-01-15| .
#2007-01-16| 328.68
#2007-01-17| 326.80
#2007-01-18| 328.52
#2007-01-19| 325.88
#2007-01-22| 327.62
#2007-01-23| 325.53
#2007-01-24| 330.28
#2007-01-25| 329.34
#2007-01-26| 325.34
#2007-01-29| 324.16
#2007-01-30| 325.89
#2007-01-31| 326.83
#2007-02-01| 329.51
#2007-02-02| 335.12
#2007-02-05| 335.60
#2007-02-06| 335.52
#2007-02-07| 340.03
#2007-02-08| 339.29
#2007-02-09| 340.10
#2007-02-12| 338.35
#2007-02-13| 336.42
#2007-02-14| 339.29
#2007-02-15| 343.13
#2007-02-16| 345.67
#2007-02-19| .
#2007-02-20| 348.66
#2007-02-21| 350.29
#2007-02-22| 346.43
#2007-02-23| 342.21
#2007-02-26| 338.43
#2007-02-27| 333.40
#2007-02-28| 325.14
#2007-03-01| 323.02
#2007-03-02| 322.69
#2007-03-05| 312.68
#2007-03-06| 316.71
#2007-03-07| 317.06
#2007-03-08| 319.29
#2007-03-09| 320.06
#2007-03-12| 324.64
#2007-03-13| 322.82
#2007-03-14| 317.16
#2007-03-15| 317.94
#2007-03-16| 316.12
#2007-03-19| 315.84
#2007-03-20| 315.87
#2007-03-21| 318.89
#2007-03-22| 321.89
#2007-03-23| 321.82
#2007-03-26| 320.80
#2007-03-27| 320.68
#2007-03-28| 317.85
#2007-03-29| 320.56
#2007-03-30| 323.20
#2007-04-02| 326.32
#2007-04-03| 328.83
#2007-04-04| 327.12
#2007-04-05| 326.71
#2007-04-06| .
#2007-04-09| 326.28
#2007-04-10| 325.22
#2007-04-11| 326.58
#2007-04-12| 324.99
#2007-04-13| 326.10
#2007-04-16| 325.59
#2007-04-17| 326.26
#2007-04-18| 326.92
#2007-04-19| 322.79
#2007-04-20| 320.95
#2007-04-23| 319.40
#2007-04-24| 318.76
#2007-04-25| 317.31
#2007-04-26| 318.57
#2007-04-27| 313.81
#2007-04-30| 315.29
#2007-05-01| 315.76
#2007-05-02| 320.99
#2007-05-03| 324.59
#2007-05-04| 328.42
#2007-05-07| 331.60
#2007-05-08| 327.74
#2007-05-09| 328.66
#2007-05-10| 329.03
#2007-05-11| 331.24
#2007-05-14| 337.86
#2007-05-15| 337.34
#2007-05-16| 339.03
#2007-05-17| 336.53
#2007-05-18| 331.87
#2007-05-21| 339.43
#2007-05-22| 342.17
#2007-05-23| 342.61
#2007-05-24| 341.95
#2007-05-25| 339.90
#2007-05-28| .
#2007-05-29| 340.62
#2007-05-30| 335.83
#2007-05-31| 339.59
#2007-06-01| 340.91
#2007-06-04| 346.58
#2007-06-05| 349.59
#2007-06-06| 347.36
#2007-06-07| 347.50
#2007-06-08| 344.12
#2007-06-11| 349.45
#2007-06-12| 352.23
#2007-06-13| 349.33
#2007-06-14| 355.37
#2007-06-15| 357.49
#2007-06-18| 360.56
#2007-06-19| 359.26
#2007-06-20| 360.87
#2007-06-21| 363.73
#2007-06-22| 365.37
#2007-06-25| 367.57
#2007-06-26| 361.77
#2007-06-27| 361.76
#2007-06-28| 363.57
#2007-06-29| 362.68
#2007-07-02| 366.52
#2007-07-03| 372.52
#2007-07-04| .
#2007-07-05| 377.50
#2007-07-06| 379.50
#2007-07-09| 379.34
#2007-07-10| 382.10
#2007-07-11| 378.04
#2007-07-12| 379.08
#2007-07-13| 384.25
#2007-07-16| 387.84
#2007-07-17| 388.65
#2007-07-18| 387.67
#2007-07-19| 389.84
#2007-07-20| 394.78
#2007-07-23| 400.78
#2007-07-24| 408.70
#2007-07-25| 402.10
#2007-07-26| 406.76
#2007-07-27| 393.64
#2007-07-30| 393.20
#2007-07-31| 397.31
#2007-08-01| 378.49
#2007-08-02| 381.08
#2007-08-03| 383.05
#2007-08-06| 375.03
#2007-08-07| 372.05
#2007-08-08| 380.17
#2007-08-09| 379.10
#2007-08-10| 363.90
#2007-08-13| 370.06
#2007-08-14| 365.75
#2007-08-15| 362.02
#2007-08-16| 345.49
#2007-08-17| 338.19
#2007-08-20| 352.79
#2007-08-21| 348.90
#2007-08-22| 353.48
#2007-08-23| 359.25
#2007-08-24| 356.90
#2007-08-27| 358.68
#2007-08-28| 353.43
#2007-08-29| 355.18
#2007-08-30| 361.16
#2007-08-31| 366.86
#2007-09-03| .
#2007-09-04| 367.09
#2007-09-05| 367.45
#2007-09-06| 369.93
#2007-09-07| 369.45
#2007-09-10| 361.30
#2007-09-11| 361.53
#2007-09-12| 360.76
#2007-09-13| 363.77
#2007-09-14| 366.04
#2007-09-17| 366.04
#2007-09-18| 363.29
#2007-09-19| 379.86
#2007-09-20| 381.63
#2007-09-21| 383.00
#2007-09-24| 388.45
#2007-09-25| 385.98
#2007-09-26| 386.12
#2007-09-27| 395.81
#2007-09-28| 400.05
#2007-10-01| 398.88
#2007-10-02| 401.38
#2007-10-03| 401.75
#2007-10-04| 397.65
#2007-10-05| 399.30
#2007-10-08| 395.52
#2007-10-09| 397.46
#2007-10-10| 401.85
#2007-10-11| 399.50
#2007-10-12| 391.06
#2007-10-15| 393.61
#2007-10-16| 388.57
#2007-10-17| 388.52
#2007-10-18| 391.48
#2007-10-19| 387.14
#2007-10-22| 378.43
#2007-10-23| 383.67
#2007-10-24| 380.70
#2007-10-25| 392.34
#2007-10-26| 400.36
#2007-10-29| 415.45
#2007-10-30| 414.21
#2007-10-31| 411.31
#2007-11-01| 402.24
#2007-11-02| 392.19
#2007-11-05| 384.59
#2007-11-06| 390.10
#2007-11-07| 391.81
#2007-11-08| 382.69
#2007-11-09| 386.38
#2007-11-12| 374.38
#2007-11-13| 372.80
#2007-11-14| 387.20
#2007-11-15| 392.11
#2007-11-16| 384.29
#2007-11-19| 385.26
#2007-11-20| 382.66
#2007-11-21| 367.09
#2007-11-22| .
#2007-11-23| 378.15
#2007-11-26| 385.40
#2007-11-27| 383.26
#2007-11-28| 382.65
#2007-11-29| 391.45
#2007-11-30| 391.42
#2007-12-03| 393.37
#2007-12-04| 402.85
#2007-12-05| 403.00
#2007-12-06| 406.92
#2007-12-07| 406.27
#2007-12-10| 406.83
#2007-12-11| 411.02
#2007-12-12| 408.56
#2007-12-13| 402.98
#2007-12-14| 397.14
#2007-12-17| 386.62
#2007-12-18| 391.36
#2007-12-19| 392.89
#2007-12-20| 388.81
#2007-12-21| 390.43
#2007-12-24| 392.78
#2007-12-25| .
#2007-12-26| 391.28
#2007-12-27| 393.64
#2007-12-28| 395.13
#2007-12-31| 396.94
#2008-01-01| .
#2008-01-02| 388.95
#2008-01-03| 390.01
#2008-01-04| 392.02
#2008-01-07| 386.34
#2008-01-08| 390.48
#2008-01-09| 393.40
#2008-01-10| 389.07
#2008-01-11| 384.03
#2008-01-14| 382.55
#2008-01-15| 374.73
#2008-01-16| 363.53
#2008-01-17| 365.41
#2008-01-18| 366.46
#2008-01-21| .
#2008-01-22| 337.45
#2008-01-23| 351.10
#2008-01-24| 356.84
#2008-01-25| 370.16
#2008-01-28| 363.89
#2008-01-29| 371.81
#2008-01-30| 368.31
#2008-01-31| 372.99
#2008-02-01| 373.90
#2008-02-04| 377.79
#2008-02-05| 376.19
#2008-02-06| 368.88
#2008-02-07| 366.91
#2008-02-08| 366.46
#2008-02-11| 355.04
#2008-02-12| 355.72
#2008-02-13| 355.20
#2008-02-14| 364.92
#2008-02-15| 364.42
#2008-02-18| .
#2008-02-19| 366.00
#2008-02-20| 358.71
#2008-02-21| 360.26
#2008-02-22| 356.90
#2008-02-25| 359.03
#2008-02-26| 357.94
#2008-02-27| 363.21
#2008-02-28| 365.37
#2008-02-29| 362.42
#2008-03-03| 355.62
#2008-03-04| 352.38
#2008-03-05| 349.79
#2008-03-06| 349.85
#2008-03-07| 340.06
#2008-03-10| 333.45
#2008-03-11| 340.85
#2008-03-12| 341.82
#2008-03-13| 330.67
#2008-03-14| 328.42
#2008-03-17| 319.91
#2008-03-18| 325.17
#2008-03-19| 331.57
#2008-03-20| 331.43
#2008-03-21| .
#2008-03-24| 335.04
#2008-03-25| 349.34
#2008-03-26| 346.15
#2008-03-27| 348.37
#2008-03-28| 353.62
#2008-03-31| 353.18
#2008-04-01| 348.84
#2008-04-02| 354.36
#2008-04-03| 353.98
#2008-04-04| 349.40
#2008-04-07| 350.60
#2008-04-08| 343.68
#2008-04-09| 341.14
#2008-04-10| 347.96
#2008-04-11| 359.74
#2008-04-14| 360.29
#2008-04-15| 356.81
#2008-04-16| 359.01
#2008-04-17| 361.37
#2008-04-18| 362.33
#2008-04-21| 370.06
#2008-04-22| 367.94
#2008-04-23| 367.24
#2008-04-24| 360.37
#2008-04-25| 367.15
#2008-04-28| 366.50
#2008-04-29| 368.29
#2008-04-30| 370.47
#2008-05-01| 370.52
#2008-05-02| 376.05
#2008-05-05| 376.80
#2008-05-06| 374.40
#2008-05-07| 376.88
#2008-05-08| 368.45
#2008-05-09| 366.49
#2008-05-12| 365.75
#2008-05-13| 368.62
#2008-05-14| 370.21
#2008-05-15| 373.88
#2008-05-16| 373.70
#2008-05-19| 370.48
#2008-05-20| 365.26
#2008-05-21| 361.70
#2008-05-22| 359.23
#2008-05-23| 355.31
#2008-05-26| .
#2008-05-27| 348.70
#2008-05-28| 346.45
#2008-05-29| 351.44
#2008-05-30| 353.17
#2008-06-02| 354.72
#2008-06-03| 346.89
#2008-06-04| 346.89
#2008-06-05| 342.88
#2008-06-06| 342.84
#2008-06-09| 338.83
#2008-06-10| 331.20
#2008-06-11| 333.00
#2008-06-12| 327.13
#2008-06-13| 328.09
#2008-06-16| 333.81
#2008-06-17| 337.07
#2008-06-18| 339.77
#2008-06-19| 333.00
#2008-06-20| 329.14
#2008-06-23| 319.85
#2008-06-24| 320.15
#2008-06-25| 319.97
#2008-06-26| 320.25
#2008-06-27| 307.37
#2008-06-30| 303.53
#2008-07-01| 304.68
#2008-07-02| 306.54
#2008-07-03| 298.46
#2008-07-04| .
#2008-07-07| 302.33
#2008-07-08| 297.00
#2008-07-09| 304.21
#2008-07-10| 302.76
#2008-07-11| 308.90
#2008-07-14| 306.13
#2008-07-15| 293.03
#2008-07-16| 291.70
#2008-07-17| 299.11
#2008-07-18| 301.71
#2008-07-21| 309.65
#2008-07-22| 309.16
#2008-07-23| 317.56
#2008-07-24| 324.51
#2008-07-25| 318.99
#2008-07-28| 320.84
#2008-07-29| 315.48
#2008-07-30| 320.18
#2008-07-31| 321.54
#2008-08-01| 317.26
#2008-08-04| 313.44
#2008-08-05| 316.84
#2008-08-06| 324.00
#2008-08-07| 321.15
#2008-08-08| 320.57
#2008-08-11| 324.84
#2008-08-12| 319.41
#2008-08-13| 317.79
#2008-08-14| 317.29
#2008-08-15| 316.71
#2008-08-18| 312.11
#2008-08-19| 307.57
#2008-08-20| 309.82
#2008-08-21| 307.28
#2008-08-22| 306.08
#2008-08-25| 307.65
#2008-08-26| 308.12
#2008-08-27| 310.33
#2008-08-28| 308.33
#2008-08-29| 311.53
#2008-09-01| .
#2008-09-02| 303.04
#2008-09-03| 301.86
#2008-09-04| 302.71
#2008-09-05| 299.13
#2008-09-08| 311.05
#2008-09-09| 304.15
#2008-09-10| 300.76
#2008-09-11| 287.50
#2008-09-12| 286.56
#2008-09-15| 285.10
#2008-09-16| 268.49
#2008-09-17| 280.66
#2008-09-18| 270.26
#2008-09-19| 285.86
#2008-09-22| 290.44
#2008-09-23| 289.83
#2008-09-24| 291.82
#2008-09-25| 290.89
#2008-09-26| 287.43
#2008-09-29| 280.56
#2008-09-30| 281.43
#2008-10-01| 283.88
#2008-10-02| 279.64
#2008-10-03| 278.20
#2008-10-06| 260.28
#2008-10-07| 256.79
#2008-10-08| 239.29
#2008-10-09| 240.51
#2008-10-10| 235.93
#2008-10-13| 245.21
#2008-10-14| 259.54
#2008-10-15| 253.48
#2008-10-16| 220.17
#2008-10-17| 212.91
#2008-10-20| 224.50
#2008-10-21| 222.51
#2008-10-22| 201.97
#2008-10-23| 191.80
#2008-10-24| 172.79
#2008-10-27| 173.38
#2008-10-28| 181.08
#2008-10-29| 182.88
#2008-10-30| 214.02
#2008-10-31| 207.11
#2008-11-03| 211.82
#2008-11-04| 209.97
#2008-11-05| 211.47
#2008-11-06| 191.67
#2008-11-07| 200.37
#2008-11-10| 197.76
#2008-11-11| 193.88
#2008-11-12| 189.34
#2008-11-13| 183.40
#2008-11-14| 182.76
#2008-11-17| 180.54
#2008-11-18| 171.86
#2008-11-19| 169.04
#2008-11-20| 155.42
#2008-11-21| 163.43
#2008-11-24| 153.19
#2008-11-25| 146.22
#2008-11-26| 153.45
#2008-11-27| .
#2008-11-28| 164.09
#2008-12-01| 161.27
#2008-12-02| 152.92
#2008-12-03| 151.21
#2008-12-04| 151.21
#2008-12-05| 156.30
#2008-12-08| 164.67
#2008-12-09| 168.77
#2008-12-10| 183.67
#2008-12-11| 184.76
#2008-12-12| 173.02
#2008-12-15| 181.62
#2008-12-16| 188.25
#2008-12-17| 194.40
#2008-12-18| 199.76
#2008-12-19| 196.89
#2008-12-22| 193.52
#2008-12-23| 179.09
#2008-12-24| 180.75
#2008-12-25| .
#2008-12-26| 177.97
#2008-12-29| 184.39
#2008-12-30| 186.71
#2008-12-31| 186.51
#2009-01-01| .
#2009-01-02| 189.09
#2009-01-05| 200.58
#2009-01-06| 200.65
#2009-01-07| 209.23
#2009-01-08| 197.92
#2009-01-09| 195.01
#2009-01-12| 190.36
#2009-01-13| 191.09
#2009-01-14| 198.42
#2009-01-15| 184.69
#2009-01-16| 187.00
#2009-01-19| .
#2009-01-20| 182.85
#2009-01-21| 182.57
#2009-01-22| 181.11
#2009-01-23| 178.53
#2009-01-26| 178.54
#2009-01-27| 180.50
#2009-01-28| 188.82
#2009-01-29| 192.34
#2009-01-30| 192.80
#2009-02-02| 190.46
#2009-02-03| 192.96
#2009-02-04| 200.87
#2009-02-05| 201.29
#2009-02-06| 205.31
#2009-02-09| 203.76
#2009-02-10| 201.77
#2009-02-11| 198.99
#2009-02-12| 197.50
#2009-02-13| 203.08
#2009-02-16| .
#2009-02-17| 191.29
#2009-02-18| 190.05
#2009-02-19| 190.84
#2009-02-20| 185.97
#2009-02-23| 191.80
#2009-02-24| 185.30
#2009-02-25| 191.02
#2009-02-26| 188.68
#2009-02-27| 185.61
#2009-03-02| 176.32
#2009-03-03| 179.96
#2009-03-04| 184.99
#2009-03-05| 184.99
#2009-03-06| 186.77
#2009-03-09| 188.99
#2009-03-10| 189.84
#2009-03-11| 196.14
#2009-03-12| 194.96
#2009-03-13| 199.27
#2009-03-16| 206.94
#2009-03-17| 210.07
#2009-03-18| 212.61
#2009-03-19| 213.47
#2009-03-20| 212.13
#2009-03-23| 225.46
#2009-03-24| 227.38
#2009-03-25| 225.19
#2009-03-26| 230.27
#2009-03-27| 232.15
#2009-03-30| 220.06
#2009-03-31| 226.63
#2009-04-01| 236.50
#2009-04-02| 247.52
#2009-04-03| 244.07
#2009-04-06| 250.24
#2009-04-07| 247.99
#2009-04-08| 241.83
#2009-04-09| 254.44
#2009-04-10| .
#2009-04-13| 258.98
#2009-04-14| 264.10
#2009-04-15| 263.90
#2009-04-16| 262.54
#2009-04-17| 261.26
#2009-04-20| 261.24
#2009-04-21| 257.54
#2009-04-22| 257.71
#2009-04-23| 265.29
#2009-04-24| 264.75
#2009-04-27| 261.65
#2009-04-28| 255.30
#2009-04-29| 265.70
#2009-04-30| 284.27
#2009-05-01| 283.72
#2009-05-04| 291.92
#2009-05-05| 292.48
#2009-05-06| 291.78
#2009-05-07| 292.60
#2009-05-08| 296.78
#2009-05-11| 295.85
#2009-05-12| 295.33
#2009-05-13| 296.39
#2009-05-14| 293.59
#2009-05-15| 297.83
#2009-05-18| 306.75
#2009-05-19| 319.73
#2009-05-20| 323.06
#2009-05-21| 324.49
#2009-05-22| 315.14
#2009-05-25| .
#2009-05-26| 311.93
#2009-05-27| 319.39
#2009-05-28| 330.44
#2009-05-29| 331.80
#2009-06-01| 340.55
#2009-06-02| 337.43
#2009-06-03| 339.43
#2009-06-04| 336.92
#2009-06-05| 340.77
#2009-06-08| 331.48
#2009-06-09| 329.61
#2009-06-10| 341.78
#2009-06-11| 337.90
#2009-06-12| 340.08
#2009-06-15| 331.11
#2009-06-16| 325.44
#2009-06-17| 324.80
#2009-06-18| 319.39
#2009-06-19| 328.80
#2009-06-22| 329.44
#2009-06-23| 322.54
#2009-06-24| 326.95
#2009-06-25| 329.89
#2009-06-26| 335.87
#2009-06-29| 335.19
#2009-06-30| 333.10
#2009-07-01| 333.69
#2009-07-02| 332.75
#2009-07-03| .
#2009-07-06| 334.15
#2009-07-07| 338.53
#2009-07-08| 342.79
#2009-07-09| 351.06
#2009-07-10| 346.53
#2009-07-13| 334.06
#2009-07-14| 342.85
#2009-07-15| 357.97
#2009-07-16| 363.25
#2009-07-17| 369.60
#2009-07-20| 384.67
#2009-07-21| 389.74
#2009-07-22| 385.41
#2009-07-23| 386.75
#2009-07-24| 392.61
#2009-07-27| 398.11
#2009-07-28| 400.03
#2009-07-29| 396.80
#2009-07-30| 400.13
#2009-07-31| 408.59
#2009-08-03| 425.30
#2009-08-04| 430.81
#2009-08-05| 418.98
#2009-08-06| 416.65
#2009-08-07| 413.26
#2009-08-10| 412.50
#2009-08-11| 412.81
#2009-08-12| 404.38
#2009-08-13| 415.42
#2009-08-14| 410.93
#2009-08-17| 394.81
#2009-08-18| 398.49
#2009-08-19| 400.64
#2009-08-20| 415.41
#2009-08-21| 422.75
#2009-08-24| 439.10
#2009-08-25| 429.05
#2009-08-26| 422.28
#2009-08-27| 416.90
#2009-08-28| 427.67
#2009-08-31| 425.69
#2009-09-01| 447.13
#2009-09-02| 444.63
#2009-09-03| 436.76
#2009-09-04| 436.78
#2009-09-07| .
#2009-09-08| 453.37
#2009-09-09| 443.13
#2009-09-10| 444.40
#2009-09-11| 440.43
#2009-09-14| 438.61
#2009-09-15| 453.85
#2009-09-16| 468.29
#2009-09-17| 466.93
#2009-09-18| 467.58
#2009-09-21| 465.49
#2009-09-22| 479.08
#2009-09-23| 484.54
#2009-09-24| 479.97
#2009-09-25| 491.46
#2009-09-28| 474.69
#2009-09-29| 479.40
#2009-09-30| 486.73
#2009-10-01| 472.06
#2009-10-02| 468.57
#2009-10-05| 466.06
#2009-10-06| 473.16
#2009-10-07| 463.46
#2009-10-08| 472.58
#2009-10-09| 481.65
#2009-10-12| 479.12
#2009-10-13| 480.80
#2009-10-14| 490.11
#2009-10-15| 492.63
#2009-10-16| 475.53
#2009-10-19| 479.51
#2009-10-20| 479.92
#2009-10-21| 476.13
#2009-10-22| 469.45
#2009-10-23| 491.65
#2009-10-26| 500.51
#2009-10-27| 502.67
#2009-10-28| 487.79
#2009-10-29| 484.62
#2009-10-30| 480.04
#2009-11-02| 470.68
#2009-11-03| 469.01
#2009-11-04| 484.35
#2009-11-05| 478.98
#2009-11-06| 488.88
#2009-11-09| 491.06
#2009-11-10| 494.62
#2009-11-11| 500.61
#2009-11-12| 495.78
#2009-11-13| 496.73
#2009-11-16| 504.78
#2009-11-17| 501.36
#2009-11-18| 506.64
#2009-11-19| 503.05
#2009-11-20| 504.97
#2009-11-23| 501.92
#2009-11-24| 501.01
#2009-11-25| 505.30
#2009-11-26| .
#2009-11-27| 480.76
#2009-11-30| 500.04
#2009-12-01| 510.03
#2009-12-02| 516.72
#2009-12-03| 520.07
#2009-12-04| 519.04
#2009-12-07| 524.14
#2009-12-08| 524.34
#2009-12-09| 529.12
#2009-12-10| 523.53
#2009-12-11| 524.21
#2009-12-14| 529.80
#2009-12-15| 530.23
#2009-12-16| 529.42
#2009-12-17| 523.15
#2009-12-18| 518.51
#2009-12-21| 513.91
#2009-12-22| 521.41
#2009-12-23| 526.08
#2009-12-24| 539.32
#2009-12-25| .
#2009-12-28| 539.31
#2009-12-29| 540.92
#2009-12-30| 546.39
#2009-12-31| 548.90
#2010-01-01| .
#2010-01-04| 554.75
#2010-01-05| 542.43
#2010-01-06| 541.92
#2010-01-07| 526.69
#2010-01-08| 528.27
#2010-01-11| 524.19
#2010-01-12| 526.57
#2010-01-13| 520.79
#2010-01-14| 522.23
#2010-01-15| 526.26
#2010-01-18| .
#2010-01-19| 525.41
#2010-01-20| 518.59
#2010-01-21| 522.25
#2010-01-22| 516.45
#2010-01-25| 514.08
#2010-01-26| 498.17
#2010-01-27| 495.60
#2010-01-28| 511.62
#2010-01-29| 510.73
#2010-02-01| 513.80
#2010-02-02| 510.77
#2010-02-03| 517.43
#2010-02-04| 520.09
#2010-02-05| 503.82
#2010-02-08| 501.26
#2010-02-09| 503.91
#2010-02-10| 504.65
#2010-02-11| 513.01
#2010-02-12| 517.23
#2010-02-15| .
#2010-02-16| 521.37
#2010-02-17| 528.02
#2010-02-18| 521.98
#2010-02-19| 516.01
#2010-02-22| 526.52
#2010-02-23| 528.37
#2010-02-24| 523.34
#2010-02-25| 517.77
#2010-02-26| 527.78
#2010-03-01| 531.49
#2010-03-02| 533.66
#2010-03-03| 537.42
#2010-03-04| 534.10
#2010-03-05| 541.87
#2010-03-08| 552.28
#2010-03-09| 549.24
#2010-03-10| 552.69
#2010-03-11| 545.85
#2010-03-12| 539.24
#2010-03-15| 535.18
#2010-03-16| 539.38
#2010-03-17| 550.90
#2010-03-18| 550.46
#2010-03-19| 560.89
#2010-03-22| 558.08
#2010-03-23| 561.02
#2010-03-24| 562.88
#2010-03-25| 566.39
#2010-03-26| 570.28
#2010-03-29| 573.77
#2010-03-30| 572.31
#2010-03-31| 567.35
#2010-04-01| 582.84
#2010-04-02| .
#2010-04-05| 606.08
#2010-04-06| 601.17
#2010-04-07| 607.11
#2010-04-08| 600.27
#2010-04-09| 601.75
#2010-04-12| 588.24
#2010-04-13| 585.76
#2010-04-14| 585.54
#2010-04-15| 582.90
#2010-04-16| 579.67
#2010-04-19| 574.64
#2010-04-20| 587.61
#2010-04-21| 598.84
#2010-04-22| 600.25
#2010-04-23| 604.72
#2010-04-26| 610.97
#2010-04-27| 603.07
#2010-04-28| 606.40
#2010-04-29| 617.30
#2010-04-30| 626.42
#2010-05-03| 617.52
#2010-05-04| 620.07
#2010-05-05| 611.57
#2010-05-06| 596.38
#2010-05-07| 582.00
#2010-05-10| 600.94
#2010-05-11| 596.77
#2010-05-12| 600.70
#2010-05-13| 620.46
#2010-05-14| 624.24
#2010-05-17| 607.41
#2010-05-18| 595.51
#2010-05-19| 579.58
#2010-05-20| 562.08
#2010-05-21| 560.42
#2010-05-24| 555.57
#2010-05-25| 531.21
#2010-05-26| 546.36
#2010-05-27| 566.35
#2010-05-28| 576.54
#2010-05-31| .
#2010-06-01| 563.25
#2010-06-02| 563.94
#2010-06-03| 577.10
#2010-06-04| 584.44
#2010-06-07| 570.50
#2010-06-08| 574.36
#2010-06-09| 566.44
#2010-06-10| 565.01
#2010-06-11| 572.56
#2010-06-14| 588.18
#2010-06-15| 596.94
#2010-06-16| 603.89
#2010-06-17| 609.99
#2010-06-18| 614.51
#2010-06-21| 631.29
#2010-06-22| 627.42
#2010-06-23| 619.88
#2010-06-24| 619.73
#2010-06-25| 617.70
#2010-06-28| 624.41
#2010-06-29| 608.42
#2010-06-30| 613.27
#2010-07-01| 595.72
#2010-07-02| 581.33
#2010-07-05| .
#2010-07-06| 595.89
#2010-07-07| 593.47
#2010-07-08| 600.48
#2010-07-09| 612.79
#2010-07-12| 616.26
#2010-07-13| 611.32
#2010-07-14| 617.06
#2010-07-15| 617.76
#2010-07-16| 606.96
#2010-07-19| 600.39
#2010-07-20| 611.04
#2010-07-21| 609.06
#2010-07-22| 600.65
#2010-07-23| 609.08
#2010-07-26| 614.25
#2010-07-27| 628.30
#2010-07-28| 631.35
#2010-07-29| 637.82
#2010-07-30| 642.09
#2010-08-02| 664.27
#2010-08-03| 660.77
#2010-08-04| 656.74
#2010-08-05| 659.87
#2010-08-06| 650.88
#2010-08-09| 655.35
#2010-08-10| 635.53
#2010-08-11| 627.34
#2010-08-12| 622.52
#2010-08-13| 630.80
#2010-08-16| 633.97
#2010-08-17| 633.50
#2010-08-18| 635.30
#2010-08-19| 649.84
#2010-08-20| 647.70
#2010-08-23| 636.92
#2010-08-24| 635.90
#2010-08-25| 626.20
#2010-08-26| 631.43
#2010-08-27| 631.08
#2010-08-30| 644.10
#2010-08-31| 642.04
#2010-09-01| 659.18
#2010-09-02| 664.78
#2010-09-03| 681.46
#2010-09-06| .
#2010-09-07| 694.64
#2010-09-08| 705.13
#2010-09-09| 704.50
#2010-09-10| 701.65
#2010-09-13| 722.85
#2010-09-14| 724.26
#2010-09-15| 734.30
#2010-09-16| 720.28
#2010-09-17| 729.85
#2010-09-20| 739.76
#2010-09-21| 742.64
#2010-09-22| 743.58
#2010-09-23| 742.32
#2010-09-24| 764.72
#2010-09-27| 775.17
#2010-09-28| 768.26
#2010-09-29| 771.26
#2010-09-30| 778.74
#2010-10-01| 797.57
#2010-10-04| 805.52
#2010-10-05| 797.03
#2010-10-06| 804.96
#2010-10-07| 797.69
#2010-10-08| 795.63
#2010-10-11| 806.07
#2010-10-12| 792.84
#2010-10-13| 802.43
#2010-10-14| 821.84
#2010-10-15| 807.74
#2010-10-18| 785.81
#2010-10-19| 785.36
#2010-10-20| 792.08
#2010-10-21| 805.72
#2010-10-22| 819.60
#2010-10-25| 844.77
#2010-10-26| 848.79
#2010-10-27| 834.94
#2010-10-28| 829.03
#2010-10-29| 837.93
#2010-11-01| 870.51
#2010-11-02| 872.94
#2010-11-03| 879.64
#2010-11-04| 876.82
#2010-11-05| 874.02
#2010-11-08| 878.68
#2010-11-09| 880.38
#2010-11-10| 896.99
#2010-11-11| 877.87
#2010-11-12| 862.01
#2010-11-15| 849.21
#2010-11-16| 849.01
#2010-11-17| 840.43
#2010-11-18| 863.94
#2010-11-19| 868.13
#2010-11-22| 856.66
#2010-11-23| 834.21
#2010-11-24| 836.84
#2010-11-25| .
#2010-11-26| 815.92
#2010-11-29| 816.73
#2010-11-30| 812.20
#2010-12-01| 836.82
#2010-12-02| 840.56
#2010-12-03| 853.49
#2010-12-06| 850.44
#2010-12-07| 850.46
#2010-12-08| 843.40
#2010-12-09| 853.31
#2010-12-10| 835.15
#2010-12-13| 835.44
#2010-12-14| 844.99
#2010-12-15| 833.92
#2010-12-16| 816.28
#2010-12-17| 817.64
#2010-12-20| 825.59
#2010-12-21| 822.02
#2010-12-22| 833.09
#2010-12-23| 832.46
#2010-12-24| .
#2010-12-27| 807.07
#2010-12-28| 808.13
#2010-12-29| 824.50
#2010-12-30| 827.18
#2010-12-31| 829.98
#2011-01-03| 843.38
#2011-01-04| 848.33
#2011-01-05| 861.95
#2011-01-06| 870.23
#2011-01-07| 867.29
#2011-01-10| 863.58
#2011-01-11| 863.43
#2011-01-12| 866.96
#2011-01-13| 864.09
#2011-01-14| 876.31
#2011-01-17| .
#2011-01-18| 853.00
#2011-01-19| 858.01
#2011-01-20| 847.01
#2011-01-21| 823.10
#2011-01-24| 829.39
#2011-01-25| 839.77
#2011-01-26| 863.47
#2011-01-27| 863.66
#2011-01-28| 835.75
#2011-01-31| 804.75
#2011-02-01| 809.23
#2011-02-02| 810.22
#2011-02-03| 810.95
#2011-02-04| 810.29
#2011-02-07| 828.04
#2011-02-08| 817.13
#2011-02-09| 796.06
#2011-02-10| 787.30
#2011-02-11| 784.81
#2011-02-14| 817.60
#2011-02-15| 814.42
#2011-02-16| 802.28
#2011-02-17| 814.72
#2011-02-18| 829.84
#2011-02-21| .
#2011-02-22| 809.99
#2011-02-23| 805.42
#2011-02-24| 793.90
#2011-02-25| 804.76
#2011-02-28| 809.95
#2011-03-01| 819.69
#2011-03-02| 827.57
#2011-03-03| 852.62
#2011-03-04| 860.80
#2011-03-07| 848.83
#2011-03-08| 854.66
#2011-03-09| 867.66
#2011-03-10| 857.85
#2011-03-11| 838.88
#2011-03-14| 843.97
#2011-03-15| 822.53
#2011-03-16| 830.60
#2011-03-17| 814.21
#2011-03-18| 825.79
#2011-03-21| 836.46
#2011-03-22| 858.00
#2011-03-23| 863.33
#2011-03-24| 887.40
#2011-03-25| 895.18
#2011-03-28| 894.51
#2011-03-29| 910.82
#2011-03-30| 928.40
#2011-03-31| 932.66
#2011-04-01| 931.29
#2011-04-04| 928.67
#2011-04-05| 933.43
#2011-04-06| 960.70
#2011-04-07| 952.12
#2011-04-08| 950.00
#2011-04-11| 950.89
#2011-04-12| 928.36
#2011-04-13| 963.40
#2011-04-14| 987.94
#2011-04-15| 988.43
#2011-04-18|1000.79
#2011-04-19| 990.82
#2011-04-20|1012.80
#2011-04-21|1023.75
#2011-04-22| .
#2011-04-25|1050.33
#2011-04-26|1046.53
#2011-04-27|1025.94
#2011-04-28|1055.06
#2011-04-29|1036.73
#2011-05-02|1052.51
#2011-05-03|1019.98
#2011-05-04|1011.83
#2011-05-05|1012.66
#2011-05-06|1001.93
#2011-05-09|1004.29
#2011-05-10|1004.96
#2011-05-11|1032.00
#2011-05-12|1000.63
#2011-05-13| 996.71
#2011-05-16| 981.88
#2011-05-17| 992.76
#2011-05-18|1019.80
#2011-05-19|1008.37
#2011-05-20|1025.51
#2011-05-23| 978.11
#2011-05-24| 987.14
#2011-05-25| 979.62
#2011-05-26|1027.25
#2011-05-27|1037.65
#2011-05-30| .
#2011-05-31|1053.53
#2011-06-01|1038.63
#2011-06-02|1030.39
#2011-06-03|1030.45
#2011-06-06|1031.06
#2011-06-07|1017.96
#2011-06-08|1007.61
#2011-06-09| 993.16
#2011-06-10| 985.27
#2011-06-13| 984.42
#2011-06-14|1018.77
#2011-06-15|1020.86
#2011-06-16| 998.63
#2011-06-17| 991.91
#2011-06-20| 994.80
#2011-06-21|1005.72
#2011-06-22|1013.28
#2011-06-23| 999.79
#2011-06-24|1030.74
#2011-06-27|1027.02
#2011-06-28|1027.86
#2011-06-29|1054.46
#2011-06-30|1074.13
#2011-07-01|1086.58
#2011-07-04| .
#2011-07-05|1108.22
#2011-07-06|1103.86
#2011-07-07|1116.64
#2011-07-08|1127.75
#2011-07-11|1106.41
#2011-07-12|1065.55
#2011-07-13|1098.71
#2011-07-14|1105.11
#2011-07-15|1106.04
#2011-07-18|1100.53
#2011-07-19|1093.25
#2011-07-20|1104.65
#2011-07-21|1091.72
#2011-07-22|1115.87
#2011-07-25|1106.86
#2011-07-26|1120.49
#2011-07-27|1135.36
#2011-07-28|1114.63
#2011-07-29|1097.28
#2011-08-01|1116.37
#2011-08-02|1078.59
#2011-08-03|1044.83
#2011-08-04|1018.74
#2011-08-05| 991.76
#2011-08-08| 963.17
#2011-08-09| 949.11
#2011-08-10| 968.35
#2011-08-11| 970.53
#2011-08-12| 946.52
#2011-08-15| 957.40
#2011-08-16| 992.39
#2011-08-17| 992.65
#2011-08-18| 976.92
#2011-08-19| 890.69
#2011-08-22| 862.93
#2011-08-23| 912.52
#2011-08-24| 902.18
#2011-08-25| 912.37
#2011-08-26| 922.66
#2011-08-29| 945.59
#2011-08-30| 958.62
#2011-08-31| 981.86
#2011-09-01| 983.36
#2011-09-02| 973.24
#2011-09-05| .
#2011-09-06| 940.41
#2011-09-07| 970.10
#2011-09-08| 977.77
#2011-09-09| 964.27
#2011-09-12| 952.58
#2011-09-13| 949.93
#2011-09-14| 905.82
#2011-09-15| 914.35
#2011-09-16| 949.00
#2011-09-19| 923.22
#2011-09-20| 925.70
#2011-09-21| 924.42
#2011-09-22| 875.79
#2011-09-23| 854.83
#2011-09-26| 824.60
#2011-09-27| 881.97
#2011-09-28| 885.98
#2011-09-29| 901.01
#2011-09-30| 892.37
#2011-10-03| 875.01
#2011-10-04| 847.06
#2011-10-05| 820.45
#2011-10-06| 822.55
#2011-10-07| 861.10
#2011-10-10| 858.96
#2011-10-11| 886.70
#2011-10-12| 900.53
#2011-10-13| 919.99
#2011-10-14| 916.27
#2011-10-17| 949.35
#2011-10-18| 928.55
#2011-10-19| 953.98
#2011-10-20| 917.60
#2011-10-21| 925.01
#2011-10-24| 969.63
#2011-10-25| 969.41
#2011-10-26| 964.52
#2011-10-27| 985.51
#2011-10-28| 989.59
#2011-10-31| 975.92
#2011-11-01| 970.90
#2011-11-02| 978.52
#2011-11-03| 962.91
#2011-11-04|1002.22
#2011-11-07| 991.23
#2011-11-08| 982.08
#2011-11-09| 985.26
#2011-11-10| 936.59
#2011-11-11| 959.53
#2011-11-14| 976.29
#2011-11-15| 961.02
#2011-11-16| 941.68
#2011-11-17| 941.37
#2011-11-18| 920.65
#2011-11-21| 906.61
#2011-11-22| 914.03
#2011-11-23| 896.57
#2011-11-24| .
#2011-11-25| 877.36
#2011-11-28| 889.46
#2011-11-29| 914.79
#2011-11-30| 903.27
#2011-12-01| 942.63
#2011-12-02| 942.24
#2011-12-05| 944.69
#2011-12-06| 943.97
#2011-12-07| 951.88
#2011-12-08| 936.06
#2011-12-09| 908.82
#2011-12-12| 908.02
#2011-12-13| 883.12
#2011-12-14| 869.73
#2011-12-15| 849.74
#2011-12-16| 872.57
#2011-12-19| 853.67
#2011-12-20| 864.93
#2011-12-21| 893.39
#2011-12-22| 891.11
#2011-12-23| 900.06
#2011-12-26| .
#2011-12-27| 889.63
#2011-12-28| 889.68
#2011-12-29| 895.09
#2011-12-30| 894.51
#2012-01-02| .
#2012-01-03| 912.19
#2012-01-04| 917.92
#2012-01-05| 919.22
#2012-01-06| 904.11
#2012-01-09| 905.11
#2012-01-10| 928.61
#2012-01-11| 928.93
#2012-01-12| 936.59
#2012-01-13| 941.01
#2012-01-16| .
#2012-01-17| 954.24
#2012-01-18| 945.09
#2012-01-19| 953.38
#2012-01-20| 965.77
#2012-01-23| 966.91
#2012-01-24| 966.08
#2012-01-25| 975.49
#2012-01-26| 973.41
#2012-01-27| 960.98
#2012-01-30| 933.17
#2012-01-31| 949.27
#2012-02-01| 944.32
#2012-02-02| 951.03
#2012-02-03| 945.71
#2012-02-06| 933.53
#2012-02-07| 951.06
#2012-02-08| 964.35
#2012-02-09| 959.06
#2012-02-10| 945.83
#2012-02-13| 964.59
#2012-02-14| 961.23
#2012-02-15| 965.81
#2012-02-16| 953.73
#2012-02-17| 970.08
#2012-02-20| .
#2012-02-21| 977.07
#2012-02-22| 973.21
#2012-02-23| 954.76
#2012-02-24| 946.64
#2012-02-27| 924.52
#2012-02-28| 933.93
#2012-02-29| 963.88
#2012-03-01| 957.84
#2012-03-02| 965.74
#2012-03-05| 958.96
#2012-03-06| 946.25
#2012-03-07| 937.33
#2012-03-08| 945.83
#2012-03-09| 951.78
#2012-03-12| 949.17
#2012-03-13| 971.76
#2012-03-14| 975.47
#2012-03-15| 976.55
#2012-03-16| 962.61
#2012-03-19| 955.96
#2012-03-20| 947.05
#2012-03-21| 948.37
#2012-03-22| 952.79
#2012-03-23| 946.55
#2012-03-26| 939.13
#2012-03-27| 955.12
#2012-03-28| 963.23
#2012-03-29| 968.78
#2012-03-30| 971.03
#2012-04-02| 989.35
#2012-04-03|1016.15
#2012-04-04|1004.39
#2012-04-05|1030.00
#2012-04-06| .
#2012-04-09|1021.39
#2012-04-10|1000.38
#2012-04-11| 996.89
#2012-04-12| 997.15
#2012-04-13|1007.10
#2012-04-16|1007.21
#2012-04-17|1000.19
#2012-04-18|1012.60
#2012-04-19|1009.54
#2012-04-20|1001.13
#2012-04-23| 993.85
#2012-04-24|1002.07
#2012-04-25|1010.18
#2012-04-26|1017.45
#2012-04-27|1017.33
#2012-04-30|1047.41
#2012-05-01|1048.50
#2012-05-02|1042.51
#2012-05-03|1032.22
#2012-05-04|1012.32
#2012-05-07|1003.27
#2012-05-08|1000.33
#2012-05-09| 987.80
#2012-05-10| 979.23
#2012-05-11| 969.99
#2012-05-14| 974.23
#2012-05-15| 971.94
#2012-05-16| 932.80
#2012-05-17| 938.84
#2012-05-18| 905.74
#2012-05-21| 923.77
#2012-05-22| 928.70
#2012-05-23| 913.17
#2012-05-24| 908.97
#2012-05-25| 912.44
#2012-05-28| .
#2012-05-29| 930.75
#2012-05-30| 936.67
#2012-05-31| 935.00
#2012-06-01| 925.32
#2012-06-04| 902.12
#2012-06-05| 908.52
#2012-06-06| 920.87
#2012-06-07| 935.37
#2012-06-08| 921.62
#2012-06-11| 932.76
#2012-06-12| 926.00
#2012-06-13| 933.72
#2012-06-14| 932.46
#2012-06-15| 937.22
#2012-06-18| 958.86
#2012-06-19| 968.64
#2012-06-20| 974.31
#2012-06-21| 964.02
#2012-06-22| 946.26
#2012-06-25| 935.76
#2012-06-26| 931.74
#2012-06-27| 919.40
#2012-06-28| 921.65
#2012-06-29| 935.71
#2012-07-02| 941.58
#2012-07-03| 935.50
#2012-07-04| .
#2012-07-05| 945.45
#2012-07-06| 935.83
#2012-07-09| 918.85
#2012-07-10| 919.20
#2012-07-11| 920.79
#2012-07-12| 896.25
#2012-07-13| 913.47
#2012-07-16| 919.55
#2012-07-17| 916.21
#2012-07-18| 907.14
#2012-07-19| 926.64
#2012-07-20| 925.43
#2012-07-23| 903.60
#2012-07-24| 911.95
#2012-07-25| 904.65
#2012-07-26| 911.66
#2012-07-27| 927.21
#2012-07-30| 939.98
#2012-07-31| 959.27
#2012-08-01| 963.87
#2012-08-02| 959.40
#2012-08-03| 945.72
#2012-08-06| 962.52
#2012-08-07| 968.97
#2012-08-08| 968.93
#2012-08-09| 990.54
#2012-08-10| 994.69
#2012-08-13| 987.02
#2012-08-14| 995.84
#2012-08-15| 995.31
#2012-08-16| 984.88
#2012-08-17| 987.03
#2012-08-20| 984.62
#2012-08-21| 990.86
#2012-08-22| 988.88
#2012-08-23| 986.85
#2012-08-24| 975.07
#2012-08-27| 981.33
#2012-08-28| 977.10
#2012-08-29| 977.40
#2012-08-30| 968.66
#2012-08-31| 958.90
#2012-09-03| .
#2012-09-04| 955.75
#2012-09-05| 933.00
#2012-09-06| 935.59
#2012-09-07| 961.98
#2012-09-10| 969.40
#2012-09-11| 964.80
#2012-09-12| 973.78
#2012-09-13| 971.21
#2012-09-14|1014.38
#2012-09-17|1019.95
#2012-09-18|1014.42
#2012-09-19|1004.34
#2012-09-20| 992.09
#2012-09-21|1002.54
#2012-09-24|1004.27
#2012-09-25|1004.72
#2012-09-26| 997.50
#2012-09-27|1001.93
#2012-09-28|1011.18
#2012-10-01|1008.95
#2012-10-02|1007.19
#2012-10-03|1005.55
#2012-10-04|1005.39
#2012-10-05|1017.98
#2012-10-08|1003.22
#2012-10-09|1004.01
#2012-10-10|1000.31
#2012-10-11| 991.83
#2012-10-12| 982.95
#2012-10-15| 968.99
#2012-10-16| 980.93
#2012-10-17| 983.55
#2012-10-18| 998.31
#2012-10-19| 985.30
#2012-10-22| 979.91
#2012-10-23| 969.10
#2012-10-24| 951.97
#2012-10-25| 973.90
#2012-10-26| 960.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.56
#2012-11-01| 945.08
#2012-11-02| 950.36
#2012-11-05| 911.82
#2012-11-06| 926.02
#2012-11-07| 942.77
#2012-11-08| 937.26
#2012-11-09| 932.86
#2012-11-12| 933.76
#2012-11-13| 922.67
#2012-11-14| 935.90
#2012-11-15| 924.29
#2012-11-16| 932.33
#2012-11-19| 934.16
#2012-11-20| 929.26
#2012-11-21| 926.10
#2012-11-22| .
#2012-11-23| 942.99
#2012-11-26| 952.15
#2012-11-27| 970.15
#2012-11-28| 956.73
#2012-11-29| 979.09
#2012-11-30| 970.76
#2012-12-03| 972.91
#2012-12-04| 962.95
#2012-12-05| 972.93
#2012-12-06| 976.34
#2012-12-07| 969.69
#2012-12-10| 978.55
#2012-12-11| 986.51
#2012-12-12| 993.69
#2012-12-13|1002.12
#2012-12-14|1000.71
#2012-12-17| 985.33
#2012-12-18| 983.81
#2012-12-19| 988.26
#2012-12-20| 980.19
#2012-12-21| 977.13
#2012-12-24| 977.25
#2012-12-25| 977.59
#2012-12-26| 980.09
#2012-12-27| 978.82
#2012-12-28| 974.71
#2012-12-31| 975.10
#2013-01-01| 975.35
#2013-01-02| 977.87
#2013-01-03| 964.02
#2013-01-04| 954.88
#2013-01-07| 959.25
#2013-01-08| 958.26
#2013-01-09| 960.10
#2013-01-10| 958.76
#2013-01-11| 948.08
#2013-01-14| 952.87
#2013-01-15| 954.15
#2013-01-16| 956.71
#2013-01-17| 958.34
#2013-01-18| 965.35
#2013-01-21| 958.62
#2013-01-22| 969.63
#2013-01-23| 972.27
#2013-01-24| 948.82
#2013-01-25| 931.26
#2013-01-28| 918.01
#2013-01-29| 943.08
#2013-01-30| 933.38
#2013-01-31| 936.96
#2013-02-01| 941.09
#2013-02-04| 945.88
#2013-02-05| 943.66
#2013-02-06| 936.49
#2013-02-07| 939.03
#2013-02-08| 957.86
#2013-02-11| 956.83
#2013-02-12| 960.82
#2013-02-13| 973.20
#2013-02-14| 972.93
#2013-02-15| 973.84
#2013-02-18| 961.80
#2013-02-19| 966.09
#2013-02-20| 984.55
#2013-02-21| 975.53
#2013-02-22| 983.74
#2013-02-25| 973.42
#2013-02-26| 963.54
#2013-02-27| 977.74
#2013-02-28| 990.08
#2013-03-01| 994.28
#2013-03-04| 986.46
#2013-03-05| 991.73
#2013-03-06| 988.58
#2013-03-07| 988.56
#2013-03-08| 986.15
#2013-03-11| 966.78
#2013-03-12| 966.72
#2013-03-13| 958.45
#2013-03-14| 951.16
#2013-03-15| 959.62
#2013-03-18| 952.87
#2013-03-19| 953.16
#2013-03-20| 955.37
#2013-03-21| 947.24
#2013-03-22| 941.01
#2013-03-25| 954.79
#2013-03-26| 966.59
#2013-03-27| 976.58
#2013-03-28| 969.73
#2013-03-29| 969.41
#2013-04-01| 962.50
#2013-04-02| 959.87
#2013-04-03| 958.32
#2013-04-04| 927.50
#2013-04-05| 897.14
#2013-04-08| 895.91
#2013-04-09| 901.56
#2013-04-10| 912.56
#2013-04-11| 920.29
#2013-04-12| 901.90
#2013-04-15| 891.95
#2013-04-16| 899.25
#2013-04-17| 901.11
#2013-04-18| 891.89
#2013-04-19| 889.65
#2013-04-22| 901.16
#2013-04-23| 895.23
#2013-04-24| 899.11
#2013-04-25| 922.59
#2013-04-26| 912.24
#2013-04-29| 919.82
#2013-04-30| 930.48
#2013-05-01| 930.49
#2013-05-02| 929.64
#2013-05-03| 939.48
#2013-05-06| 940.36
#2013-05-07| 936.36
#2013-05-08| 939.50
#2013-05-09| 937.88
#2013-05-10| 922.08
#2013-05-13| 913.32
#2013-05-14| 931.28
#2013-05-15| 929.46
#2013-05-16| 936.86
#2013-05-17| 935.75
#2013-05-20| 947.12
#2013-05-21| 953.14
#2013-05-22| 964.13
#2013-05-23| 946.71
#2013-05-24| 955.53
#2013-05-27| 963.16
#2013-05-28| 968.34
#2013-05-29| 969.90
#2013-05-30| 971.73
#2013-05-31| 966.23
#2013-06-03| 964.95
#2013-06-04| 975.85
#2013-06-05| 962.02
#2013-06-06| 961.45
#2013-06-07| 948.09
#2013-06-10| 936.19
#2013-06-11| 925.90
#2013-06-12| 923.98
#2013-06-13| 907.25
#2013-06-14| 918.03
#2013-06-17| 921.27
#2013-06-18| 938.44
#2013-06-19| 935.61
#2013-06-20| 914.94
#2013-06-21| 892.96
#2013-06-24| 877.12
#2013-06-25| 879.34
#2013-06-26| 897.59
#2013-06-27| 927.03
#2013-06-28| 954.96
#2013-07-01| 953.49
#2013-07-02| 929.88
#2013-07-03| 912.01
#2013-07-04| 914.96
#2013-07-05| 920.79
#2013-07-08| 906.08
#2013-07-09| 919.48
#2013-07-10| 922.78
#2013-07-11| 947.72
#2013-07-12| 923.90
#2013-07-15| 936.01
#2013-07-16| 942.53
#2013-07-17| 947.58
#2013-07-18| 947.06
#2013-07-19| 952.97
#2013-07-22| 953.00
#2013-07-23| 957.16
#2013-07-24| 961.51
#2013-07-25| 962.32
#2013-07-26| 966.14
#2013-07-29| 968.75
#2013-07-30| 987.50
#2013-07-31| 974.52
#2013-08-01| 978.27
#2013-08-02| 972.52
#2013-08-05| 977.57
#2013-08-06| 982.14
#2013-08-07| 957.80
#2013-08-08| 965.78
#2013-08-09| 965.04
#2013-08-12| 961.00
#2013-08-13| 975.91
#2013-08-14| 985.44
#2013-08-15| 984.08
#2013-08-16| 987.25
#2013-08-19| 972.37
#2013-08-20| 949.82
#2013-08-21| 948.61
#2013-08-22| 947.49
#2013-08-23| 957.86
#2013-08-26| 969.72
#2013-08-27| 956.60
#2013-08-28| 959.23
#2013-08-29| 975.46
#2013-08-30| 999.03
#2013-09-02| 999.89
#2013-09-03| 995.21
#2013-09-04| 995.74
#2013-09-05| 999.06
#2013-09-06|1019.38
#2013-09-09|1027.03
#2013-09-10|1043.57
#2013-09-11|1040.26
#2013-09-12|1032.63
#2013-09-13|1031.27
#2013-09-16|1065.25
#2013-09-17|1063.45
#2013-09-18|1059.37
#2013-09-19|1069.58
#2013-09-20|1065.22
#2013-09-23|1073.54
#2013-09-24|1068.86
#2013-09-25|1059.83
#2013-09-26|1060.14
#2013-09-27|1063.39
#2013-09-30|1046.38
#2013-10-01|1054.26
#2013-10-02|1036.50
#2013-10-03|1043.35
#2013-10-04|1052.02
#2013-10-07|1047.86
#2013-10-08|1059.61
#2013-10-09|1060.03
#2013-10-10|1077.11
#2013-10-11|1088.47
#2013-10-14|1082.70
#2013-10-15|1093.81
#2013-10-16|1098.65
#2013-10-17|1095.46
#2013-10-18|1092.98
#2013-10-21|1103.07
#2013-10-22|1104.38
#2013-10-23|1102.67
#2013-10-24|1089.19
#2013-10-25|1100.07
#2013-10-28|1112.69
#2013-10-29|1108.70
#2013-10-30|1106.70
#2013-10-31|1090.41
#2013-11-01|1088.48
#2013-11-04|1076.41
#2013-11-05|1082.51
#2013-11-06|1094.27
#2013-11-07|1095.74
#2013-11-08|1082.63
#2013-11-11|1075.29
#2013-11-12|1070.24
#2013-11-13|1047.65
#2013-11-14|1058.46
#2013-11-15|1071.73
#2013-11-18|1095.91
#2013-11-19|1114.18
#2013-11-20|1096.17
#2013-11-21|1089.20
#2013-11-22|1085.76
#2013-11-25|1083.61
#2013-11-26|1084.29
#2013-11-27|1093.48
#2013-11-28|1088.12
#2013-11-29|1085.13
#2013-12-02|1090.51
#2013-12-03|1057.16
#2013-12-04|1045.01
#2013-12-05|1046.53
#2013-12-06|1040.26
#2013-12-09|1050.73
#2013-12-10|1050.45
#2013-12-11|1044.32
#2013-12-12|1040.85
#2013-12-13|1036.76
#2013-12-16|1029.52
#2013-12-17|1026.40
#2013-12-18|1030.78
#2013-12-19|1008.99
#2013-12-20|1012.25
#2013-12-23|1021.61
#2013-12-24|1026.61
#2013-12-25|1026.53
#2013-12-26|1026.04
#2013-12-27|1033.77
#2013-12-30|1048.23
#2013-12-31|1050.83
#2014-01-01|1051.25
#2014-01-02|1022.31
#2014-01-03|1013.41
#2014-01-06|1014.53
#2014-01-07|1018.15
#2014-01-08|1026.25
#2014-01-09|1005.48
#2014-01-10|1000.00
#2014-01-13|1021.43
#2014-01-14|1017.58
#2014-01-15|1018.24
#2014-01-16|1016.05
#2014-01-17|1008.28
#2014-01-20|1009.27
#2014-01-21|1018.58
#2014-01-22|1022.94
#2014-01-23|1012.61
#2014-01-24| 995.53
#2014-01-27| 982.12
#2014-01-28|1001.99
#2014-01-29|1022.86
#2014-01-30|1019.03
#2014-01-31|1019.75
#2014-02-03| 997.44
#2014-02-04| 983.17
#2014-02-05| 997.62
#2014-02-06| 996.80
#2014-02-07|1015.03
#2014-02-10|1025.83
#2014-02-11|1025.04
#2014-02-12|1026.68
#2014-02-13|1023.50
#2014-02-14|1040.56
#2014-02-17|1041.94
#2014-02-18|1031.54
#2014-02-19|1029.32
#2014-02-20|1014.91
#2014-02-21|1030.05
#2014-02-24|1021.87
#2014-02-25|1034.85
#2014-02-26|1048.12
#2014-02-27|1057.92
#2014-02-28|1067.09
#2014-03-03|1061.32
#2014-03-04|1048.79
#2014-03-05|1056.50
#2014-03-06|1062.71
#2014-03-07|1059.66
#2014-03-10|1054.82
#2014-03-11|1059.42
#2014-03-12|1046.63
#2014-03-13|1036.33
#2014-03-14|1036.95
#2014-03-17|1057.18
#2014-03-18|1059.30
#2014-03-19|1062.33
#2014-03-20|1037.03
#2014-03-21|1047.33
#2014-03-24|1052.27
#2014-03-25|1049.52
#2014-03-26|1075.90
#2014-03-27|1087.01
#2014-03-28|1098.75
#2014-03-31|1113.77
#2014-04-01|1122.96
#2014-04-02|1126.61
#2014-04-03|1118.61
#2014-04-04|1121.54
#2014-04-07|1122.76
#2014-04-08|1132.23
#2014-04-09|1130.03
#2014-04-10|1121.82
#2014-04-11|1120.37
#2014-04-14|1118.30
#2014-04-15|1104.53
#2014-04-16|1110.55
#2014-04-17|1109.72
#2014-04-18|1114.34
#2014-04-21|1114.83
#2014-04-22|1113.22
#2014-04-23|1109.44
#2014-04-24|1105.54
#2014-04-25|1084.79
#2014-04-28|1079.71
#2014-04-29|1084.83
#2014-04-30|1069.87
#2014-05-01|1069.87
#2014-05-02|1061.44
#2014-05-05|1060.63
#2014-05-06|1060.54
#2014-05-07|1054.65
#2014-05-08|1066.27
#2014-05-09|1067.52
#2014-05-12|1066.57
#2014-05-13|1075.92
#2014-05-14|1092.94
#2014-05-15|1098.40
#2014-05-16|1090.04
#2014-05-19|1093.94
#2014-05-20|1081.32
#2014-05-21|1087.09
#2014-05-22|1100.13
#2014-05-23|1103.36
#2014-05-26|1103.92
#2014-05-27|1094.65
#2014-05-28|1102.13
#2014-05-29|1099.58
#2014-05-30|1084.69
#2014-06-02|1085.61
#2014-06-03|1091.11
#2014-06-04|1090.27
#2014-06-05|1089.05
#2014-06-06|1093.12
#2014-06-09|1098.93
#2014-06-10|1099.43
#2014-06-11|1106.02
#2014-06-12|1105.72
#2014-06-13|1100.80
#2014-06-16|1093.76
#2014-06-17|1105.22
#2014-06-18|1091.67
#2014-06-19|1090.83
#2014-06-20|1075.84
#2014-06-23|1076.15
#2014-06-24|1087.65
#2014-06-25|1090.22
#2014-06-26|1106.96
#2014-06-27|1109.85
#2014-06-30|1114.06
#2014-07-01|1111.51
#2014-07-02|1121.95
#2014-07-03|1122.98
#2014-07-04|1122.78
#2014-07-07|1123.22
#2014-07-08|1117.86
#2014-07-09|1109.51
#2014-07-10|1121.30
#2014-07-11|1106.48
#2014-07-14|1105.75
#2014-07-15|1119.86
#2014-07-16|1123.74
#2014-07-17|1123.53
#2014-07-18|1122.54
#2014-07-21|1113.66
#2014-07-22|1119.96
#2014-07-23|1114.29
#2014-07-24|1117.57
#2014-07-25|1124.20
#2014-07-28|1120.69
#2014-07-29|1153.60
#2014-07-30|1170.14
#2014-07-31|1167.41
#2014-08-01|1154.56
#2014-08-04|1155.74
#2014-08-05|1151.73
#2014-08-06|1135.16
#2014-08-07|1130.99
#2014-08-08|1118.64
#2014-08-11|1131.46
#2014-08-12|1136.30
#2014-08-13|1141.51
#2014-08-14|1138.40
#2014-08-15|1137.26
#2014-08-18|1127.53
#2014-08-19|1138.48
#2014-08-20|1137.10
#2014-08-21|1126.42
#2014-08-22|1132.03
#2014-08-25|1127.01
#2014-08-26|1134.00
#2014-08-27|1142.06
#2014-08-28|1141.86
#2014-08-29|1152.41
#2014-09-01|1154.06
#2014-09-02|1135.61
#2014-09-03|1126.42
#2014-09-04|1125.20
#2014-09-05|1116.37
#2014-09-08|1117.91
#2014-09-09|1115.29
#2014-09-10|1108.67
#2014-09-11|1091.13
#2014-09-12|1103.38
#2014-09-15|1099.71
#2014-09-16|1094.78
#2014-09-17|1102.12
#2014-09-18|1050.30
#2014-09-19|1042.52
#2014-09-22|1042.37
#2014-09-23|1029.32
#2014-09-24|1030.13
#2014-09-25|1025.37
#2014-09-26|1015.43
#2014-09-29|1008.78
#2014-09-30|1010.84
#2014-10-01|1001.82
#2014-10-02| 980.09
#2014-10-03| 979.20
#2014-10-06| 987.63
#2014-10-07| 992.73
#2014-10-08| 975.17
#2014-10-09| 980.87
#2014-10-10| 978.15
#2014-10-13| 978.11
#2014-10-14| 969.60
#2014-10-15| 965.88
#2014-10-16| 942.19
#2014-10-17| 938.42
#2014-10-20| 965.61
#2014-10-21| 961.27
#2014-10-22| 958.88
#2014-10-23| 981.52
#2014-10-24| 981.46
#2014-10-27| 987.82
#2014-10-28| 986.98
#2014-10-29| 999.05
#2014-10-30| 993.47
#2014-10-31| 983.99
#2014-11-03| 955.22
#2014-11-04| 947.93
#2014-11-05| 936.33
#2014-11-06| 955.34
#2014-11-07| 954.18
#2014-11-10| 968.37
#2014-11-11| 979.12
#2014-11-12| 981.78
#2014-11-13| 984.17
#2014-11-14| 980.86
#2014-11-17| 982.11
#2014-11-18| 981.90
#2014-11-19| 973.47
#2014-11-20| 956.34
#2014-11-21| 956.43
#2014-11-24| 976.98
#2014-11-25| 974.49
#2014-11-26| 978.59
#2014-11-27| 996.37
#2014-11-28| 992.05
#2014-12-01| 988.00
#2014-12-02| 979.01
#2014-12-03| 972.21
#2014-12-04| 993.22
#2014-12-05|1005.62
#2014-12-08| 996.86
#2014-12-09| 988.96
#2014-12-10| 983.02
#2014-12-11| 972.29
#2014-12-12| 978.80
#2014-12-15| 969.86
#2014-12-16| 970.74
#2014-12-17| 941.73
#2014-12-18| 938.43
#2014-12-19| 944.64
#2014-12-22| 952.87
#2014-12-23| 955.33
#2014-12-24| 963.98
#2014-12-25| 963.76
#2014-12-26| 964.95
#2014-12-29| 965.48
#2014-12-30| 956.82
#2014-12-31| 959.78
#2015-01-01| 960.40
#2015-01-02| 958.57
#2015-01-05| 950.13
#2015-01-06| 936.95
#2015-01-07| 944.35
#2015-01-08| 963.23
#2015-01-09| 976.14
#2015-01-12| 978.44
#2015-01-13|1000.07
#2015-01-14| 989.10
#2015-01-15| 991.65
#2015-01-16| 979.29
#2015-01-19| 977.36
#2015-01-20| 975.08
#2015-01-21| 986.56
#2015-01-22| 982.12
#2015-01-23| 990.57
#2015-01-26| 979.17
#2015-01-27| 983.48
#2015-01-28| 984.21
#2015-01-29| 976.30
#2015-01-30| 976.52
#2015-02-02| 973.02
#2015-02-03| 961.78
#2015-02-04| 970.57
#2015-02-05| 966.87
#2015-02-06| 953.15
#2015-02-09| 932.55
#2015-02-10| 937.77
#2015-02-11| 943.21
#2015-02-12| 946.21
#2015-02-13| 963.18
#2015-02-16| 959.80
#2015-02-17| 970.85
#2015-02-18| 971.03
#2015-02-19| 970.41
#2015-02-20| 969.21
#2015-02-23| 968.72
#2015-02-24| 971.48
#2015-02-25| 980.67
#2015-02-26| 978.95
#2015-02-27| 971.08
#2015-03-02| 970.16
#2015-03-03| 984.11
#2015-03-04| 974.22
#2015-03-05| 977.99
#2015-03-06| 996.92
#2015-03-09| 975.36
#2015-03-10| 973.29
#2015-03-11| 972.18
#2015-03-12| 969.58
#2015-03-13| 963.25
#2015-03-16| 966.97
#2015-03-17| 985.21
#2015-03-18| 990.37
#2015-03-19|1003.26
#2015-03-20| 988.27
#2015-03-23| 988.77
#2015-03-24| 985.84
#2015-03-25| 976.65
#2015-03-26| 968.89
#2015-03-27| 970.41
#2015-03-30| 978.67
#2015-03-31| 983.65
#2015-04-01| 976.02
#2015-04-02| 981.00
#2015-04-03| 993.61
#2015-04-06| 982.78
#2015-04-07| 982.33
#2015-04-08| 989.21
#2015-04-09| 988.76
#2015-04-10|1006.21
#2015-04-13|1003.38
#2015-04-14|1010.48
#2015-04-15|1005.88
#2015-04-16|1008.37
#2015-04-17|1013.07
#2015-04-20|1007.59
#2015-04-21| 998.78
#2015-04-22|1001.77
#2015-04-23|1022.56
#2015-04-24|1032.58
#2015-04-27|1030.93
#2015-04-28|1023.04
#2015-04-29|1019.89
#2015-04-30|1005.16
#2015-05-01|1005.17
#2015-05-04|1012.56
#2015-05-05|1007.82
#2015-05-06| 998.87
#2015-05-07| 984.41
#2015-05-08| 994.48
#2015-05-11| 990.10
#2015-05-12| 983.15
#2015-05-13| 978.59
#2015-05-14| 975.53
#2015-05-15| 974.76
#2015-05-18| 973.32
#2015-05-19| 976.40
#2015-05-20| 978.91
#2015-05-21| 975.45
#2015-05-22| 981.55
#2015-05-25| 977.51
#2015-05-26| 969.55
#2015-05-27| 959.22
#2015-05-28| 951.83
#2015-05-29| 957.66
#2015-06-01| 952.43
#2015-06-02| 908.07
#2015-06-03| 901.28
#2015-06-04| 898.47
#2015-06-05| 890.39
#2015-06-08| 870.47
#2015-06-09| 866.69
#2015-06-10| 875.65
#2015-06-11| 886.68
#2015-06-12| 885.95
#2015-06-15| 879.45
#2015-06-16| 871.29
#2015-06-17| 869.04
#2015-06-18| 861.40
#2015-06-19| 859.08
#2015-06-22| 870.77
#2015-06-23| 869.58
#2015-06-24| 881.34
#2015-06-25| 875.17
#2015-06-26| 873.69
#2015-06-29| 860.15
#2015-06-30| 877.72
#2015-07-01| 875.22
#2015-07-02| 865.00
#2015-07-03| 860.99
#2015-07-06| 843.54
#2015-07-07| 833.02
#2015-07-08| 809.09
#2015-07-09| 817.45
#2015-07-10| 814.35
#2015-07-13| 816.44
#2015-07-14| 805.99
#2015-07-15| 805.79
#2015-07-16| 806.20
#2015-07-17| 795.40
#2015-07-20| 796.04
#2015-07-21| 811.28
#2015-07-22| 811.63
#2015-07-23| 820.59
#2015-07-24| 813.92
#2015-07-27| 815.95
#2015-07-28| 815.59
#2015-07-29| 821.22
#2015-07-30| 825.87
#2015-07-31| 828.65
#2015-08-03| 818.07
#2015-08-04| 820.52
#2015-08-05| 828.41
#2015-08-06| 818.22
#2015-08-07| 810.54
#2015-08-10| 814.87
#2015-08-11| 799.07
#2015-08-12| 798.06
#2015-08-13| 802.15
#2015-08-14| 804.65
#2015-08-17| 795.67
#2015-08-18| 797.27
#2015-08-19| 800.93
#2015-08-20| 789.61
#2015-08-21| 767.29
#2015-08-24| 727.15
#2015-08-25| 744.75
#2015-08-26| 755.40
#2015-08-27| 758.92
#2015-08-28| 768.27
#2015-08-31| 771.35
#2015-09-01| 759.07
#2015-09-02| 766.39
#2015-09-03| 768.13
#2015-09-04| 759.27
#2015-09-07| 754.62
#2015-09-08| 777.20
#2015-09-09| 797.19
#2015-09-10| 799.60
#2015-09-11| 796.94
#2015-09-14| 798.34
#2015-09-15| 798.04
#2015-09-16| 819.54
#2015-09-17| 821.24
#2015-09-18| 827.29
#2015-09-21| 818.69
#2015-09-22| 811.61
#2015-09-23| 789.44
#2015-09-24| 787.33
#2015-09-25| 786.64
#2015-09-28| 775.87
#2015-09-29| 769.50
#2015-09-30| 805.83
#2015-10-01| 808.33
#2015-10-02| 825.06
#2015-10-05| 841.29
#2015-10-06| 867.65
#2015-10-07| 910.25
#2015-10-08| 912.21
#2015-10-09| 929.75
#2015-10-12| 939.59
#2015-10-13| 918.35
#2015-10-14| 907.01
#2015-10-15| 928.67
#2015-10-16| 921.15
#2015-10-19| 933.64
#2015-10-20| 917.75
#2015-10-21| 915.85
#2015-10-22| 913.73
#2015-10-23| 927.40
#2015-10-26| 932.55
#2015-10-27| 926.66
#2015-10-28| 923.28
#2015-10-29| 908.30
#2015-10-30| 908.66
#2015-11-02| 910.91
#2015-11-03| 924.41
#2015-11-04| 947.09
#2015-11-05| 938.06
#2015-11-06| 937.78
#2015-11-09| 926.79
#2015-11-10| 915.18
#2015-11-11| 924.15
#2015-11-12| 921.40
#2015-11-13| 915.25
#2015-11-16| 901.80
#2015-11-17| 906.65
#2015-11-18| 901.79
#2015-11-19| 912.98
#2015-11-20| 917.25
#2015-11-23| 918.33
#2015-11-24| 909.51
#2015-11-25| 904.03
#2015-11-26| 902.17
#2015-11-27| 889.91
#2015-11-30| 882.26
#2015-12-01| 901.29
#2015-12-02| 902.54
#2015-12-03| 896.14
#2015-12-04| 894.25
#2015-12-07| 901.03
#2015-12-08| 885.18
#2015-12-09| 891.30
#2015-12-10| 882.06
#2015-12-11| 864.21
#2015-12-14| 870.27
#2015-12-15| 881.91
#2015-12-16| 885.89
#2015-12-17| 900.77
#2015-12-18| 887.28
#2015-12-21| 891.85
#2015-12-22| 882.08
#2015-12-23| 885.30
#2015-12-24| 889.50
#2015-12-25| 890.33
#2015-12-28| 886.50
#2015-12-29| 887.93
#2015-12-30| 883.79
#2015-12-31| 881.87
#2016-01-01| 883.37
#2016-01-04| 853.62
#2016-01-05| 857.57
#2016-01-06| 848.89
#2016-01-07| 818.90
#2016-01-08| 822.91
#2016-01-11| 801.64
#2016-01-12| 795.77
#2016-01-13| 800.49
#2016-01-14| 794.06
#2016-01-15| 783.16
#2016-01-18| 775.97
#2016-01-19| 789.01
#2016-01-20| 766.22
#2016-01-21| 754.36
#2016-01-22| 778.79
#2016-01-25| 790.41
#2016-01-26| 782.25
#2016-01-27| 780.87
#2016-01-28| 780.58
#2016-01-29| 792.22
#2016-02-01| 786.30
#2016-02-02| 777.55
#2016-02-03| 761.67
#2016-02-04| 777.31
#2016-02-05| 787.49
#2016-02-08| 786.68
#2016-02-09| 787.38
#2016-02-10| 790.30
#2016-02-11| 780.60
#2016-02-12| 764.80
#2016-02-15| 785.26
#2016-02-16| 795.08
#2016-02-17| 797.90
#2016-02-18| 812.70
#2016-02-19| 813.07
#2016-02-22| 814.75
#2016-02-23| 800.77
#2016-02-24| 785.46
#2016-02-25| 778.22
#2016-02-26| 793.73
#2016-02-29| 790.39
#2016-03-01| 811.05
#2016-03-02| 831.43
#2016-03-03| 829.89
#2016-03-04| 849.78
#2016-03-07| 857.61
#2016-03-08| 846.81
#2016-03-09| 839.73
#2016-03-10| 843.72
#2016-03-11| 859.76
#2016-03-14| 869.87
#2016-03-15| 854.07
#2016-03-16| 846.78
#2016-03-17| 869.29
#2016-03-18| 886.28
#2016-03-21| 888.02
#2016-03-22| 890.48
#2016-03-23| 899.05
#2016-03-24| 891.13
#2016-03-25| 889.42
#2016-03-28| 886.24
#2016-03-29| 890.43
#2016-03-30| 903.09
#2016-03-31| 913.72
#2016-04-01| 905.96
#2016-04-04| 909.75
#2016-04-05| 892.36
#2016-04-06| 891.63
#2016-04-07| 889.94
#2016-04-08| 888.28
#2016-04-11| 898.56
#2016-04-12| 908.00
#2016-04-13| 929.20
#2016-04-14| 925.78
#2016-04-15| 940.00
#2016-04-18| 928.63
#2016-04-19| 942.69
#2016-04-20| 937.71
#2016-04-21| 938.68
#2016-04-22| 929.60
#2016-04-25| 921.03
#2016-04-26| 920.82
#2016-04-27| 907.34
#2016-04-28| 897.64
#2016-04-29| 895.41
#2016-05-02| 894.89
#2016-05-03| 879.81
#2016-05-04| 878.93
#2016-05-05| 871.43
#2016-05-06| 858.73
#2016-05-09| 857.64
#2016-05-10| 859.46
#2016-05-11| 867.38
#2016-05-12| 869.01
#2016-05-13| 853.60
#2016-05-16| 850.76
#2016-05-17| 865.85
#2016-05-18| 856.32
#2016-05-19| 849.37
#2016-05-20| 852.80
#2016-05-23| 854.51
#2016-05-24| 853.48
#2016-05-25| 869.52
#2016-05-26| 872.43
#2016-05-27| 887.58
#2016-05-30| 894.96
#2016-05-31| 892.01
#2016-06-01| 896.24
#2016-06-02| 892.06
#2016-06-03| 898.70
#2016-06-06| 915.27
#2016-06-07| 928.48
#2016-06-08| 927.04
#2016-06-09| 921.81
#2016-06-10| 906.95
#2016-06-13| 896.42
#2016-06-14| 893.94
#2016-06-15| 905.09
#2016-06-16| 889.74
#2016-06-17| 900.81
#2016-06-20| 910.07
#2016-06-21| 914.58
#2016-06-22| 927.05
#2016-06-23| 925.15
#2016-06-24| 897.80
#2016-06-27| 894.49
#2016-06-28| 909.21
#2016-06-29| 928.01
#2016-06-30| 945.42
#2016-07-01| 949.09
#2016-07-04| 956.55
#2016-07-05| 947.30
#2016-07-06| 939.69
#2016-07-07| 949.24
#2016-07-08| 951.32
#2016-07-11| 960.14
#2016-07-12| 971.39
#2016-07-13| 973.56
#2016-07-14| 973.05
#2016-07-15| 981.17
#2016-07-18| 994.60
#2016-07-19| 996.22
#2016-07-20|1011.01
#2016-07-21|1007.75
#2016-07-22|1005.35
#2016-07-25|1007.97
#2016-07-26|1012.89
#2016-07-27|1005.68
#2016-07-28|1017.96
#2016-07-29|1018.53
#2016-08-01|1043.23
#2016-08-02|1044.31
#2016-08-03|1029.54
#2016-08-04|1031.56
#2016-08-05|1053.48
#2016-08-08|1075.73
#2016-08-09|1071.67
#2016-08-10|1062.08
#2016-08-11|1051.75
#2016-08-12|1052.45
#2016-08-15|1051.51
#2016-08-16|1048.35
#2016-08-17|1054.21
#2016-08-18|1065.65
#2016-08-19|1054.71
#2016-08-22|1050.92
#2016-08-23|1040.47
#2016-08-24|1045.63
#2016-08-25|1051.99
#2016-08-26|1055.58
#2016-08-29|1055.86
#2016-08-30|1071.25
#2016-08-31|1068.92
#2016-09-01|1065.23
#2016-09-02|1075.71
#2016-09-05|1093.37
#2016-09-06|1115.18
#2016-09-07|1116.26
#2016-09-08|1125.23
#2016-09-09|1110.53
#2016-09-12|1077.90
#2016-09-13|1070.33
#2016-09-14|1066.76
#2016-09-15|1073.87
#2016-09-16|1075.90
#2016-09-19|1085.18
#2016-09-20|1083.14
#2016-09-21|1083.92
#2016-09-22|1097.82
#2016-09-23|1093.69
#2016-09-26|1075.14
#2016-09-27|1086.61
#2016-09-28|1092.89
#2016-09-29|1081.79
#2016-09-30|1070.52
#2016-10-03|1093.40
#2016-10-04|1102.99
#2016-10-05|1099.82
#2016-10-06|1097.87
#2016-10-07|1096.25
#2016-10-10|1099.60
#2016-10-11|1105.71
#2016-10-12|1104.93
#2016-10-13|1092.84
#2016-10-14|1095.92
#2016-10-17|1084.96
#2016-10-18|1105.87
#2016-10-19|1104.62
#2016-10-20|1105.45
#2016-10-21|1106.58
#2016-10-24|1118.51
#2016-10-25|1121.12
#2016-10-26|1111.23
#2016-10-27|1090.87
#2016-10-28|1093.16
#2016-10-31|1087.06
#2016-11-01|1096.72
#2016-11-02|1084.11
#2016-11-03|1076.91
#2016-11-04|1064.11
#2016-11-07|1080.42
#2016-11-08|1086.33
#2016-11-09|1063.30
#2016-11-10|1064.99
#2016-11-11|1011.38
#2016-11-14|1002.33
#2016-11-15| 978.65
#2016-11-16| 985.90
#2016-11-17| 978.35
#2016-11-18| 988.50
#2016-11-21| 978.43
#2016-11-22| 988.43
#2016-11-23| 983.96
#2016-11-24| 982.03
#2016-11-25| 991.61
#2016-11-28| 999.48
#2016-11-29|1006.74
#2016-11-30|1017.02
#2016-12-01|1017.67
#2016-12-02|1008.89
#2016-12-05|1018.04
#2016-12-06|1021.42
#2016-12-07|1025.83
#2016-12-08|1049.16
#2016-12-09|1038.53
#2016-12-12|1019.70
#2016-12-13|1023.47
#2016-12-14|1010.05
#2016-12-15|1001.17
#2016-12-16| 999.81
#2016-12-19| 997.55
#2016-12-20| 986.71
#2016-12-21| 989.66
#2016-12-22| 976.78
#2016-12-23| 974.92
#2016-12-26| 972.07
#2016-12-27| 980.19
#2016-12-28| 989.59
#2016-12-29|1003.68
#2016-12-30|1012.66
#2017-01-02|1016.07
#2017-01-03|1015.77
#2017-01-04|1016.56
#2017-01-05|1035.58
#2017-01-06|1033.61
#2017-01-09|1034.34
#2017-01-10|1049.34
#2017-01-11|1055.16
#2017-01-12|1054.28
#2017-01-13|1054.77
#2017-01-16|1049.76
#2017-01-17|1062.31
#2017-01-18|1065.22
#2017-01-19|1070.07
#2017-01-20|1064.49
#2017-01-23|1068.19
#2017-01-24|1071.90
#2017-01-25|1084.13
#2017-01-26|1085.66
#2017-01-27|1086.80
#2017-01-30|1081.00
#2017-01-31|1079.55
#2017-02-01|1095.41
#2017-02-02|1089.58
#2017-02-03|1102.81
#2017-02-06|1123.23
#2017-02-07|1119.76
#2017-02-08|1132.43
#2017-02-09|1137.47
#2017-02-10|1137.10
#2017-02-13|1145.38
#2017-02-14|1143.57
#2017-02-15|1138.98
#2017-02-16|1138.44
#2017-02-17|1128.73
#2017-02-20|1147.12
#2017-02-21|1152.02
#2017-02-22|1156.71
#2017-02-23|1155.25
#2017-02-24|1149.23
#2017-02-27|1146.46
#2017-02-28|1145.47
#2017-03-01|1151.50
#2017-03-02|1155.52
#2017-03-03|1151.18
#2017-03-06|1157.56
#2017-03-07|1155.65
#2017-03-08|1166.39
#2017-03-09|1158.27
#2017-03-10|1170.32
#2017-03-13|1183.37
#2017-03-14|1195.20
#2017-03-15|1203.67
#2017-03-16|1222.46
#2017-03-17|1194.30
#2017-03-20|1195.55
#2017-03-21|1193.87
#2017-03-22|1192.16
#2017-03-23|1195.95
#2017-03-24|1204.92
#2017-03-27|1201.40
#2017-03-28|1207.43
#2017-03-29|1203.47
#2017-03-30|1202.91
#2017-03-31|1198.79
#2017-04-03|1210.24
#2017-04-04|1210.63
#2017-04-05|1218.92
#2017-04-06|1210.79
#2017-04-07|1206.96
#2017-04-10|1192.47
#2017-04-11|1193.19
#2017-04-12|1195.38
#2017-04-13|1191.90
#2017-04-14|1191.70
#2017-04-17|1189.40
#2017-04-18|1179.22
#2017-04-19|1190.40
#2017-04-20|1204.25
#2017-04-21|1211.47
#2017-04-24|1215.51
#2017-04-25|1229.21
#2017-04-26|1230.95
#2017-04-27|1222.67
#2017-04-28|1221.64
#2017-05-01|1221.61
#2017-05-02|1236.80
#2017-05-03|1236.99
#2017-05-04|1230.94
#2017-05-05|1219.87
#2017-05-08|1228.30
#2017-05-09|1223.91
#2017-05-10|1227.46
#2017-05-11|1240.90
#2017-05-12|1242.95
#2017-05-15|1253.02
#2017-05-16|1262.81
#2017-05-17|1258.27
#2017-05-18|1240.40
#2017-05-19|1249.05
#2017-05-22|1250.53
#2017-05-23|1242.69
#2017-05-24|1236.07
#2017-05-25|1253.64
#2017-05-26|1261.25
#2017-05-29|1265.09
#2017-05-30|1266.65
#2017-05-31|1286.30
#2017-06-01|1288.18
#2017-06-02|1311.56
#2017-06-05|1321.53
#2017-06-06|1313.46
#2017-06-07|1315.50
#2017-06-08|1333.70
#2017-06-09|1344.27
#2017-06-12|1340.42
#2017-06-13|1352.47
#2017-06-14|1356.96
#2017-06-15|1340.63
#2017-06-16|1330.68
#2017-06-19|1347.06
#2017-06-20|1343.85
#2017-06-21|1343.93
#2017-06-22|1338.77
#2017-06-23|1330.36
#2017-06-26|1343.47
#2017-06-27|1347.06
#2017-06-28|1342.79
#2017-06-29|1357.12
#2017-06-30|1348.00
#2017-07-03|1362.76
#2017-07-04|1349.45
#2017-07-05|1361.89
#2017-07-06|1378.74
#2017-07-07|1377.53
#2017-07-10|1374.89
#2017-07-11|1395.40
#2017-07-12|1396.19
#2017-07-13|1413.16
#2017-07-14|1413.23
#2017-07-17|1422.89
#2017-07-18|1414.27
#2017-07-19|1417.57
#2017-07-20|1408.99
#2017-07-21|1397.12
#2017-07-24|1417.89
#2017-07-25|1408.15
#2017-07-26|1401.29
#2017-07-27|1411.34
#2017-07-28|1402.59
#2017-07-31|1412.35
#2017-08-01|1407.80
#2017-08-02|1414.14
#2017-08-03|1399.04
#2017-08-04|1420.50
#2017-08-07|1428.67
#2017-08-08|1440.25
#2017-08-09|1429.31
#2017-08-10|1411.43
#2017-08-11|1378.45
#2017-08-14|1405.03
#2017-08-15|1401.86
#2017-08-16|1416.87
#2017-08-17|1405.78
#2017-08-18|1398.32
#2017-08-21|1389.22
#2017-08-22|1397.10
#2017-08-23|1401.78
#2017-08-24|1411.17
#2017-08-25|1417.07
#2017-08-28|1407.55
#2017-08-29|1396.06
#2017-08-30|1411.82
#2017-08-31|1414.89
#2017-09-01|1426.30
#2017-09-04|1419.24
#2017-09-05|1425.21
#2017-09-06|1425.84
#2017-09-07|1434.38
#2017-09-08|1438.97
#2017-09-11|1453.04
#2017-09-12|1479.05
#2017-09-13|1487.63
#2017-09-14|1475.84
#2017-09-15|1480.44
#2017-09-18|1522.51
#2017-09-19|1523.66
#2017-09-20|1552.58
#2017-09-21|1553.87
#2017-09-22|1524.01
#2017-09-25|1481.66
#2017-09-26|1489.12
#2017-09-27|1486.59
#2017-09-28|1473.40
#2017-09-29|1489.91
#2017-10-02|1489.82
#2017-10-03|1531.62
#2017-10-04|1558.74
#2017-10-05|1554.94
#2017-10-06|1578.25
#2017-10-09|1567.74
#2017-10-10|1569.63
#2017-10-11|1567.22
#2017-10-12|1581.77
#2017-10-13|1592.31
#2017-10-16|1589.67
#2017-10-17|1588.00
#2017-10-18|1576.58
#2017-10-19|1532.27
#2017-10-20|1561.64
#2017-10-23|1564.46
#2017-10-24|1550.52
#2017-10-25|1565.71
#2017-10-26|1563.01
#2017-10-27|1541.45
#2017-10-30|1532.06
#2017-10-31|1543.43
#2017-11-01|1549.15
#2017-11-02|1542.04
#2017-11-03|1541.14
#2017-11-06|1549.12
#2017-11-07|1560.63
#2017-11-08|1566.48
#2017-11-09|1574.90
#2017-11-10|1573.89
#2017-11-13|1569.06
#2017-11-14|1588.01
#2017-11-15|1566.37
#2017-11-16|1574.74
#2017-11-17|1583.19
#2017-11-20|1593.84
#2017-11-21|1612.80
#2017-11-22|1628.88
#2017-11-23|1614.38
#2017-11-24|1612.64
#2017-11-27|1605.18
#2017-11-28|1616.00
#2017-11-29|1610.05
#2017-11-30|1579.03
#2017-12-01|1576.36
#2017-12-04|1587.88
#2017-12-05|1575.81
#2017-12-06|1531.16
#2017-12-07|1537.15
#2017-12-08|1563.50
#2017-12-11|1581.22
#2017-12-12|1557.10
#2017-12-13|1558.35
#2017-12-14|1569.95
#2017-12-15|1555.06
#2017-12-18|1559.99
#2017-12-19|1591.77
#2017-12-20|1578.70
#2017-12-21|1589.02
#2017-12-22|1605.39
#2017-12-25|1604.96
#2017-12-26|1608.52
#2017-12-27|1610.05
#2017-12-28|1619.33
#2017-12-29|1646.29
#2018-01-01|1640.92
#2018-01-02|1655.02
#2018-01-03|1661.28
#2018-01-04|1657.41
#2018-01-05|1658.76
#2018-01-08|1664.18
#2018-01-09|1649.23
#2018-01-10|1638.93
#2018-01-11|1626.18
#2018-01-12|1639.50
#2018-01-15|1620.32
#2018-01-16|1613.64
#2018-01-17|1610.62
#2018-01-18|1595.34
#2018-01-19|1601.80
#2018-01-22|1601.72
#2018-01-23|1632.23
#2018-01-24|1631.16
#2018-01-25|1615.56
#2018-01-26|1612.67
#2018-01-29|1623.19
#2018-01-30|1619.14
#2018-01-31|1620.14
#2018-02-01|1607.66
#2018-02-02|1585.44
#2018-02-05|1573.73
#2018-02-06|1518.22
#2018-02-07|1510.35
#2018-02-08|1526.30
#2018-02-09|1497.00
#2018-02-12|1523.18
#2018-02-13|1531.79
#2018-02-14|1541.71
#2018-02-15|1547.16
#2018-02-16|1535.29
#2018-02-19|1530.78
#2018-02-20|1533.73
#2018-02-21|1542.89
#2018-02-22|1524.74
#2018-02-23|1547.93
#2018-02-26|1581.15
#2018-02-27|1572.18
#2018-02-28|1563.47
#2018-03-01|1559.67
#2018-03-02|1544.33
#2018-03-05|1528.86
#2018-03-06|1530.48
#2018-03-07|1515.40
#2018-03-08|1525.91
#2018-03-09|1537.18
#2018-03-12|1565.56
#2018-03-13|1561.53
#2018-03-14|1547.79
#2018-03-15|1540.87
#2018-03-16|1529.29
#2018-03-19|1523.66
#2018-03-20|1529.95
#2018-03-21|1507.48
#2018-03-22|1492.86
#2018-03-23|1462.54
#2018-03-26|1474.78
#2018-03-27|1474.59
#2018-03-28|1431.06
#2018-03-29|1426.00
#2018-03-30|1425.68
#2018-04-02|1444.79
#2018-04-03|1460.82
#2018-04-04|1448.61
#2018-04-05|1462.47
#2018-04-06|1474.26
#2018-04-09|1496.37
#2018-04-10|1495.06
#2018-04-11|1488.49
#2018-04-12|1481.08
#2018-04-13|1470.03
#2018-04-16|1468.73
#2018-04-17|1451.20
#2018-04-18|1421.90
#2018-04-19|1439.52
#2018-04-20|1422.95
#2018-04-23|1412.98
#2018-04-24|1426.45
#2018-04-25|1403.31
#2018-04-26|1397.64
#2018-04-27|1399.47
#2018-04-30|1406.05
#2018-05-01|1406.02
#2018-05-02|1405.03
#2018-05-03|1392.45
#2018-05-04|1377.18
#2018-05-07|1390.93
#2018-05-08|1400.60
#2018-05-09|1392.50
#2018-05-10|1389.40
#2018-05-11|1406.01
#2018-05-14|1408.44
#2018-05-15|1392.73
#2018-05-16|1387.20
#2018-05-17|1376.86
#2018-05-18|1358.81
#2018-05-21|1354.67
#2018-05-22|1373.36
#2018-05-23|1362.44
#2018-05-24|1358.99
#2018-05-25|1365.24
#2018-05-28|1385.77
#2018-05-29|1376.90
#2018-05-30|1363.62
#2018-05-31|1362.38
#2018-06-01|1377.67
#2018-06-04|1393.13
#2018-06-05|1398.10
#2018-06-06|1408.27
#2018-06-07|1423.47
#2018-06-08|1411.23
#2018-06-11|1421.10
#2018-06-12|1422.52
#2018-06-13|1406.14
#2018-06-14|1396.01
#2018-06-15|1382.42
#2018-06-18|1380.56
#2018-06-19|1350.56
#2018-06-20|1361.69
#2018-06-21|1341.14
#2018-06-22|1341.95
#2018-06-25|1319.15
#2018-06-26|1309.16
#2018-06-27|1273.48
#2018-06-28|1264.21
#2018-06-29|1293.51
#2018-07-02|1283.95
#2018-07-03|1278.37
#2018-07-04|1280.63
#2018-07-05|1280.39
#2018-07-06|1288.00
#2018-07-09|1303.85
#2018-07-10|1312.83
#2018-07-11|1304.63
#2018-07-12|1301.84
#2018-07-13|1309.16
#2018-07-16|1291.07
#2018-07-17|1295.89
#2018-07-18|1292.84
#2018-07-19|1276.12
#2018-07-20|1269.68
#2018-07-23|1261.89
#2018-07-24|1273.09
#2018-07-25|1283.27
#2018-07-26|1256.41
#2018-07-27|1267.84
#2018-07-30|1261.98
#2018-07-31|1274.68
#2018-08-01|1280.64
#2018-08-02|1252.87
#2018-08-03|1239.15
#2018-08-06|1243.42
#2018-08-07|1260.85
#2018-08-08|1248.83
#2018-08-09|1256.63
#2018-08-10|1249.36
#2018-08-13|1221.63
#2018-08-14|1213.75
#2018-08-15|1196.87
#2018-08-16|1193.99
#2018-08-17|1197.82
#2018-08-20|1216.44
#2018-08-21|1244.55
#2018-08-22|1256.53
#2018-08-23|1247.03
#2018-08-24|1237.61
#2018-08-27|1272.26
#2018-08-28|1278.50
#2018-08-29|1279.43
#2018-08-30|1270.01
#2018-08-31|1260.92
#2018-09-03|1226.62
#2018-09-04|1216.60
#2018-09-05|1193.55
#2018-09-06|1186.89
#2018-09-07|1205.61
#2018-09-10|1181.30
#2018-09-11|1156.43
#2018-09-12|1156.47
#2018-09-13|1177.25
#2018-09-14|1204.52
#2018-09-17|1183.76
#2018-09-18|1167.50
#2018-09-19|1195.32
#2018-09-20|1201.13
#2018-09-21|1230.42
#2018-09-24|1196.03
#2018-09-25|1205.61
#2018-09-26|1199.58
#2018-09-27|1186.27
#2018-09-28|1177.22
#2018-10-01|1177.72
#2018-10-02|1149.14
#2018-10-03|1139.21
#2018-10-04|1107.74
#2018-10-05|1090.93
#2018-10-08|1080.72
#2018-10-09|1071.78
#2018-10-10|1085.68
#2018-10-11|1047.00
#2018-10-12|1076.55
#2018-10-15|1065.26
#2018-10-16|1071.44
#2018-10-17|1060.34
#2018-10-18|1048.57
#2018-10-19|1054.09
#2018-10-22|1080.45
#2018-10-23|1059.75
#2018-10-24|1060.81
#2018-10-25|1058.30
#2018-10-26|1049.09
#2018-10-29|1043.65
#2018-10-30|1058.12
#2018-10-31|1084.62
#2018-11-01|1097.99
#2018-11-02|1160.51
#2018-11-05|1146.30
#2018-11-06|1134.93
#2018-11-07|1136.09
#2018-11-08|1133.18
#2018-11-09|1126.87
#2018-11-12|1099.54
#2018-11-13|1116.04
#2018-11-14|1123.48
#2018-11-15|1136.19
#2018-11-16|1142.33
#2018-11-19|1154.82
#2018-11-20|1141.45
#2018-11-21|1146.53
#2018-11-22|1152.31
#2018-11-23|1143.53
#2018-11-26|1155.97
#2018-11-27|1161.15
#2018-11-28|1168.85
#2018-11-29|1182.74
#2018-11-30|1191.08
#2018-12-03|1199.58
#2018-12-04|1199.73
#2018-12-05|1168.04
#2018-12-06|1131.72
#2018-12-07|1135.29
#2018-12-10|1116.69
#2018-12-11|1119.32
#2018-12-12|1141.40
#2018-12-13|1169.45
#2018-12-14|1161.84
#2018-12-17|1154.07
#2018-12-18|1155.78
#2018-12-19|1165.02
#2018-12-20|1164.79
#2018-12-21|1147.06
#2018-12-24|1135.68
#2018-12-25|1134.81
#2018-12-26|1132.82
#2018-12-27|1119.01
#2018-12-28|1130.70
#2018-12-31|1139.88
#2019-01-01|1139.97
#2019-01-02|1110.33
#2019-01-03|1095.91
#2019-01-04|1103.46
#2019-01-07|1101.57
#2019-01-08|1089.24
#2019-01-09|1106.46
#2019-01-10|1114.07
#2019-01-11|1114.04
#2019-01-14|1095.06
#2019-01-15|1109.38
#2019-01-16|1113.01
#2019-01-17|1109.65
#2019-01-18|1121.75
#2019-01-21|1118.18
#2019-01-22|1103.70
#2019-01-23|1106.12
#2019-01-24|1117.90
#2019-01-25|1112.47
#2019-01-28|1100.45
#2019-01-29|1089.87
#2019-01-30|1085.57
#2019-01-31|1105.64
#2019-02-01|1124.22
#2019-02-04|1118.92
#2019-02-05|1125.14
#2019-02-06|1130.16
#2019-02-07|1137.48
#2019-02-08|1121.67
#2019-02-11|1126.39
#2019-02-12|1132.82
#2019-02-13|1146.28
#2019-02-14|1141.47
#2019-02-15|1113.11
#2019-02-18|1119.12
#2019-02-19|1110.99
#2019-02-20|1127.76
#2019-02-21|1137.02
#2019-02-22|1150.99
#2019-02-25|1171.63
#2019-02-26|1165.11
#2019-02-27|1151.82
#2019-02-28|1132.84
#2019-03-01|1151.17
#2019-03-04|1143.66
#2019-03-05|1164.13
#2019-03-06|1172.47
#2019-03-07|1152.11
#2019-03-08|1125.12
#2019-03-11|1134.73
#2019-03-12|1145.39
#2019-03-13|1136.30
#2019-03-14|1127.28
#2019-03-15|1133.12
#2019-03-18|1144.29
#2019-03-19|1136.84
#2019-03-20|1124.39
#2019-03-21|1125.28
#2019-03-22|1128.99
#2019-03-25|1107.58
#2019-03-26|1115.65
#2019-03-27|1110.00
#2019-03-28|1107.87
#2019-03-29|1122.26
#2019-04-01|1141.35
#2019-04-02|1158.78
#2019-04-03|1175.69
#2019-04-04|1187.11
#2019-04-05|1187.82
#2019-04-08|1184.63
#2019-04-09|1202.86
#2019-04-10|1219.04
#2019-04-11|1215.69
#2019-04-12|1205.59
#2019-04-15|1218.20
#2019-04-16|1220.96
#2019-04-17|1267.38
#2019-04-18|1263.10
#2019-04-19|1263.25
#2019-04-22|1245.51
#2019-04-23|1226.68
#2019-04-24|1205.20
#2019-04-25|1174.93
#2019-04-26|1172.14
#2019-04-29|1170.38
#2019-04-30|1157.98
#2019-05-01|1157.99
#2019-05-02|1148.81
#2019-05-03|1155.28
#2019-05-06|1124.08
#2019-05-07|1123.39
#2019-05-08|1104.05
#2019-05-09|1081.86
#2019-05-10|1085.87
#2019-05-13|1070.01
#2019-05-14|1064.74
#2019-05-15|1057.53
#2019-05-16|1054.76
#2019-05-17|1054.41
#2019-05-20|1069.61
#2019-05-21|1058.49
#2019-05-22|1064.86
#2019-05-23|1051.29
#2019-05-24|1076.13
#2019-05-27|1074.05
#2019-05-28|1082.51
#2019-05-29|1075.68
#2019-05-30|1072.80
#2019-05-31|1076.48
#2019-06-03|1090.64
#2019-06-04|1081.74
#2019-06-05|1086.41
#2019-06-06|1089.04
#2019-06-07|1084.34
#2019-06-10|1088.94
#2019-06-11|1098.34
#2019-06-12|1083.48
#2019-06-13|1073.26
#2019-06-14|1059.58
#2019-06-17|1048.81
#2019-06-18|1050.72
#2019-06-19|1059.89
#2019-06-20|1086.22
#2019-06-21|1073.02
#2019-06-24|1071.96
#2019-06-25|1073.34
#2019-06-26|1069.71
#2019-06-27|1084.46
#2019-06-28|1085.25
#2019-07-01|1092.05
#2019-07-02|1101.94
#2019-07-03|1104.81
#2019-07-04|1103.45
#2019-07-05|1078.69
#2019-07-08|1051.23
#2019-07-09|1044.62
#2019-07-10|1047.74
#2019-07-11|1057.95
#2019-07-12|1052.63
#2019-07-15|1058.01
#2019-07-16|1069.31
#2019-07-17|1064.91
#2019-07-18|1047.08
#2019-07-19|1033.46
#2019-07-22|1034.93
#2019-07-23|1034.84
#2019-07-24|1035.97
#2019-07-25|1037.98
#2019-07-26|1036.42
#2019-07-29|1018.52
#2019-07-30|1010.75
#2019-07-31|1004.47
#2019-08-01| 996.62
#2019-08-02| 985.17
#2019-08-05| 958.80
#2019-08-06| 956.84
#2019-08-07| 944.48
#2019-08-08| 973.13
#2019-08-09| 978.16
#2019-08-12| 977.53
#2019-08-13| 950.21
#2019-08-14| 953.51
#2019-08-15| 950.83
#2019-08-16| 959.09
#2019-08-19| 961.54
#2019-08-20| 967.67
#2019-08-21| 964.39
#2019-08-22| 967.36
#2019-08-23| 979.72
#2019-08-26| 971.44
#2019-08-27| 988.55
#2019-08-28| 979.14
#2019-08-29| 972.47
#2019-08-30| 993.89
#2019-09-02| 988.17
#2019-09-03| 963.45
#2019-09-04| 966.34
#2019-09-05| 992.00
#2019-09-06|1014.41
#2019-09-09|1028.23
#2019-09-10|1032.98
#2019-09-11|1059.03
#2019-09-12|1050.64
#2019-09-13|1073.57
#2019-09-16|1058.27
#2019-09-17|1022.56
#2019-09-18|1030.63
#2019-09-19|1017.14
#2019-09-20|1057.41
#2019-09-23|1065.53
#2019-09-24|1059.19
#2019-09-25|1032.64
#2019-09-26|1049.32
#2019-09-27|1049.88
#2019-09-30|1045.09
#2019-10-01|1038.93
#2019-10-02|1035.76
#2019-10-03|1035.46
#2019-10-04|1025.68
#2019-10-07|1022.17
#2019-10-08|1027.76
#2019-10-09|1024.87
#2019-10-10|1029.24
#2019-10-11|1040.35
#2019-10-14|1049.01
#2019-10-15|1051.46
#2019-10-16|1051.26
#2019-10-17|1080.02
#2019-10-18|1084.05
#2019-10-21|1082.67
#2019-10-22|1092.28
#2019-10-23|1099.55
#2019-10-24|1102.83
#2019-10-25|1097.80
#2019-10-28|1115.44
#2019-10-29|1156.04
#2019-10-30|1142.69
#2019-10-31|1148.68
#2019-11-01|1146.71
#2019-11-04|1141.98
#2019-11-05|1153.78
#2019-11-06|1149.31
#2019-11-07|1150.44
#2019-11-08|1150.83
#2019-11-11|1133.65
#2019-11-12|1133.57
#2019-11-13|1112.71
#2019-11-14|1110.34
#2019-11-15|1110.08
#2019-11-18|1119.46
#2019-11-19|1117.75
#2019-11-20|1111.51
#2019-11-21|1103.80
#2019-11-22|1104.76
#2019-11-25|1117.60
#2019-11-26|1112.52
#2019-11-27|1119.88
#2019-11-28|1113.30
#2019-11-29|1100.64
#2019-12-02|1103.59
#2019-12-03|1106.04
#2019-12-04|1109.74
#2019-12-05|1114.60
#2019-12-06|1110.19
#2019-12-09|1105.56
#2019-12-10|1103.09
#2019-12-11|1107.94
#2019-12-12|1120.97
#2019-12-13|1145.21
#2019-12-16|1140.36
#2019-12-17|1144.64
#2019-12-18|1137.21
#2019-12-19|1133.77
#2019-12-20|1129.32
#2019-12-23|1136.56
#2019-12-24|1134.34
#2019-12-25|1134.34
#2019-12-26|1131.42
#2019-12-27|1145.27
#2019-12-30|1159.41
#2019-12-31|1152.40
#2020-01-01|1149.41
#2020-01-02|1161.32
#2020-01-03|1155.79
#2020-01-06|1129.52
#2020-01-07|1135.07
#2020-01-08|1129.64
#2020-01-09|1159.59
#2020-01-10|1166.44
#2020-01-13|1183.34
#2020-01-14|1186.98
#2020-01-15|1191.17
#2020-01-16|1182.01
#2020-01-17|1183.63
#2020-01-20|1164.66
#2020-01-21|1138.95
#2020-01-22|1137.16
#2020-01-23|1130.39
#2020-01-24|1129.34
#2020-01-27|1118.78
#2020-01-28|1114.42
#2020-01-29|1108.38
#2020-01-30|1084.01
#2020-01-31|1070.81
#2020-02-03|1063.57
#2020-02-04|1082.12
#2020-02-05|1096.84
#2020-02-06|1105.46
#2020-02-07|1095.50
#2020-02-10|1086.38
#2020-02-11|1093.44
#2020-02-12|1102.24
#2020-02-13|1099.38
#2020-02-14|1095.45
#2020-02-17|1109.86
#2020-02-18|1096.09
#2020-02-19|1102.16
#2020-02-20|1107.42
#2020-02-21|1106.05
#2020-02-24|1073.28
#2020-02-25|1078.94
#2020-02-26|1065.38
#2020-02-27|1057.93
#2020-02-28|1007.09
#2020-03-02|1010.48
#2020-03-03|1023.86
#2020-03-04|1020.14
#2020-03-05|1025.72
#2020-03-06|1003.68
#2020-03-09| 943.35
#2020-03-10| 953.35
#2020-03-11| 947.05
#2020-03-12| 885.26
#2020-03-13| 888.63
#2020-03-16| 833.38
#2020-03-17| 815.62
#2020-03-18| 773.50
#2020-03-19| 733.64
#2020-03-20| 762.15
#2020-03-23| 674.79
#2020-03-24| 710.64
#2020-03-25| 755.73
#2020-03-26| 762.64
#2020-03-27| 766.82
#2020-03-30| 731.66
#2020-03-31| 744.99
#2020-04-01| 721.57
#2020-04-02| 724.14
#2020-04-03| 708.40
#2020-04-06| 714.78
#2020-04-07| 761.08
#2020-04-08| 755.61
#2020-04-09| 804.28
#2020-04-10| 804.80
#2020-04-13| 795.48
#2020-04-14| 793.78
#2020-04-15| 783.98
#2020-04-16| 781.44
#2020-04-17| 817.14
#2020-04-20| 812.51
#2020-04-21| 777.54
#2020-04-22| 788.33
#2020-04-23| 796.42
#2020-04-24| 788.20
#2020-04-27| 806.28
#2020-04-28| 811.28
#2020-04-29| 831.78
#2020-04-30| 863.16
#2020-05-01| 863.15
#2020-05-04| 810.24
#2020-05-05| 817.39
#2020-05-06| 832.97
#2020-05-07| 826.55
#2020-05-08| 835.91
#2020-05-11| 856.41
#2020-05-12| 855.50
#2020-05-13| 860.70
#2020-05-14| 847.28
#2020-05-15| 846.02
#2020-05-18| 829.66
#2020-05-19| 849.47
#2020-05-20| 852.14
#2020-05-21| 858.32
#2020-05-22| 837.86
#2020-05-25| 836.93
#2020-05-26| 859.46
#2020-05-27| 858.27
#2020-05-28| 873.17
#2020-05-29| 872.42
#2020-06-01| 893.93
#2020-06-02| 905.13
#2020-06-03| 920.65
#2020-06-04| 922.15
#2020-06-05| 945.12
#2020-06-08| 952.89
#2020-06-09| 953.62
#2020-06-10| 943.87
#2020-06-11| 924.87
#2020-06-12| 931.36
#2020-06-15| 911.30
#2020-06-16| 922.62
#2020-06-17| 932.89
#2020-06-18| 941.41
#2020-06-19| 951.92
#2020-06-22| 954.62
#2020-06-23| 963.09
#2020-06-24| 960.82
#2020-06-25| 963.13
#2020-06-26| 965.37
#2020-06-29| 946.92
#2020-06-30| 950.01
#2020-07-01| 950.40
#2020-07-02| 977.69
#2020-07-03|1019.64
#2020-07-06|1071.66
#2020-07-07|1071.73
#2020-07-08|1073.56
#2020-07-09|1073.68
#2020-07-10|1078.15
#2020-07-13|1121.84
#2020-07-14|1083.93
#2020-07-15|1082.63
#2020-07-16|1044.67
#2020-07-17|1055.23
#2020-07-20|1071.34
#2020-07-21|1098.56
#2020-07-22|1069.91
#2020-07-23|1088.31
#2020-07-24|1066.41
#2020-07-27|1064.67
#2020-07-28|1091.14
#2020-07-29|1092.52
#2020-07-30|1089.06
#2020-07-31|1086.73
#2020-08-03|1083.40
#2020-08-04|1104.35
#2020-08-05|1124.53
#2020-08-06|1129.37
#2020-08-07|1129.34
#2020-08-10|1125.00
#2020-08-11|1133.02
#2020-08-12|1141.05
#2020-08-13|1144.06
#2020-08-14|1129.55
#2020-08-17|1126.73
#2020-08-18|1135.25
#2020-08-19|1132.62
#2020-08-20|1115.72
#2020-08-21|1120.96
#2020-08-24|1130.72
#2020-08-25|1139.42
#2020-08-26|1146.41
#2020-08-27|1157.87
#2020-08-28|1155.78
#2020-08-31|1139.42
#2020-09-01|1183.08
#2020-09-02|1187.80
#2020-09-03|1167.91
#2020-09-04|1159.05
#2020-09-07|1162.83
#2020-09-08|1155.63
#2020-09-09|1143.15
#2020-09-10|1140.61
#2020-09-11|1158.90
#2020-09-14|1165.08
#2020-09-15|1186.77
#2020-09-16|1203.81
#2020-09-17|1212.05
#2020-09-18|1214.50
#2020-09-21|1177.78
#2020-09-22|1155.22
#2020-09-23|1160.58
#2020-09-24|1125.33
#2020-09-25|1140.61
#2020-09-28|1164.45
#2020-09-29|1166.26
#2020-09-30|1186.86
#2020-10-01|1199.73
#2020-10-02|1199.21
#2020-10-05|1189.60
#2020-10-06|1216.92
#2020-10-07|1223.18
#2020-10-08|1243.26
#2020-10-09|1233.41
#2020-10-12|1247.82
#2020-10-13|1242.37
#2020-10-14|1262.58
#2020-10-15|1249.53
#2020-10-16|1245.38
#2020-10-19|1235.55
#2020-10-20|1266.83
#2020-10-21|1262.61
#2020-10-22|1266.59
#2020-10-23|1272.60
#2020-10-26|1252.99
#2020-10-27|1263.14
#2020-10-28|1267.30
#2020-10-29|1271.25
#2020-10-30|1256.02
#2020-11-02|1305.43
#2020-11-03|1328.25
#2020-11-04|1335.30
#2020-11-05|1411.48
#2020-11-06|1416.49
#2020-11-09|1424.56
#2020-11-10|1406.73
#2020-11-11|1360.68
#2020-11-12|1405.50
#2020-11-13|1410.84
#2020-11-16|1409.79
#2020-11-17|1409.64
#2020-11-18|1457.58
#2020-11-19|1457.09
#2020-11-20|1497.21
#2020-11-23|1532.66
#2020-11-24|1548.57
#2020-11-25|1510.22
#2020-11-26|1513.26
#2020-11-27|1512.87
#2020-11-30|1483.19
#2020-12-01|1508.52
#2020-12-02|1486.55
#2020-12-03|1479.41
#2020-12-04|1495.54
#2020-12-07|1492.67
#2020-12-08|1512.18
#2020-12-09|1513.04
#2020-12-10|1490.67
#2020-12-11|1498.42
#2020-12-14|1517.79
#2020-12-15|1532.09
#2020-12-16|1550.56
#2020-12-17|1548.40
#2020-12-18|1561.06
#2020-12-21|1564.95
#2020-12-22|1533.18
#2020-12-23|1577.45
#2020-12-24|1575.26
#2020-12-25|1575.32
#2020-12-28|1623.29
#2020-12-29|1598.83
#2020-12-30|1637.85
#2020-12-31|1685.71
#2021-01-01|1690.41
#2021-01-04|1733.17
#2021-01-05|1719.65
#2021-01-06|1712.95
#2021-01-07|1755.37
#2021-01-08|1868.19
#2021-01-11|1901.38
#2021-01-12|1904.20
#2021-01-13|1917.87
#2021-01-14|1900.00
#2021-01-15|1868.76
#2021-01-18|1851.74
#2021-01-19|1860.96
#2021-01-20|1922.20
#2021-01-21|1913.84
#2021-01-22|1908.51
#2021-01-25|1965.37
#2021-01-26|1929.87
#2021-01-27|1870.46
#2021-01-28|1800.36
#2021-01-29|1759.67
#2021-02-01|1803.91
#2021-02-02|1885.99
#2021-02-03|1898.73
#2021-02-04|1877.45
#2021-02-05|1841.99
#2021-02-08|1883.32
#2021-02-09|1899.60
#2021-02-10|1936.63
#2021-02-11|1927.95
#2021-02-12|1927.99
#2021-02-15|1936.95
#2021-02-16|1956.92
#2021-02-17|1951.60
#2021-02-18|1902.18
#2021-02-19|1876.33
#2021-02-22|1818.60
#2021-02-23|1791.18
#2021-02-24|1742.10
#2021-02-25|1763.39
#2021-02-26|1676.99
#2021-03-01|1736.51
#2021-03-02|1755.39
#2021-03-03|1770.52
#2021-03-04|1706.20
#2021-03-05|1696.01
#2021-03-08|1619.33
#2021-03-09|1632.46
#2021-03-10|1664.57
#2021-03-11|1700.16
#2021-03-12|1677.46
#2021-03-15|1654.50
#2021-03-16|1677.32
#2021-03-17|1676.80
#2021-03-18|1687.53
#2021-03-19|1663.57
#2021-03-22|1665.26
#2021-03-23|1630.63
#2021-03-24|1544.85
#2021-03-25|1528.00
#2021-03-26|1575.38
#2021-03-29|1555.98
#2021-03-30|1558.18
#2021-03-31|1547.55
#2021-04-01|1598.89
#2021-04-02|1598.89
#2021-04-05|1580.43
#2021-04-06|1581.48
#2021-04-07|1580.32
#2021-04-08|1584.58
#2021-04-09|1575.02
#2021-04-12|1497.64
#2021-04-13|1523.75
#2021-04-14|1558.83
#2021-04-15|1553.77
#2021-04-16|1593.65
#2021-04-19|1603.92
#2021-04-20|1610.50
#2021-04-21|1588.75
#2021-04-22|1572.51
#2021-04-23|1579.31
#2021-04-26|1566.89
#2021-04-27|1571.31
#2021-04-28|1563.58
#2021-04-29|1553.94
#2021-04-30|1517.65
#2021-05-03|1506.50
#2021-05-04|1512.15
#2021-05-05|1513.99
#2021-05-06|1522.17
#2021-05-07|1499.46
#2021-05-10|1517.50
#2021-05-11|1486.47
#2021-05-12|1502.10
#2021-05-13|1476.05
#2021-05-14|1465.39
#2021-05-17|1504.65
#2021-05-18|1529.09
#2021-05-19|1518.77
#2021-05-20|1555.27
#2021-05-21|1566.94
#2021-05-24|1566.18
#2021-05-25|1591.74
#2021-05-26|1610.92
#2021-05-27|1625.53
#2021-05-28|1626.05
#2021-05-31|1628.11
#2021-06-01|1650.80
#2021-06-02|1684.93
#2021-06-03|1670.88
#2021-06-04|1697.05
#2021-06-07|1685.63
#2021-06-08|1713.92
#2021-06-09|1705.25
#2021-06-10|1726.17
#2021-06-11|1734.79
#2021-06-14|1730.90
#2021-06-15|1752.97
#2021-06-16|1692.08
#2021-06-17|1706.90
#2021-06-18|1738.04
#2021-06-21|1744.91
#2021-06-22|1734.14
#2021-06-23|1774.45
#2021-06-24|1774.20
#2021-06-25|1782.16
#2021-06-28|1783.87
#2021-06-29|1775.85
#2021-06-30|1757.86
#2021-07-01|1763.84
#2021-07-02|1725.52
#2021-07-05|1771.84
#2021-07-06|1734.99
#2021-07-07|1741.16
#2021-07-08|1717.12
#2021-07-09|1718.04
#2021-07-12|1753.40
#2021-07-13|1748.86
#2021-07-14|1707.17
#2021-07-15|1689.30
#2021-07-16|1694.35
#2021-07-19|1664.48
#2021-07-20|1640.93
#2021-07-21|1690.40
#2021-07-22|1709.77
#2021-07-23|1722.27
#2021-07-26|1681.14
#2021-07-27|1632.77
#2021-07-28|1651.37
#2021-07-29|1725.04
#2021-07-30|1756.93
#2021-08-02|1811.33
#2021-08-03|1809.17
#2021-08-04|1858.55
#2021-08-05|1840.49
#2021-08-06|1837.12
#2021-08-09|1805.42
#2021-08-10|1811.98
#2021-08-11|1817.07
#2021-08-12|1849.58
#2021-08-13|1839.16
#2021-08-16|1775.98
#2021-08-17|1753.04
#2021-08-18|1762.79
#2021-08-19|1772.16
#2021-08-20|1725.66
#2021-08-23|1737.26
#2021-08-24|1754.64
#2021-08-25|1764.11
#2021-08-26|1730.32
#2021-08-27|1764.18
#2021-08-30|1808.21
#2021-08-31|1827.73
#2021-09-01|1803.38
#2021-09-02|1816.29
#2021-09-03|1802.72
#2021-09-06|1843.87
#2021-09-07|1844.07
#2021-09-08|1815.86
#2021-09-09|1799.86
#2021-09-10|1802.69
#2021-09-13|1786.74
#2021-09-14|1807.91
#2021-09-15|1800.84
#2021-09-16|1758.57
#2021-09-17|1784.21
#2021-09-20|1722.19
#2021-09-21|1724.83
#2021-09-22|1735.76
#2021-09-23|1721.84
#2021-09-24|1721.79
#2021-09-27|1736.89
#2021-09-28|1735.61
#2021-09-29|1730.88
#2021-09-30|1734.95
#2021-10-01|1735.32
#2021-10-04|1733.84
#2021-10-05|1748.19
#2021-10-06|1718.19
#2021-10-07|1787.91
#2021-10-08|1796.70
#2021-10-11|1848.86
#2021-10-12|1849.88
#2021-10-13|1914.04
#2021-10-14|1909.07
#2021-10-15|1974.13
#2021-10-18|1987.59
#2021-10-19|1983.59
#2021-10-20|2004.19
#2021-10-21|1995.93
#2021-10-22|2011.09
#2021-10-25|2009.42
#2021-10-26|2045.77
#2021-10-27|2022.08
#2021-10-28|1995.55
#2021-10-29|2003.94
#2021-11-01|1975.10
#2021-11-02|1997.61
#2021-11-03|1976.68
#2021-11-04|2033.92
#2021-11-05|2026.07
#2021-11-08|2013.51
#2021-11-09|2041.39
#2021-11-10|2024.83
#2021-11-11|2022.55
#2021-11-12|2021.89
#2021-11-15|2005.47
#2021-11-16|2059.37
#2021-11-17|2085.95
#2021-11-18|2054.50
#2021-11-19|2048.10
#2021-11-22|2066.33
#2021-11-23|2056.93
#2021-11-24|2034.63
#2021-11-25|2015.01
#2021-11-26|1940.77
#2021-11-29|1926.91
#2021-11-30|1908.96
#2021-12-01|1918.20
#2021-12-02|1933.05
#2021-12-03|1909.98
#2021-12-06|1847.99
#2021-12-07|1897.79
#2021-12-08|1916.16
#2021-12-09|1937.98
#2021-12-10|1927.21
#2021-12-13|1913.36
#2021-12-14|1874.79
#2021-12-15|1863.14
#2021-12-16|1873.32
#2021-12-17|1819.27
#2021-12-20|1753.14
#2021-12-21|1771.96
#2021-12-22|1810.89
#2021-12-23|1829.86
#2021-12-24|1805.37
#2021-12-27|1809.89
#2021-12-28|1811.06
#2021-12-29|1812.70
#2021-12-30|1807.99
#2021-12-31|1838.67
#2022-01-03|1848.38
#2022-01-04|1851.97
#2022-01-05|1795.94
#2022-01-06|1799.71
#2022-01-07|1799.35
#2022-01-10|1825.69
#2022-01-11|1810.06
#2022-01-12|1870.73
#2022-01-13|1876.98
#2022-01-14|1862.45
#2022-01-17|1876.58
#2022-01-18|1848.28
#2022-01-19|1837.88
#2022-01-20|1837.99
#2022-01-21|1836.65
#2022-01-24|1776.42
#2022-01-25|1766.66
#2022-01-26|1765.95
#2022-01-27|1745.41
#2022-01-28|1699.57
#2022-01-31|1731.11
#2022-02-01|1719.16
#2022-02-02|1718.24
#2022-02-03|1719.26
#2022-02-04|1745.22
#2022-02-07|1740.23
#2022-02-08|1725.79
#2022-02-09|1765.60
#2022-02-10|1761.02
#2022-02-11|1723.55
#2022-02-14|1673.41
#2022-02-15|1723.74
#2022-02-16|1743.17
#2022-02-17|1749.02
#2022-02-18|1730.58
#2022-02-21|1725.98
#2022-02-22|1683.64
#2022-02-23|1702.93
#2022-02-24|1597.88
#2022-02-25|1639.23
#2022-02-28|1618.49
#2022-03-01|1623.61
#2022-03-02|1582.63
#2022-03-03|1534.34
#2022-03-04|1468.41
#2022-03-07|1395.51
#2022-03-08|1365.10
#2022-03-09|1401.95
#2022-03-10|1441.16
#2022-03-11|1422.47
#2022-03-14|1380.99
#2022-03-15|1360.99
#2022-03-16|1452.71
#2022-03-17|1499.70
#2022-03-18|1501.19
#2022-03-21|1483.74
#2022-03-22|1510.62
#2022-03-23|1510.58
#2022-03-24|1508.00
#2022-03-25|1469.63
#2022-03-28|1478.37
#2022-03-29|1492.42
#2022-03-30|1528.42
#2022-03-31|1521.23
#2022-04-01|1539.57
#2022-04-04|1582.54
#2022-04-05|1596.13
#2022-04-06|1573.84
#2022-04-07|1551.96
#2022-04-08|1569.03
#2022-04-11|1518.20
#2022-04-12|1515.41
#2022-04-13|1518.71
#2022-04-14|1543.36
#2022-04-15|1542.83
#2022-04-18|1548.52
#2022-04-19|1530.65
#2022-04-20|1553.35
#2022-04-21|1549.55
#2022-04-22|1540.97
#2022-04-25|1493.73
#2022-04-26|1535.96
#2022-04-27|1536.37
#2022-04-28|1557.72
#2022-04-29|1573.43
#2022-05-02|1563.29
#2022-05-03|1560.14
#2022-05-04|1541.79
#2022-05-05|1546.89
#2022-05-06|1497.78
#2022-05-09|1485.74
#2022-05-10|1455.56
#2022-05-11|1485.78
#2022-05-12|1453.09
#2022-05-13|1516.18
#2022-05-16|1528.20
#2022-05-17|1591.50
#2022-05-18|1607.58
#2022-05-19|1575.24
#2022-05-20|1617.48
#2022-05-23|1625.41
#2022-05-24|1613.74
#2022-05-25|1634.53
#2022-05-26|1638.06
#2022-05-27|1659.88
#2022-05-30|1690.15
#2022-05-31|1719.79
#2022-06-01|1726.42
#2022-06-02|1735.21
#2022-06-03|1722.23
#2022-06-06|1747.68
#2022-06-07|1732.22
#2022-06-08|1751.69
#2022-06-09|1734.85
#2022-06-10|1770.48
#2022-06-13|1733.05
#2022-06-14|1720.71
#2022-06-15|1715.04
#2022-06-16|1682.82
#2022-06-17|1684.58
#2022-06-20|1693.11
#2022-06-21|1701.49
#2022-06-22|1694.45
#2022-06-23|1773.73
#2022-06-24|1799.34
#2022-06-27|1831.08
#2022-06-28|1866.97
#2022-06-29|1803.34
#2022-06-30|1798.14
#2022-07-01|1796.06
#2022-07-04|1783.47
#2022-07-05|1762.52
#2022-07-06|1773.79
#2022-07-07|1819.84
#2022-07-08|1813.51
#2022-07-11|1780.56
#2022-07-12|1714.77
#2022-07-13|1701.27
#2022-07-14|1733.64
#2022-07-15|1764.02
#2022-07-18|1777.39
#2022-07-19|1769.03
#2022-07-20|1766.65
#2022-07-21|1762.23
#2022-07-22|1765.47
#2022-07-25|1741.98
#2022-07-26|1745.16
#2022-07-27|1737.02
#2022-07-28|1739.01
#2022-07-29|1753.98
#2022-08-01|1841.05
#2022-08-02|1823.81
#2022-08-03|1818.45
#2022-08-04|1832.58
#2022-08-05|1817.73
#2022-08-08|1822.07
#2022-08-09|1811.66
#2022-08-10|1784.77
#2022-08-11|1803.10
#2022-08-12|1803.40
#2022-08-15|1795.74
#2022-08-16|1818.86
#2022-08-17|1824.02
#2022-08-18|1798.89
#2022-08-19|1784.29
#2022-08-22|1769.32
#2022-08-23|1756.93
#2022-08-24|1728.90
#2022-08-25|1740.25
#2022-08-26|1752.92
#2022-08-29|1744.96
#2022-08-30|1767.68
#2022-08-31|1730.18
#2022-09-01|1702.48
#2022-09-02|1682.29
#2022-09-05|1643.06
#2022-09-06|1656.76
#2022-09-07|1640.78
#2022-09-08|1628.64
#2022-09-09|1649.40
#2022-09-12|1656.82
#2022-09-13|1681.03
#2022-09-14|1652.31
#2022-09-15|1645.01
#2022-09-16|1607.92
#2022-09-19|1615.97
#2022-09-20|1638.38
#2022-09-21|1610.69
#2022-09-22|1600.31
#2022-09-23|1568.30
#2022-09-26|1530.92
#2022-09-27|1533.56
#2022-09-28|1492.39
#2022-09-29|1474.65
#2022-09-30|1473.12
#2022-10-03|1449.21
#2022-10-04|1466.99
#2022-10-05|1508.82
#2022-10-06|1490.79
#2022-10-07|1462.61
#2022-10-10|1435.12
#2022-10-11|1420.33
#2022-10-12|1436.83
#2022-10-13|1421.12
#2022-10-14|1424.03
#2022-10-17|1423.89
#2022-10-18|1458.44
#2022-10-19|1432.56
#2022-10-20|1419.90
#2022-10-21|1426.76
#2022-10-24|1400.77
#2022-10-25|1414.29
#2022-10-26|1422.32
#2022-10-27|1430.12
#2022-10-28|1403.40
#2022-10-31|1426.29
#2022-11-01|1453.08
#2022-11-02|1467.61
#2022-11-03|1446.53
#2022-11-04|1490.39
#2022-11-07|1523.23
#2022-11-08|1519.20
#2022-11-09|1492.23
#2022-11-10|1443.51
#2022-11-11|1492.20
#2022-11-14|1490.01
#2022-11-15|1523.08
#2022-11-16|1499.24
#2022-11-17|1474.33
#2022-11-18|1455.96
#2022-11-21|1452.57
#2022-11-22|1439.45
#2022-11-23|1433.31
#2022-11-24|1447.05
#2022-11-25|1438.50
#2022-11-28|1440.73
#2022-11-29|1467.62
#2022-11-30|1524.95
#2022-12-01|1534.92
#2022-12-02|1516.71
#2022-12-05|1525.87
#2022-12-06|1522.20
#2022-12-07|1508.16
#2022-12-08|1538.57
#2022-12-09|1534.72
#2022-12-12|1516.61
#2022-12-13|1519.68
#2022-12-14|1521.62
#2022-12-15|1512.95
#2022-12-16|1508.47
#2022-12-19|1507.24
#2022-12-20|1484.51
#2022-12-21|1469.54
#2022-12-22|1477.37
#2022-12-23|1438.33
#2022-12-26|1449.00
#2022-12-27|1454.91
#2022-12-28|1453.35
#2022-12-29|1449.26
#2022-12-30|1456.02
#2023-01-02|1459.79
#2023-01-03|1479.17
#2023-01-04|1478.49
#2023-01-05|1500.62
#2023-01-06|1488.53
#2023-01-09|1496.59
#2023-01-10|1527.18
#2023-01-11|1535.31
#2023-01-12|1564.38
#2023-01-13|1576.73
#2023-01-16|1560.68
#2023-01-17|1547.62
#2023-01-18|1558.72
#2023-01-19|1569.00
#2023-01-20|1572.80
#2023-01-23|1574.98
#2023-01-24|1585.54
#2023-01-25|1584.55
#2023-01-26|1624.05
#2023-01-27|1646.53
#2023-01-30|1631.98
#2023-01-31|1648.70
#2023-02-01|1680.21
#2023-02-02|1677.27
#2023-02-03|1674.89
#2023-02-06|1633.59
#2023-02-07|1624.31
#2023-02-08|1620.27
#2023-02-09|1630.00
#2023-02-10|1608.80
#2023-02-13|1604.29
#2023-02-14|1598.74
#2023-02-15|1598.00
#2023-02-16|1596.33
#2023-02-17|1577.54
#2023-02-20|1579.28
#2023-02-21|1575.44
#2023-02-22|1559.77
#2023-02-23|1565.33
#2023-02-24|1540.38
#2023-02-27|1511.19
#2023-02-28|1502.98
#2023-03-01|1547.48
#2023-03-02|1533.15
#2023-03-03|1549.15
#2023-03-06|1560.49
#2023-03-07|1552.98
#2023-03-08|1537.24
#2023-03-09|1519.84
#2023-03-10|1475.06
#2023-03-13|1452.56
#2023-03-14|1420.41
#2023-03-15|1425.65
#2023-03-16|1428.54
#2023-03-17|1441.14
#2023-03-20|1421.56
#2023-03-21|1449.24
#2023-03-22|1467.15
#2023-03-23|1489.45
#2023-03-24|1482.61
#2023-03-27|1463.84
#2023-03-28|1476.36
#2023-03-29|1507.15
#2023-03-30|1523.22
#2023-03-31|1541.49
#2023-04-03|1548.72
#2023-04-04|1526.62
#2023-04-05|1525.98
#2023-04-06|1527.15
#2023-04-07|1527.83
#2023-04-10|1538.15
#2023-04-11|1555.71
#2023-04-12|1550.44
#2023-04-13|1557.34
#2023-04-14|1571.29
#2023-04-17|1603.91
#2023-04-18|1599.18
#2023-04-19|1576.50
#2023-04-20|1562.05
#2023-04-21|1537.35
#2023-04-24|1552.39
#2023-04-25|1532.76
#2023-04-26|1562.56
#2023-04-27|1574.85
#2023-04-28|1585.22
#2023-05-01|1585.22
#2023-05-02|1581.34
#2023-05-03|1575.71
#2023-05-04|1587.96
#2023-05-05|1593.39
#2023-05-08|1626.72
#2023-05-09|1619.64
#2023-05-10|1644.34
#2023-05-11|1681.47
#2023-05-12|1670.62
#2023-05-15|1680.97
#2023-05-16|1674.34
#2023-05-17|1653.41
#2023-05-18|1653.80
#2023-05-19|1658.56
#2023-05-22|1683.92
#2023-05-23|1676.25
#2023-05-24|1670.72
#2023-05-25|1636.09
#2023-05-26|1640.77
#2023-05-29|1630.80
#2023-05-30|1639.73
#2023-05-31|1640.01
#2023-06-01|1635.88
#2023-06-02|1687.67
#2023-06-05|1708.57
#2023-06-06|1730.57
#2023-06-07|1747.61
#2023-06-08|1725.78
#2023-06-09|1739.51
#2023-06-12|1753.44
#2023-06-13|1762.01
#2023-06-14|1787.94
#2023-06-15|1821.40
#2023-06-16|1826.55
#2023-06-19|1827.58
#2023-06-20|1805.48
#2023-06-21|1811.34
#2023-06-22|1804.28
#2023-06-23|1763.97
#2023-06-26|1772.93
#2023-06-27|1775.17
#2023-06-28|1796.71
#2023-06-29|1785.83
#2023-06-30|1819.56
#2023-07-03|1878.27
#2023-07-04|1869.50
#2023-07-05|1873.65
#2023-07-06|1882.47
#2023-07-07|1858.33
#2023-07-10|1855.08
#2023-07-11|1902.33
#2023-07-12|1904.71
#2023-07-13|1907.02
#2023-07-14|1897.46
#2023-07-17|1894.99
#2023-07-18|1902.51
#2023-07-19|1900.20
#2023-07-20|1903.12
#2023-07-21|1900.91
#2023-07-24|1887.98
#2023-07-25|1943.15
#2023-07-26|1934.52
#2023-07-27|1977.20
#2023-07-28|2007.10
#2023-07-31|2040.50
#2023-08-01|2035.09
#2023-08-02|1981.80
#2023-08-03|1994.90
#2023-08-04|2000.98
#2023-08-07|2018.29
#2023-08-08|1972.77
#2023-08-09|1955.52
#2023-08-10|1956.44
#2023-08-11|1924.18
#2023-08-14|1880.85
#2023-08-15|1870.71
#2023-08-16|1862.66
#2023-08-17|1883.07
#2023-08-18|1838.12
#2023-08-21|1816.58
#2023-08-22|1840.01
#2023-08-23|1824.64
#2023-08-24|1848.56
#2023-08-25|1829.29
#2023-08-28|1854.61
#2023-08-29|1900.19
#2023-08-30|1917.65
#2023-08-31|1918.02
#2023-09-01|1934.09
#2023-09-04|1957.00
#2023-09-05|1927.41
#2023-09-06|1920.24
#2023-09-07|1912.54
#2023-09-08|1921.60
#2023-09-11|1933.40
#2023-09-12|1941.14
#2023-09-13|1924.88
#2023-09-14|1930.83
#2023-09-15|1950.68
#2023-09-18|1944.41
#2023-09-19|1935.41
#2023-09-20|1919.77
#2023-09-21|1883.36
#2023-09-22|1926.87
#2023-09-25|1894.79
#2023-09-26|1858.68
#2023-09-27|1858.44
#2023-09-28|1834.34
#2023-09-29|1874.50
#2023-10-02|1874.48
#2023-10-03|1841.49
#2023-10-04|1806.50
#2023-10-05|1825.37
#2023-10-06|1834.34
#2023-10-09|1821.29
#2023-10-10|1828.53
#2023-10-11|1857.11
#2023-10-12|1887.97
#2023-10-13|1874.78
#2023-10-16|1854.17
#2023-10-17|1849.73
#2023-10-18|1878.46
#2023-10-19|1834.71
#2023-10-20|1820.12
#2023-10-23|1809.20
#2023-10-24|1811.26
#2023-10-25|1834.74
#2023-10-26|1817.23
#2023-10-27|1848.27
#2023-10-30|1841.82
#2023-10-31|1804.25
#2023-11-01|1793.14
#2023-11-02|1819.88
#2023-11-03|1852.19
#2023-11-06|1918.64
#2023-11-07|1910.55
#2023-11-08|1883.77
#2023-11-09|1909.52
#2023-11-10|1863.33
#2023-11-13|1874.94
#2023-11-14|1886.50
#2023-11-15|1944.12
#2023-11-16|1934.24
#2023-11-17|1936.40
#2023-11-20|1944.82
#2023-11-21|1942.08
#2023-11-22|1925.76
#2023-11-23|1954.23
#2023-11-24|1920.63
#2023-11-27|1899.77
#2023-11-28|1902.58
#2023-11-29|1885.62
#2023-11-30|1862.01
#2023-12-01|1849.29
#2023-12-04|1836.97
#2023-12-05|1842.59
#2023-12-06|1864.14
#2023-12-07|1857.39
#2023-12-08|1831.68
#2023-12-11|1828.35
#2023-12-12|1827.97
#2023-12-13|1810.45
#2023-12-14|1829.68
#2023-12-15|1849.49
#2023-12-18|1819.81
#2023-12-19|1812.61
#2023-12-20|1787.78
#2023-12-21|1769.54
#2023-12-22|1774.67
#2023-12-25|1774.13
#2023-12-26|1779.32
#2023-12-27|1813.24
#2023-12-28|1866.29
#2023-12-29|1891.96
#2024-01-01|1893.00
#2024-01-02|1853.71
#2024-01-03|1839.57
#2024-01-04|1847.53
#2024-01-05|1831.87
#2024-01-08|1801.17
#2024-01-09|1812.97
#2024-01-10|1796.81
#2024-01-11|1829.08
#2024-01-12|1812.19
#2024-01-15|1788.94
#2024-01-16|1776.13
#2024-01-17|1724.44
#2024-01-18|1733.16
#2024-01-19|1735.94
#2024-01-22|1705.54
#2024-01-23|1715.12
#2024-01-24|1733.53
#2024-01-25|1724.82
#2024-01-26|1698.89
#2024-01-29|1710.72
#2024-01-30|1694.52
#2024-01-31|1697.46
#2024-02-01|1713.85
#2024-02-02|1724.32
#2024-02-05|1730.37
#2024-02-06|1791.02
#2024-02-07|1790.83
#2024-02-08|1784.15
#2024-02-09|1760.37
#2024-02-12|1761.87
#2024-02-13|1760.51
#2024-02-14|1784.38
#2024-02-15|1802.44
#2024-02-16|1860.18
#2024-02-19|1848.18
#2024-02-20|1838.54
#2024-02-21|1857.80
#2024-02-22|1892.34
#2024-02-23|1888.74
#2024-02-26|1893.42
#2024-02-27|1997.83
#2024-02-28|1969.40
#2024-02-29|1982.26
#2024-03-01|2016.75
#2024-03-04|1967.91
#2024-03-05|1959.77
#2024-03-06|1971.91
#2024-03-07|1933.57
#2024-03-08|1938.41
#2024-03-11|1952.12
#2024-03-12|1984.63
#2024-03-13|1962.09
#2024-03-14|1968.14
#2024-03-15|1936.90
#2024-03-18|1956.70
#2024-03-19|1915.09
#2024-03-20|1930.44
#2024-03-21|1950.29
#2024-03-22|1919.01
#2024-03-25|1906.01
#2024-03-26|1924.27
#2024-03-27|1894.53
#2024-03-28|1911.04
#2024-03-29|1911.28
#2024-04-01|1912.81
#2024-04-02|1933.74
#2024-04-03|1909.22
#2024-04-04|1912.88
#2024-04-05|1912.86
#2024-04-08|1948.40
#2024-04-09|1965.81
#2024-04-10|1987.96
#2024-04-11|1982.11
#2024-04-12|1950.93
#2024-04-15|1934.06
#2024-04-16|1899.65
#2024-04-17|1906.96
#2024-04-18|1904.10
#2024-04-19|1880.80
#2024-04-22|1867.97
#2024-04-23|1875.30
#2024-04-24|1881.40
#2024-04-25|1891.24
#2024-04-26|1912.56
#2024-04-29|1930.11
#2024-04-30|1960.95
#2024-05-01|1960.72
#2024-05-02|2004.34
#2024-05-03|2008.57
#2024-05-06|2018.05
#2024-05-07|1997.18
#2024-05-08|1989.33
#2024-05-09|1996.91
#2024-05-10|1998.50
#2024-05-13|1970.62
#2024-05-14|1987.90
#2024-05-15|1985.65
#2024-05-16|1989.83
#2024-05-17|2016.75
#2024-05-20|2039.59
#2024-05-21|1976.72
#2024-05-22|1990.99
#2024-05-23|1996.25
#2024-05-24|1985.13
#2024-05-27|1986.68
#2024-05-28|1974.68
#2024-05-29|1981.22
#2024-05-30|1959.89
#2024-05-31|1955.71
#2024-06-03|2021.53
#2024-06-04|1968.58
#2024-06-05|2019.76
#2024-06-06|2007.58
#2024-06-07|2040.51
#2024-06-10|2034.13
#2024-06-11|2036.76
#2024-06-12|2003.79
#2024-06-13|2039.74
#2024-06-14|2045.03
#2024-06-17|2049.05
#2024-06-18|2051.17
#2024-06-19|2057.47
#2024-06-20|2038.41
#2024-06-21|2023.16
#2024-06-24|2038.42
#2024-06-25|2047.13
#2024-06-26|2043.61
#2024-06-27|2041.22
#2024-06-28|2036.59
#2024-07-01|2046.13
#2024-07-02|2030.80
#2024-07-03|2045.67
#2024-07-04|2074.46
#2024-07-05|2065.28
#2024-07-08|2051.58
#2024-07-09|2085.77
#2024-07-10|2054.38
#2024-07-11|2079.45
#2024-07-12|2090.53
#2024-07-15|2082.23
#2024-07-16|2075.58
#2024-07-17|2081.44
#2024-07-18|2088.23
#2024-07-19|2051.30
#2024-07-22|2074.59
#2024-07-23|2062.78
#2024-07-24|2046.61
#2024-07-25|2064.45
#2024-07-26|2100.16
#2024-07-29|2099.86
#2024-07-30|2094.80
#2024-07-31|2119.02
#2024-08-01|2102.73
#2024-08-02|2038.05
#2024-08-05|1960.66
#2024-08-06|1944.67
#2024-08-07|1965.93
#2024-08-08|1962.59
#2024-08-09|2001.96
#2024-08-12|1992.38
#2024-08-13|1976.32
#2024-08-14|1986.33
#2024-08-15|1987.41
#2024-08-16|2032.40
#2024-08-19|2033.47
#2024-08-20|2050.54
#2024-08-21|2047.80
#2024-08-22|2048.97
#2024-08-23|2059.80
#2024-08-26|2078.31
#2024-08-27|2087.86
#2024-08-28|2068.91
#2024-08-29|2063.79
#2024-08-30|2110.94
#2024-09-02|2084.22
#2024-09-03|2083.09
#2024-09-04|2074.66
#2024-09-05|2073.89
#2024-09-06|2061.03
#2024-09-09|2048.16
#2024-09-10|2061.01
#2024-09-11|2044.73
#2024-09-12|2064.90
#2024-09-13|2070.54
#2024-09-16|2076.29
#2024-09-17|2094.58
#2024-09-18|2098.02
#2024-09-19|2123.65
#2024-09-20|2171.23
#2024-09-23|2176.51
#2024-09-24|2232.10
#2024-09-25|2234.39
#2024-09-26|2323.87
#2024-09-27|2377.98
#2024-09-30|2418.24
#2024-10-01|2424.54
#2024-10-02|2500.84
#2024-10-03|2426.81
#2024-10-04|2432.83
#2024-10-07|2474.36
#2024-10-08|2362.38
#2024-10-09|2356.39
#2024-10-10|2416.32
#2024-10-11|2404.36
#2024-10-14|2372.16
#2024-10-15|2303.00
#2024-10-16|2273.62
#2024-10-17|2227.29
#2024-10-18|2281.18
#2024-10-21|2272.01
#2024-10-22|2261.58
#2024-10-23|2285.23
#2024-10-24|2260.44
#2024-10-25|2267.70
#2024-10-28|2291.89
#2024-10-29|2278.39
#2024-10-30|2250.13
#2024-10-31|2209.31
#2024-11-01|2196.80
#2024-11-04|2237.24
#2024-11-05|2269.15
#2024-11-06|2242.22
#2024-11-07|2226.16
#2024-11-08|2244.76
#2024-11-11|2241.32
#2024-11-12|2186.71
#2024-11-13|2154.00
#2024-11-14|2121.18
#2024-11-15|2114.87
#2024-11-18|2139.45
#2024-11-19|2169.69
#2024-11-20|2151.20
#2024-11-21|2128.94
#2024-11-22|2121.91
#2024-11-25|2142.33
#2024-11-26|2116.76
#2024-11-27|2133.49
#2024-11-28|2102.36
#2024-11-29|2129.55
#2024-12-02|2156.22
#2024-12-03|2171.69
#2024-12-04|2167.58
#2024-12-05|2168.11
#2024-12-06|2202.94
#2024-12-09|2234.53
#2024-12-10|2226.43
#2024-12-11|2224.92
#2024-12-12|2233.04
#2024-12-13|2192.87
#2024-12-16|2180.20
#2024-12-17|2169.13
#2024-12-18|2188.88
#2024-12-19|2165.91
#2024-12-20|2144.66
#2024-12-23|2147.52
#2024-12-24|2168.10
#2024-12-25|2168.36
#2024-12-26|2176.68
#2024-12-27|2194.70
#2024-12-30|2153.29
#2024-12-31|2147.89
#2025-01-01|2164.27
#2025-01-02|2165.81
#2025-01-03|2175.30
#2025-01-06|2149.37
#2025-01-07|2154.27
#2025-01-08|2133.65
#2025-01-09|2123.23
#2025-01-10|2098.93
#2025-01-13|2049.82
#2025-01-14|2107.35
#2025-01-15|2092.10
#2025-01-16|2115.98
#2025-01-17|2123.60
#2025-01-20|2147.73
#2025-01-21|2158.91
#2025-01-22|2132.43
#2025-01-23|2119.51
#2025-01-24|2118.12
#2025-01-27|2120.08
#2025-01-28|2128.93
#2025-01-29|2139.58
#2025-01-30|2127.46
#2025-01-31|2142.50
#2025-02-03|2150.94
#2025-02-04|2233.33
#2025-02-05|2204.93
#2025-02-06|2275.49
#2025-02-07|2339.80
#2025-02-10|2325.86
#2025-02-11|2259.40
#2025-02-12|2302.47
#2025-02-13|2263.95
#2025-02-14|2331.29
#2025-02-17|2307.35
#2025-02-18|2338.41
#2025-02-19|2345.65
#2025-02-20|2350.41
#2025-02-21|2378.38
#2025-02-24|2368.10
#2025-02-25|2403.98
#2025-02-26|2440.10
#2025-02-27|2470.00
#2025-02-28|2324.31
#2025-03-03|2314.14
#2025-03-04|2241.59
#2025-03-05|2308.69
#2025-03-06|2355.99
#2025-03-07|2357.43
#2025-03-10|2320.36
#2025-03-11|2359.23
#2025-03-12|2383.14
#2025-03-13|2373.51
#2025-03-14|2411.85
#2025-03-17|2410.16
#2025-03-18|2497.51
#2025-03-19|2507.36
#2025-03-20|2527.94
#2025-03-21|2434.90
#2025-03-24|2478.53
#2025-03-25|2406.19
#2025-03-26|2438.46
#2025-03-27|2428.80
#2025-03-28|2400.26
#2025-03-31|2375.12
#2025-04-01|2371.12
#2025-04-02|2377.34
#2025-04-03|2338.26
#2025-04-04|2313.78
#2025-04-07|2059.21
#2025-04-08|2102.53
#2025-04-09|2109.38
#2025-04-10|2148.24
#2025-04-11|2244.52
#2025-04-14|2277.41
#2025-04-15|2303.74
#2025-04-16|2248.98
#2025-04-17|2274.71
#2025-04-18|2275.36
#2025-04-21|2299.82
#2025-04-22|2331.84
#2025-04-23|2405.51
#2025-04-24|2403.44
#2025-04-25|2397.95
#2025-04-28|2393.99
#2025-04-29|2374.91
#2025-04-30|2384.67
#2025-05-01|2384.26
#2025-05-02|2437.83
#2025-05-05|2466.98
#2025-05-06|2461.75
#2025-05-07|2484.61
#2025-05-08|2470.68
#2025-05-09|2466.15
#2025-05-12|2591.39
#2025-05-13|2520.44
#2025-05-14|2588.30
#2025-05-15|2608.52
#2025-05-16|2639.10
#2025-05-19|2622.15
#2025-05-20|2617.69
#2025-05-21|2670.64
#2025-05-22|2641.87
#2025-05-23|2669.99
#2025-05-26|2584.70
#2025-05-27|2557.88
#2025-05-28|2527.73
#2025-05-29|2537.95
#2025-05-30|2498.32
#2025-06-02|2478.75
#2025-06-03|2517.80
#2025-06-04|2530.47
#2025-06-05|2548.40
#2025-06-06|2541.78
#2025-06-09|2544.16
#2025-06-10|2564.51
#2025-06-11|2603.02
#2025-06-12|2520.86
#2025-06-13|2472.44
#2025-06-16|2469.99
#2025-06-17|2448.62
#2025-06-18|2433.90
#2025-06-19|2404.63
#2025-06-20|2428.96
#2025-06-23|2431.57
#2025-06-24|2487.10
#2025-06-25|2499.87
#2025-06-26|2482.48
#2025-06-27|2466.59
#2025-06-30|2435.93
#2025-07-01|2435.15
#2025-07-02|2437.60
#2025-07-03|2463.09
#2025-07-04|2444.14
#2025-07-07|2449.67
#2025-07-08|2458.84
#2025-07-09|2454.01
#2025-07-10|2441.95
#2025-07-11|2431.63
#2025-07-14|2447.72
#2025-07-15|2491.50
#2025-07-16|2489.22
#2025-07-17|2521.11
#2025-07-18|2534.79
#2025-07-21|2548.34
#2025-07-22|2574.35
#2025-07-23|2600.44
#2025-07-24|2597.33
#2025-07-25|2563.35
#2025-07-28|2542.41
#2025-07-29|2555.94
#2025-07-30|2455.96
#2025-07-31|2410.60
#2025-08-01|2392.42
#2025-08-04|2407.19
#2025-08-05|2398.45
#2025-08-06|2384.62
#2025-08-07|2389.50
#2025-08-08|2372.59
#2025-08-11|2393.52
#2025-08-12|2395.65
#2025-08-13|2434.86
#2025-08-14|2420.36
#2025-08-15|2416.11
#2025-08-18|2487.54
#2025-08-19|2514.41
#2025-08-20|2515.34
#2025-08-21|2500.36
#2025-08-22|2552.26
#2025-08-25|2578.23
#2025-08-26|2575.76
#2025-08-27|2553.15
#2025-08-28|2503.87
#2025-08-29|2500.10
#2025-09-01|2500.33
#2025-09-02|2497.01
#2025-09-03|2489.26
#2025-09-04|2472.88
#2025-09-05|2497.65
#2025-09-08|2535.20
#2025-09-09|2552.21
#2025-09-10|2524.68
#2025-09-11|2502.88
#2025-09-12|2521.38
#2025-09-15|2551.62
#2025-09-16|2593.92
#2025-09-17|2647.49
#2025-09-18|2623.21
#2025-09-19|2632.56
#2025-09-22|2595.71
#2025-09-23|2572.52
#2025-09-24|2558.93
#2025-09-25|2575.24
#2025-09-26|2554.04
#2025-09-29|2554.58
#2025-09-30|2584.46
#2025-10-01|2600.36
#2025-10-02|2637.62
#2025-10-03|2598.14
#2025-10-06|2582.79
#2025-10-07|2582.53
#2025-10-08|2576.27
#2025-10-09|2578.12
#2025-10-10|2550.26
#2025-10-13|2513.35
#2025-10-14|2413.62
#2025-10-15|2460.50
#2025-10-16|2451.07
#2025-10-17|2416.34
#2025-10-20|2445.74
#2025-10-21|2457.46
#2025-10-22|2449.35
#2025-10-23|2459.23
#2025-10-24|2453.91
#2025-10-27|2468.91
#2025-10-28|2452.40
#2025-10-29|2447.04
#2025-10-30|2432.69
#2025-10-31|2396.25
#2025-11-03|2408.06
#2025-11-04|2379.58
#2025-11-05|2369.19
#2025-11-06|2397.80
#2025-11-07|2402.43
#2025-11-10|2434.62
#2025-11-11|2485.43
#2025-11-12|2562.03
#2025-11-13|2564.71
#2025-11-14|2520.31
#2025-11-17|2516.88
#2025-11-18|2452.14
#2025-11-19|2441.65
#2025-11-20|2416.97
#2025-11-21|2379.38
#2025-11-24|2406.38
#2025-11-25|2410.18
#2025-11-26|2435.55
#2025-11-27|2433.39
#2025-11-28|2445.01
#2025-12-01|2443.79
#2025-12-02|2440.56
#2025-12-03|2399.06
#2025-12-04|2409.05
#2025-12-05|2428.10
#2025-12-08|2416.17
#2025-12-09|2395.46
#2025-12-10|2384.71
#2025-12-11|2382.34
#2025-12-12|2407.27
#2025-12-15|2366.64
#2025-12-16|2348.50
#2025-12-17|2359.26
#2025-12-18|2342.10
#2025-12-19|2385.40
#2025-12-22|2396.02
#2025-12-23|2390.12
#2025-12-24|2388.21
#2025-12-25|2388.21
#2025-12-26|2381.87
#2025-12-29|2408.36
#2025-12-30|2429.89
#2025-12-31|2424.65
#2026-01-01|2435.64
#2026-01-02|2480.21
#2026-01-05|2442.11
#2026-01-06|2477.92
#2026-01-07|2437.73
#2026-01-08|2419.21
#2026-01-09|2393.50
#2026-01-12|2402.30
#2026-01-13|2414.32
#2026-01-14|2400.97
#2026-01-15|2405.43
#2026-01-16|2388.77
#2026-01-19|2400.27
#2026-01-20|2346.61
#2026-01-21|2337.78
#2026-01-22|2359.15
#2026-01-23|2340.55
#2026-01-26|2322.39
#2026-01-27|2290.21
#2026-01-28|2337.23
#2026-01-29|2313.05
#2026-01-30|2287.69
#2026-02-02|2234.12
#2026-02-03|2289.18
#2026-02-04|2302.46
#2026-02-05|2318.04
#2026-02-06|2325.83
#2026-02-09|2348.22
#2026-02-10|2387.21
#2026-02-11|2426.11
#2026-02-12|2411.89
#2026-02-13|2383.64
#2026-02-16|2372.86
#2026-02-17|2377.02
#2026-02-18|2382.95
#2026-02-19|2353.50
#2026-02-20|2324.78
#2026-02-23|2378.44
#2026-02-24|2365.40
#2026-02-25|2379.62
#2026-02-26|2349.88
#2026-02-27|2326.97
#2026-03-02|2299.89
#2026-03-03|2266.45
#2026-03-04|2207.39
#2026-03-05|2231.41
#2026-03-06|2240.37
#2026-03-09|2208.10
#2026-03-10|2246.83
#2026-03-11|2239.95
#2026-03-12|2220.40
#2026-03-13|2166.98
#2026-03-16|2235.52
#2026-03-17|2261.04
#2026-03-18|2246.81
#2026-03-19|2198.48
#2026-03-20|2188.00
#2026-03-23|2138.43
#2026-03-24|2205.52
#2026-03-25|2240.56
#2026-03-26|2202.14
#2026-03-27|2188.91
#2026-03-30|2151.04
#2026-03-31|2144.83
#2026-04-01|2190.40