Table Data - Nasdaq Emerging Markets: Asia Automobiles and Parts Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets: Asia Automobiles and Parts Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4010LMT |
| 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: NQEMASIA4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 66.71 |
| 2001-04-02 | 67.28 |
| 2001-04-03 | 67.20 |
| 2001-04-04 | 64.75 |
| 2001-04-05 | 64.78 |
| 2001-04-06 | 65.19 |
| 2001-04-09 | 64.73 |
| 2001-04-10 | 64.89 |
| 2001-04-11 | 66.73 |
| 2001-04-12 | 64.70 |
| 2001-04-13 | . |
| 2001-04-16 | 65.08 |
| 2001-04-17 | 64.79 |
| 2001-04-18 | 67.22 |
| 2001-04-19 | 68.04 |
| 2001-04-20 | 67.24 |
| 2001-04-23 | 67.93 |
| 2001-04-24 | 67.77 |
| 2001-04-25 | 69.21 |
| 2001-04-26 | 68.70 |
| 2001-04-27 | 68.80 |
| 2001-04-30 | 71.04 |
| 2001-05-01 | 71.05 |
| 2001-05-02 | 75.21 |
| 2001-05-03 | 75.72 |
| 2001-05-04 | 75.76 |
| 2001-05-07 | 75.44 |
| 2001-05-08 | 74.39 |
| 2001-05-09 | 75.93 |
| 2001-05-10 | 76.24 |
| 2001-05-11 | 77.18 |
| 2001-05-14 | 77.52 |
| 2001-05-15 | 77.90 |
| 2001-05-16 | 76.28 |
| 2001-05-17 | 77.18 |
| 2001-05-18 | 79.32 |
| 2001-05-21 | 83.54 |
| 2001-05-22 | 82.14 |
| 2001-05-23 | 83.30 |
| 2001-05-24 | 85.13 |
| 2001-05-25 | 84.03 |
| 2001-05-28 | . |
| 2001-05-29 | 83.56 |
| 2001-05-30 | 83.29 |
| 2001-05-31 | 83.47 |
| 2001-06-01 | 82.97 |
| 2001-06-04 | 85.60 |
| 2001-06-05 | 84.08 |
| 2001-06-06 | 84.35 |
| 2001-06-07 | 83.69 |
| 2001-06-08 | 85.00 |
| 2001-06-11 | 83.39 |
| 2001-06-12 | 82.79 |
| 2001-06-13 | 81.73 |
| 2001-06-14 | 81.04 |
| 2001-06-15 | 82.86 |
| 2001-06-18 | 82.08 |
| 2001-06-19 | 84.38 |
| 2001-06-20 | 85.21 |
| 2001-06-21 | 86.39 |
| 2001-06-22 | 86.66 |
| 2001-06-25 | 87.62 |
| 2001-06-26 | 86.67 |
| 2001-06-27 | 85.19 |
| 2001-06-28 | 83.84 |
| 2001-06-29 | 85.88 |
| 2001-07-02 | 85.05 |
| 2001-07-03 | 84.17 |
| 2001-07-04 | . |
| 2001-07-05 | 84.86 |
| 2001-07-06 | 83.12 |
| 2001-07-09 | 81.64 |
| 2001-07-10 | 82.49 |
| 2001-07-11 | 82.26 |
| 2001-07-12 | 82.05 |
| 2001-07-13 | 80.18 |
| 2001-07-16 | 80.11 |
| 2001-07-17 | 79.34 |
| 2001-07-18 | 78.44 |
| 2001-07-19 | 76.23 |
| 2001-07-20 | 74.47 |
| 2001-07-23 | 71.26 |
| 2001-07-24 | 71.84 |
| 2001-07-25 | 74.72 |
| 2001-07-26 | 76.19 |
| 2001-07-27 | 76.09 |
| 2001-07-30 | 74.51 |
| 2001-07-31 | 74.73 |
| 2001-08-01 | 74.99 |
| 2001-08-02 | 76.33 |
| 2001-08-03 | 76.16 |
| 2001-08-06 | 75.08 |
| 2001-08-07 | 73.68 |
| 2001-08-08 | 74.18 |
| 2001-08-09 | 72.92 |
| 2001-08-10 | 72.73 |
| 2001-08-13 | 72.50 |
| 2001-08-14 | 74.08 |
| 2001-08-15 | 74.17 |
| 2001-08-16 | 73.47 |
| 2001-08-17 | 73.75 |
| 2001-08-20 | 72.07 |
| 2001-08-21 | 74.11 |
| 2001-08-22 | 74.39 |
| 2001-08-23 | 73.51 |
| 2001-08-24 | 72.43 |
| 2001-08-27 | 73.30 |
| 2001-08-28 | 74.41 |
| 2001-08-29 | 74.76 |
| 2001-08-30 | 75.11 |
| 2001-08-31 | 73.31 |
| 2001-09-03 | . |
| 2001-09-04 | 74.38 |
| 2001-09-05 | 74.47 |
| 2001-09-06 | 73.72 |
| 2001-09-07 | 75.01 |
| 2001-09-10 | 73.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 56.35 |
| 2001-09-18 | 58.06 |
| 2001-09-19 | 60.08 |
| 2001-09-20 | 58.77 |
| 2001-09-21 | 57.07 |
| 2001-09-24 | 59.65 |
| 2001-09-25 | 59.79 |
| 2001-09-26 | 61.39 |
| 2001-09-27 | 62.36 |
| 2001-09-28 | 62.45 |
| 2001-10-01 | 62.03 |
| 2001-10-02 | 61.54 |
| 2001-10-03 | 62.55 |
| 2001-10-04 | 67.30 |
| 2001-10-05 | 67.72 |
| 2001-10-08 | 66.52 |
| 2001-10-09 | 67.96 |
| 2001-10-10 | 67.34 |
| 2001-10-11 | 69.10 |
| 2001-10-12 | 69.02 |
| 2001-10-15 | 68.65 |
| 2001-10-16 | 69.74 |
| 2001-10-17 | 70.70 |
| 2001-10-18 | 70.09 |
| 2001-10-19 | 69.75 |
| 2001-10-22 | 70.10 |
| 2001-10-23 | 70.78 |
| 2001-10-24 | 71.96 |
| 2001-10-25 | 71.86 |
| 2001-10-26 | 72.58 |
| 2001-10-29 | 72.59 |
| 2001-10-30 | 72.08 |
| 2001-10-31 | 72.78 |
| 2001-11-01 | 72.90 |
| 2001-11-02 | 74.06 |
| 2001-11-05 | 77.64 |
| 2001-11-06 | 76.64 |
| 2001-11-07 | 76.04 |
| 2001-11-08 | 75.98 |
| 2001-11-09 | 76.45 |
| 2001-11-12 | 76.31 |
| 2001-11-13 | 77.71 |
| 2001-11-14 | 78.66 |
| 2001-11-15 | 80.11 |
| 2001-11-16 | 80.23 |
| 2001-11-19 | 82.88 |
| 2001-11-20 | 82.74 |
| 2001-11-21 | 83.35 |
| 2001-11-22 | . |
| 2001-11-23 | 86.32 |
| 2001-11-26 | 87.05 |
| 2001-11-27 | 85.89 |
| 2001-11-28 | 80.59 |
| 2001-11-29 | 81.14 |
| 2001-11-30 | 83.29 |
| 2001-12-03 | 85.54 |
| 2001-12-04 | 84.07 |
| 2001-12-05 | 84.98 |
| 2001-12-06 | 83.70 |
| 2001-12-07 | 86.80 |
| 2001-12-10 | 84.95 |
| 2001-12-11 | 84.56 |
| 2001-12-12 | 84.87 |
| 2001-12-13 | 84.80 |
| 2001-12-14 | 84.09 |
| 2001-12-17 | 82.47 |
| 2001-12-18 | 81.92 |
| 2001-12-19 | 82.11 |
| 2001-12-20 | 83.37 |
| 2001-12-21 | 80.29 |
| 2001-12-24 | 79.07 |
| 2001-12-25 | . |
| 2001-12-26 | 80.16 |
| 2001-12-27 | 82.21 |
| 2001-12-28 | 84.96 |
| 2001-12-31 | 86.19 |
| 2002-01-01 | . |
| 2002-01-02 | 88.16 |
| 2002-01-03 | 89.14 |
| 2002-01-04 | 89.58 |
| 2002-01-07 | 90.74 |
| 2002-01-08 | 90.00 |
| 2002-01-09 | 91.23 |
| 2002-01-10 | 87.22 |
| 2002-01-11 | 88.51 |
| 2002-01-14 | 88.23 |
| 2002-01-15 | 86.85 |
| 2002-01-16 | 85.56 |
| 2002-01-17 | 86.55 |
| 2002-01-18 | 84.74 |
| 2002-01-21 | . |
| 2002-01-22 | 86.27 |
| 2002-01-23 | 87.26 |
| 2002-01-24 | 90.89 |
| 2002-01-25 | 90.54 |
| 2002-01-28 | 91.63 |
| 2002-01-29 | 91.27 |
| 2002-01-30 | 88.81 |
| 2002-01-31 | 90.34 |
| 2002-02-01 | 89.52 |
| 2002-02-04 | 87.99 |
| 2002-02-05 | 87.32 |
| 2002-02-06 | 89.16 |
| 2002-02-07 | 89.04 |
| 2002-02-08 | 89.59 |
| 2002-02-11 | 89.57 |
| 2002-02-12 | 89.43 |
| 2002-02-13 | 89.56 |
| 2002-02-14 | 94.70 |
| 2002-02-15 | 97.16 |
| 2002-02-18 | . |
| 2002-02-19 | 103.30 |
| 2002-02-20 | 101.61 |
| 2002-02-21 | 102.22 |
| 2002-02-22 | 101.73 |
| 2002-02-25 | 101.01 |
| 2002-02-26 | 103.39 |
| 2002-02-27 | 104.97 |
| 2002-02-28 | 106.19 |
| 2002-03-01 | 107.02 |
| 2002-03-04 | 107.78 |
| 2002-03-05 | 110.78 |
| 2002-03-06 | 110.78 |
| 2002-03-07 | 109.19 |
| 2002-03-08 | 110.70 |
| 2002-03-11 | 111.09 |
| 2002-03-12 | 113.96 |
| 2002-03-13 | 116.47 |
| 2002-03-14 | 118.86 |
| 2002-03-15 | 122.61 |
| 2002-03-18 | 121.08 |
| 2002-03-19 | 119.56 |
| 2002-03-20 | 117.36 |
| 2002-03-21 | 118.92 |
| 2002-03-22 | 119.43 |
| 2002-03-25 | 116.22 |
| 2002-03-26 | 118.25 |
| 2002-03-27 | 121.21 |
| 2002-03-28 | 120.52 |
| 2002-03-29 | . |
| 2002-04-01 | 120.17 |
| 2002-04-02 | 122.97 |
| 2002-04-03 | 124.77 |
| 2002-04-04 | 126.53 |
| 2002-04-05 | 126.83 |
| 2002-04-08 | 124.48 |
| 2002-04-09 | 123.96 |
| 2002-04-10 | 120.16 |
| 2002-04-11 | 121.72 |
| 2002-04-12 | 123.26 |
| 2002-04-15 | 128.12 |
| 2002-04-16 | 129.88 |
| 2002-04-17 | 136.32 |
| 2002-04-18 | 138.61 |
| 2002-04-19 | 137.18 |
| 2002-04-22 | 136.99 |
| 2002-04-23 | 141.64 |
| 2002-04-24 | 141.26 |
| 2002-04-25 | 136.11 |
| 2002-04-26 | 136.94 |
| 2002-04-29 | 133.28 |
| 2002-04-30 | 131.80 |
| 2002-05-01 | 131.75 |
| 2002-05-02 | 135.37 |
| 2002-05-03 | 140.19 |
| 2002-05-06 | 137.07 |
| 2002-05-07 | 136.40 |
| 2002-05-08 | 133.73 |
| 2002-05-09 | 134.22 |
| 2002-05-10 | 130.47 |
| 2002-05-13 | 128.38 |
| 2002-05-14 | 128.22 |
| 2002-05-15 | 134.99 |
| 2002-05-16 | 135.75 |
| 2002-05-17 | 137.36 |
| 2002-05-20 | 136.36 |
| 2002-05-21 | 129.97 |
| 2002-05-22 | 131.26 |
| 2002-05-23 | 128.15 |
| 2002-05-24 | 127.53 |
| 2002-05-27 | . |
| 2002-05-28 | 126.45 |
| 2002-05-29 | 125.35 |
| 2002-05-30 | 122.76 |
| 2002-05-31 | 122.15 |
| 2002-06-03 | 126.19 |
| 2002-06-04 | 127.99 |
| 2002-06-05 | 126.96 |
| 2002-06-06 | 126.90 |
| 2002-06-07 | 123.76 |
| 2002-06-10 | 124.00 |
| 2002-06-11 | 124.85 |
| 2002-06-12 | 126.21 |
| 2002-06-13 | 126.05 |
| 2002-06-14 | 125.78 |
| 2002-06-17 | 121.07 |
| 2002-06-18 | 121.32 |
| 2002-06-19 | 116.60 |
| 2002-06-20 | 117.92 |
| 2002-06-21 | 118.20 |
| 2002-06-24 | 116.92 |
| 2002-06-25 | 114.78 |
| 2002-06-26 | 112.09 |
| 2002-06-27 | 113.01 |
| 2002-06-28 | 116.56 |
| 2002-07-01 | 116.33 |
| 2002-07-02 | 118.61 |
| 2002-07-03 | 119.92 |
| 2002-07-04 | . |
| 2002-07-05 | 125.51 |
| 2002-07-08 | 125.33 |
| 2002-07-09 | 126.78 |
| 2002-07-10 | 124.68 |
| 2002-07-11 | 118.51 |
| 2002-07-12 | 120.18 |
| 2002-07-15 | 116.47 |
| 2002-07-16 | 114.54 |
| 2002-07-17 | 114.40 |
| 2002-07-18 | 114.20 |
| 2002-07-19 | 114.76 |
| 2002-07-22 | 111.04 |
| 2002-07-23 | 115.90 |
| 2002-07-24 | 114.00 |
| 2002-07-25 | 113.21 |
| 2002-07-26 | 109.11 |
| 2002-07-29 | 110.24 |
| 2002-07-30 | 115.90 |
| 2002-07-31 | 115.68 |
| 2002-08-01 | 113.72 |
| 2002-08-02 | 112.14 |
| 2002-08-05 | 107.59 |
| 2002-08-06 | 106.91 |
| 2002-08-07 | 109.02 |
| 2002-08-08 | 109.11 |
| 2002-08-09 | 110.34 |
| 2002-08-12 | 110.25 |
| 2002-08-13 | 110.55 |
| 2002-08-14 | 111.85 |
| 2002-08-15 | 111.91 |
| 2002-08-16 | 114.57 |
| 2002-08-19 | 114.53 |
| 2002-08-20 | 117.17 |
| 2002-08-21 | 118.70 |
| 2002-08-22 | 118.01 |
| 2002-08-23 | 115.51 |
| 2002-08-26 | 113.64 |
| 2002-08-27 | 112.53 |
| 2002-08-28 | 112.96 |
| 2002-08-29 | 112.83 |
| 2002-08-30 | 114.47 |
| 2002-09-02 | . |
| 2002-09-03 | 115.56 |
| 2002-09-04 | 113.54 |
| 2002-09-05 | 112.68 |
| 2002-09-06 | 110.89 |
| 2002-09-09 | 109.92 |
| 2002-09-10 | 110.56 |
| 2002-09-11 | 111.79 |
| 2002-09-12 | 113.46 |
| 2002-09-13 | 111.39 |
| 2002-09-16 | 109.05 |
| 2002-09-17 | 112.79 |
| 2002-09-18 | 109.97 |
| 2002-09-19 | 109.46 |
| 2002-09-20 | 108.96 |
| 2002-09-23 | 106.27 |
| 2002-09-24 | 104.63 |
| 2002-09-25 | 101.78 |
| 2002-09-26 | 99.70 |
| 2002-09-27 | 99.81 |
| 2002-09-30 | 96.54 |
| 2002-10-01 | 96.55 |
| 2002-10-02 | 98.50 |
| 2002-10-03 | 98.53 |
| 2002-10-04 | 98.67 |
| 2002-10-07 | 95.02 |
| 2002-10-08 | 96.86 |
| 2002-10-09 | 94.57 |
| 2002-10-10 | 91.07 |
| 2002-10-11 | 89.28 |
| 2002-10-14 | 92.09 |
| 2002-10-15 | 95.93 |
| 2002-10-16 | 99.14 |
| 2002-10-17 | 102.77 |
| 2002-10-18 | 108.39 |
| 2002-10-21 | 106.83 |
| 2002-10-22 | 104.18 |
| 2002-10-23 | 108.60 |
| 2002-10-24 | 106.89 |
| 2002-10-25 | 107.89 |
| 2002-10-28 | 110.82 |
| 2002-10-29 | 110.16 |
| 2002-10-30 | 108.33 |
| 2002-10-31 | 108.03 |
| 2002-11-01 | 105.27 |
| 2002-11-04 | 106.22 |
| 2002-11-05 | 105.73 |
| 2002-11-06 | 109.71 |
| 2002-11-07 | 109.47 |
| 2002-11-08 | 109.44 |
| 2002-11-11 | 107.31 |
| 2002-11-12 | 106.04 |
| 2002-11-13 | 106.85 |
| 2002-11-14 | 107.04 |
| 2002-11-15 | 108.89 |
| 2002-11-18 | 105.51 |
| 2002-11-19 | 106.35 |
| 2002-11-20 | 106.34 |
| 2002-11-21 | 107.78 |
| 2002-11-22 | 110.06 |
| 2002-11-25 | 113.95 |
| 2002-11-26 | 114.69 |
| 2002-11-27 | 114.70 |
| 2002-11-28 | . |
| 2002-11-29 | 116.06 |
| 2002-12-02 | 115.76 |
| 2002-12-03 | 119.00 |
| 2002-12-04 | 115.90 |
| 2002-12-05 | 116.86 |
| 2002-12-06 | 117.78 |
| 2002-12-09 | 118.19 |
| 2002-12-10 | 116.82 |
| 2002-12-11 | 115.74 |
| 2002-12-12 | 118.81 |
| 2002-12-13 | 117.56 |
| 2002-12-16 | 116.00 |
| 2002-12-17 | 117.71 |
| 2002-12-18 | 120.33 |
| 2002-12-19 | 121.81 |
| 2002-12-20 | 121.75 |
| 2002-12-23 | 119.11 |
| 2002-12-24 | 115.50 |
| 2002-12-25 | . |
| 2002-12-26 | 115.58 |
| 2002-12-27 | 115.41 |
| 2002-12-30 | 110.52 |
| 2002-12-31 | 110.59 |
| 2003-01-01 | . |
| 2003-01-02 | 113.44 |
| 2003-01-03 | 116.10 |
| 2003-01-06 | 118.31 |
| 2003-01-07 | 115.22 |
| 2003-01-08 | 116.29 |
| 2003-01-09 | 113.35 |
| 2003-01-10 | 112.06 |
| 2003-01-13 | 113.16 |
| 2003-01-14 | 114.44 |
| 2003-01-15 | 115.53 |
| 2003-01-16 | 113.57 |
| 2003-01-17 | 113.13 |
| 2003-01-20 | . |
| 2003-01-21 | 112.96 |
| 2003-01-22 | 111.87 |
| 2003-01-23 | 111.55 |
| 2003-01-24 | 110.07 |
| 2003-01-27 | 108.53 |
| 2003-01-28 | 109.47 |
| 2003-01-29 | 107.87 |
| 2003-01-30 | 109.99 |
| 2003-01-31 | 110.28 |
| 2003-02-03 | 112.45 |
| 2003-02-04 | 113.98 |
| 2003-02-05 | 112.65 |
| 2003-02-06 | 110.60 |
| 2003-02-07 | 108.68 |
| 2003-02-10 | 108.04 |
| 2003-02-11 | 108.23 |
| 2003-02-12 | 111.02 |
| 2003-02-13 | 108.32 |
| 2003-02-14 | 107.03 |
| 2003-02-17 | . |
| 2003-02-18 | 110.67 |
| 2003-02-19 | 109.43 |
| 2003-02-20 | 108.66 |
| 2003-02-21 | 109.37 |
| 2003-02-24 | 109.77 |
| 2003-02-25 | 107.24 |
| 2003-02-26 | 106.23 |
| 2003-02-27 | 107.31 |
| 2003-02-28 | 106.13 |
| 2003-03-03 | 107.68 |
| 2003-03-04 | 107.58 |
| 2003-03-05 | 103.50 |
| 2003-03-06 | 100.76 |
| 2003-03-07 | 98.79 |
| 2003-03-10 | 97.20 |
| 2003-03-11 | 98.95 |
| 2003-03-12 | 98.79 |
| 2003-03-13 | 99.08 |
| 2003-03-14 | 101.42 |
| 2003-03-17 | 97.06 |
| 2003-03-18 | 101.05 |
| 2003-03-19 | 99.98 |
| 2003-03-20 | 104.71 |
| 2003-03-21 | 107.22 |
| 2003-03-24 | 105.56 |
| 2003-03-25 | 103.92 |
| 2003-03-26 | 104.58 |
| 2003-03-27 | 104.51 |
| 2003-03-28 | 105.33 |
| 2003-03-31 | 101.86 |
| 2003-04-01 | 100.33 |
| 2003-04-02 | 100.48 |
| 2003-04-03 | 100.69 |
| 2003-04-04 | 103.15 |
| 2003-04-07 | 107.64 |
| 2003-04-08 | 107.71 |
| 2003-04-09 | 105.24 |
| 2003-04-10 | 107.89 |
| 2003-04-11 | 108.72 |
| 2003-04-14 | 108.92 |
| 2003-04-15 | 109.66 |
| 2003-04-16 | 112.50 |
| 2003-04-17 | 112.16 |
| 2003-04-18 | . |
| 2003-04-21 | 111.87 |
| 2003-04-22 | 108.48 |
| 2003-04-23 | 106.57 |
| 2003-04-24 | 104.30 |
| 2003-04-25 | 99.88 |
| 2003-04-28 | 102.03 |
| 2003-04-29 | 106.01 |
| 2003-04-30 | 105.77 |
| 2003-05-01 | 105.81 |
| 2003-05-02 | 106.90 |
| 2003-05-05 | 107.97 |
| 2003-05-06 | 109.61 |
| 2003-05-07 | 112.03 |
| 2003-05-08 | 111.54 |
| 2003-05-09 | 111.14 |
| 2003-05-12 | 114.19 |
| 2003-05-13 | 113.75 |
| 2003-05-14 | 111.98 |
| 2003-05-15 | 113.26 |
| 2003-05-16 | 111.28 |
| 2003-05-19 | 109.48 |
| 2003-05-20 | 111.14 |
| 2003-05-21 | 111.21 |
| 2003-05-22 | 111.07 |
| 2003-05-23 | 113.67 |
| 2003-05-26 | . |
| 2003-05-27 | 116.13 |
| 2003-05-28 | 117.09 |
| 2003-05-29 | 116.66 |
| 2003-05-30 | 115.93 |
| 2003-06-02 | 118.61 |
| 2003-06-03 | 117.28 |
| 2003-06-04 | 118.62 |
| 2003-06-05 | 120.55 |
| 2003-06-06 | 120.36 |
| 2003-06-09 | 122.09 |
| 2003-06-10 | 122.11 |
| 2003-06-11 | 122.22 |
| 2003-06-12 | 121.83 |
| 2003-06-13 | 122.17 |
| 2003-06-16 | 122.73 |
| 2003-06-17 | 124.78 |
| 2003-06-18 | 125.28 |
| 2003-06-19 | 126.63 |
| 2003-06-20 | 126.41 |
| 2003-06-23 | 123.75 |
| 2003-06-24 | 121.93 |
| 2003-06-25 | 123.46 |
| 2003-06-26 | 124.40 |
| 2003-06-27 | 126.28 |
| 2003-06-30 | 124.44 |
| 2003-07-01 | 126.26 |
| 2003-07-02 | 129.68 |
| 2003-07-03 | 129.48 |
| 2003-07-04 | . |
| 2003-07-07 | 133.44 |
| 2003-07-08 | 133.05 |
| 2003-07-09 | 132.88 |
| 2003-07-10 | 132.85 |
| 2003-07-11 | 134.95 |
| 2003-07-14 | 137.02 |
| 2003-07-15 | 135.95 |
| 2003-07-16 | 134.19 |
| 2003-07-17 | 133.97 |
| 2003-07-18 | 131.23 |
| 2003-07-21 | 130.95 |
| 2003-07-22 | 131.73 |
| 2003-07-23 | 131.72 |
| 2003-07-24 | 131.57 |
| 2003-07-25 | 131.60 |
| 2003-07-28 | 135.72 |
| 2003-07-29 | 135.96 |
| 2003-07-30 | 136.31 |
| 2003-07-31 | 137.28 |
| 2003-08-01 | 138.61 |
| 2003-08-04 | 138.11 |
| 2003-08-05 | 136.95 |
| 2003-08-06 | 133.39 |
| 2003-08-07 | 133.85 |
| 2003-08-08 | 134.01 |
| 2003-08-11 | 134.52 |
| 2003-08-12 | 135.89 |
| 2003-08-13 | 137.21 |
| 2003-08-14 | 139.47 |
| 2003-08-15 | 139.66 |
| 2003-08-18 | 141.08 |
| 2003-08-19 | 141.52 |
| 2003-08-20 | 139.88 |
| 2003-08-21 | 144.95 |
| 2003-08-22 | 145.77 |
| 2003-08-25 | 144.68 |
| 2003-08-26 | 143.98 |
| 2003-08-27 | 143.76 |
| 2003-08-28 | 142.75 |
| 2003-08-29 | 144.95 |
| 2003-09-01 | . |
| 2003-09-02 | 144.16 |
| 2003-09-03 | 146.94 |
| 2003-09-04 | 147.38 |
| 2003-09-05 | 147.82 |
| 2003-09-08 | 148.71 |
| 2003-09-09 | 146.72 |
| 2003-09-10 | 146.46 |
| 2003-09-11 | 147.38 |
| 2003-09-12 | 147.96 |
| 2003-09-15 | 145.51 |
| 2003-09-16 | 147.05 |
| 2003-09-17 | 145.79 |
| 2003-09-18 | 143.05 |
| 2003-09-19 | 142.06 |
| 2003-09-22 | 137.55 |
| 2003-09-23 | 138.17 |
| 2003-09-24 | 140.67 |
| 2003-09-25 | 138.69 |
| 2003-09-26 | 137.69 |
| 2003-09-29 | 138.09 |
| 2003-09-30 | 139.68 |
| 2003-10-01 | 140.60 |
| 2003-10-02 | 143.00 |
| 2003-10-03 | 144.17 |
| 2003-10-06 | 146.61 |
| 2003-10-07 | 148.23 |
| 2003-10-08 | 146.17 |
| 2003-10-09 | 150.74 |
| 2003-10-10 | 153.96 |
| 2003-10-13 | 155.41 |
| 2003-10-14 | 154.76 |
| 2003-10-15 | 153.76 |
| 2003-10-16 | 156.53 |
| 2003-10-17 | 155.12 |
| 2003-10-20 | 155.52 |
| 2003-10-21 | 157.44 |
| 2003-10-22 | 157.23 |
| 2003-10-23 | 151.86 |
| 2003-10-24 | 152.92 |
| 2003-10-27 | 156.75 |
| 2003-10-28 | 158.82 |
| 2003-10-29 | 157.94 |
| 2003-10-30 | 161.50 |
| 2003-10-31 | 162.67 |
| 2003-11-03 | 164.65 |
| 2003-11-04 | 169.20 |
| 2003-11-05 | 174.04 |
| 2003-11-06 | 169.14 |
| 2003-11-07 | 170.69 |
| 2003-11-10 | 169.71 |
| 2003-11-11 | 174.01 |
| 2003-11-12 | 174.45 |
| 2003-11-13 | 177.52 |
| 2003-11-14 | 177.13 |
| 2003-11-17 | 174.11 |
| 2003-11-18 | 174.43 |
| 2003-11-19 | 169.57 |
| 2003-11-20 | 166.97 |
| 2003-11-21 | 169.95 |
| 2003-11-24 | 167.85 |
| 2003-11-25 | 170.03 |
| 2003-11-26 | 174.98 |
| 2003-11-27 | . |
| 2003-11-28 | 178.53 |
| 2003-12-01 | 184.05 |
| 2003-12-02 | 184.95 |
| 2003-12-03 | 184.65 |
| 2003-12-04 | 182.80 |
| 2003-12-05 | 180.75 |
| 2003-12-08 | 183.52 |
| 2003-12-09 | 185.98 |
| 2003-12-10 | 189.30 |
| 2003-12-11 | 188.83 |
| 2003-12-12 | 191.97 |
| 2003-12-15 | 191.71 |
| 2003-12-16 | 191.71 |
| 2003-12-17 | 186.41 |
| 2003-12-18 | 191.03 |
| 2003-12-19 | 190.62 |
| 2003-12-22 | 190.98 |
| 2003-12-23 | 190.61 |
| 2003-12-24 | 190.02 |
| 2003-12-25 | . |
| 2003-12-26 | 189.90 |
| 2003-12-29 | 195.24 |
| 2003-12-30 | 196.51 |
| 2003-12-31 | 197.63 |
| 2004-01-01 | . |
| 2004-01-02 | 203.58 |
| 2004-01-05 | 205.68 |
| 2004-01-06 | 204.92 |
| 2004-01-07 | 202.95 |
| 2004-01-08 | 205.83 |
| 2004-01-09 | 204.99 |
| 2004-01-12 | 204.79 |
| 2004-01-13 | 204.72 |
| 2004-01-14 | 208.12 |
| 2004-01-15 | 204.97 |
| 2004-01-16 | 204.66 |
| 2004-01-19 | . |
| 2004-01-20 | 205.37 |
| 2004-01-21 | 205.21 |
| 2004-01-22 | 204.21 |
| 2004-01-23 | 205.51 |
| 2004-01-26 | 204.23 |
| 2004-01-27 | 206.03 |
| 2004-01-28 | 207.16 |
| 2004-01-29 | 203.54 |
| 2004-01-30 | 201.55 |
| 2004-02-02 | 200.03 |
| 2004-02-03 | 194.83 |
| 2004-02-04 | 194.07 |
| 2004-02-05 | 193.74 |
| 2004-02-06 | 197.48 |
| 2004-02-09 | 202.27 |
| 2004-02-10 | 201.32 |
| 2004-02-11 | 201.63 |
| 2004-02-12 | 200.78 |
| 2004-02-13 | 201.17 |
| 2004-02-16 | . |
| 2004-02-17 | 205.89 |
| 2004-02-18 | 206.29 |
| 2004-02-19 | 202.18 |
| 2004-02-20 | 201.79 |
| 2004-02-23 | 200.84 |
| 2004-02-24 | 198.84 |
| 2004-02-25 | 198.02 |
| 2004-02-26 | 198.79 |
| 2004-02-27 | 201.92 |
| 2004-03-01 | 204.04 |
| 2004-03-02 | 208.24 |
| 2004-03-03 | 206.80 |
| 2004-03-04 | 207.15 |
| 2004-03-05 | 209.33 |
| 2004-03-08 | 207.87 |
| 2004-03-09 | 206.47 |
| 2004-03-10 | 205.06 |
| 2004-03-11 | 201.35 |
| 2004-03-12 | 197.94 |
| 2004-03-15 | 197.61 |
| 2004-03-16 | 198.13 |
| 2004-03-17 | 204.32 |
| 2004-03-18 | 206.14 |
| 2004-03-19 | 208.35 |
| 2004-03-22 | 202.78 |
| 2004-03-23 | 202.73 |
| 2004-03-24 | 204.40 |
| 2004-03-25 | 200.00 |
| 2004-03-26 | 199.98 |
| 2004-03-29 | 202.08 |
| 2004-03-30 | 205.48 |
| 2004-03-31 | 208.01 |
| 2004-04-01 | 209.97 |
| 2004-04-02 | 210.30 |
| 2004-04-05 | 210.91 |
| 2004-04-06 | 212.50 |
| 2004-04-07 | 214.51 |
| 2004-04-08 | 215.79 |
| 2004-04-09 | . |
| 2004-04-12 | 212.78 |
| 2004-04-13 | 210.70 |
| 2004-04-14 | 207.02 |
| 2004-04-15 | 206.65 |
| 2004-04-16 | 205.82 |
| 2004-04-19 | 205.66 |
| 2004-04-20 | 203.72 |
| 2004-04-21 | 201.91 |
| 2004-04-22 | 203.15 |
| 2004-04-23 | 202.30 |
| 2004-04-26 | 194.39 |
| 2004-04-27 | 194.00 |
| 2004-04-28 | 193.58 |
| 2004-04-29 | 187.77 |
| 2004-04-30 | 184.56 |
| 2004-05-03 | 183.65 |
| 2004-05-04 | 187.85 |
| 2004-05-05 | 185.95 |
| 2004-05-06 | 187.66 |
| 2004-05-07 | 191.26 |
| 2004-05-10 | 178.64 |
| 2004-05-11 | 178.73 |
| 2004-05-12 | 184.24 |
| 2004-05-13 | 178.31 |
| 2004-05-14 | 172.73 |
| 2004-05-17 | 159.12 |
| 2004-05-18 | 164.39 |
| 2004-05-19 | 172.03 |
| 2004-05-20 | 170.61 |
| 2004-05-21 | 174.26 |
| 2004-05-24 | 177.01 |
| 2004-05-25 | 174.85 |
| 2004-05-26 | 174.59 |
| 2004-05-27 | 178.55 |
| 2004-05-28 | 177.37 |
| 2004-05-31 | . |
| 2004-06-01 | 173.85 |
| 2004-06-02 | 171.13 |
| 2004-06-03 | 166.74 |
| 2004-06-04 | 168.74 |
| 2004-06-07 | 176.25 |
| 2004-06-08 | 175.35 |
| 2004-06-09 | 173.36 |
| 2004-06-10 | 172.12 |
| 2004-06-11 | . |
| 2004-06-14 | 165.33 |
| 2004-06-15 | 165.63 |
| 2004-06-16 | 163.40 |
| 2004-06-17 | 165.36 |
| 2004-06-18 | 162.00 |
| 2004-06-21 | 164.48 |
| 2004-06-22 | 163.71 |
| 2004-06-23 | 163.56 |
| 2004-06-24 | 166.78 |
| 2004-06-25 | 169.48 |
| 2004-06-28 | 167.53 |
| 2004-06-29 | 168.90 |
| 2004-06-30 | 171.94 |
| 2004-07-01 | 171.76 |
| 2004-07-02 | 168.93 |
| 2004-07-05 | . |
| 2004-07-06 | 170.30 |
| 2004-07-07 | 172.36 |
| 2004-07-08 | 168.83 |
| 2004-07-09 | 169.76 |
| 2004-07-12 | 170.85 |
| 2004-07-13 | 170.30 |
| 2004-07-14 | 167.16 |
| 2004-07-15 | 166.74 |
| 2004-07-16 | 168.18 |
| 2004-07-19 | 170.28 |
| 2004-07-20 | 169.25 |
| 2004-07-21 | 170.00 |
| 2004-07-22 | 168.43 |
| 2004-07-23 | 167.09 |
| 2004-07-26 | 165.52 |
| 2004-07-27 | 164.71 |
| 2004-07-28 | 166.83 |
| 2004-07-29 | 164.85 |
| 2004-07-30 | 166.49 |
| 2004-08-02 | 164.57 |
| 2004-08-03 | 165.15 |
| 2004-08-04 | 165.88 |
| 2004-08-05 | 170.77 |
| 2004-08-06 | 167.90 |
| 2004-08-09 | 170.44 |
| 2004-08-10 | 170.35 |
| 2004-08-11 | 169.68 |
| 2004-08-12 | 170.70 |
| 2004-08-13 | 171.03 |
| 2004-08-16 | 172.88 |
| 2004-08-17 | 170.98 |
| 2004-08-18 | 171.71 |
| 2004-08-19 | 175.07 |
| 2004-08-20 | 174.68 |
| 2004-08-23 | 174.08 |
| 2004-08-24 | 176.15 |
| 2004-08-25 | 176.86 |
| 2004-08-26 | 180.27 |
| 2004-08-27 | 180.93 |
| 2004-08-30 | 181.84 |
| 2004-08-31 | 181.71 |
| 2004-09-01 | 185.05 |
| 2004-09-02 | 187.46 |
| 2004-09-03 | 187.14 |
| 2004-09-06 | . |
| 2004-09-07 | 184.30 |
| 2004-09-08 | 184.38 |
| 2004-09-09 | 184.89 |
| 2004-09-10 | 187.26 |
| 2004-09-13 | 190.32 |
| 2004-09-14 | 189.09 |
| 2004-09-15 | 193.14 |
| 2004-09-16 | 193.14 |
| 2004-09-17 | 192.84 |
| 2004-09-20 | 194.72 |
| 2004-09-21 | 192.02 |
| 2004-09-22 | 189.18 |
| 2004-09-23 | 187.25 |
| 2004-09-24 | 187.00 |
| 2004-09-27 | 186.28 |
| 2004-09-28 | 184.87 |
| 2004-09-29 | 184.95 |
| 2004-09-30 | 185.73 |
| 2004-10-01 | 191.84 |
| 2004-10-04 | 200.24 |
| 2004-10-05 | 203.04 |
| 2004-10-06 | 198.81 |
| 2004-10-07 | 199.53 |
| 2004-10-08 | 199.59 |
| 2004-10-11 | 199.80 |
| 2004-10-12 | 194.44 |
| 2004-10-13 | 196.05 |
| 2004-10-14 | 196.93 |
| 2004-10-15 | 194.51 |
| 2004-10-18 | 194.37 |
| 2004-10-19 | 197.28 |
| 2004-10-20 | 192.15 |
| 2004-10-21 | 189.91 |
| 2004-10-22 | 187.06 |
| 2004-10-25 | 183.35 |
| 2004-10-26 | 186.71 |
| 2004-10-27 | 186.21 |
| 2004-10-28 | 189.92 |
| 2004-10-29 | 192.17 |
| 2004-11-01 | 192.02 |
| 2004-11-02 | 196.46 |
| 2004-11-03 | 198.99 |
| 2004-11-04 | 197.93 |
| 2004-11-05 | 200.72 |
| 2004-11-08 | 199.05 |
| 2004-11-09 | 199.58 |
| 2004-11-10 | 198.43 |
| 2004-11-11 | 198.82 |
| 2004-11-12 | 202.80 |
| 2004-11-15 | 203.78 |
| 2004-11-16 | 202.59 |
| 2004-11-17 | 204.99 |
| 2004-11-18 | 203.94 |
| 2004-11-19 | 203.53 |
| 2004-11-22 | 200.65 |
| 2004-11-23 | 203.45 |
| 2004-11-24 | 206.88 |
| 2004-11-25 | . |
| 2004-11-26 | 204.73 |
| 2004-11-29 | 203.06 |
| 2004-11-30 | 204.93 |
| 2004-12-01 | 202.57 |
| 2004-12-02 | 206.53 |
| 2004-12-03 | 207.49 |
| 2004-12-06 | 208.19 |
| 2004-12-07 | 206.66 |
| 2004-12-08 | 204.59 |
| 2004-12-09 | 203.50 |
| 2004-12-10 | 199.77 |
| 2004-12-13 | 201.37 |
| 2004-12-14 | 203.63 |
| 2004-12-15 | 208.28 |
| 2004-12-16 | 209.56 |
| 2004-12-17 | 209.20 |
| 2004-12-20 | 209.93 |
| 2004-12-21 | 210.45 |
| 2004-12-22 | 211.16 |
| 2004-12-23 | 210.73 |
| 2004-12-24 | . |
| 2004-12-27 | 210.22 |
| 2004-12-28 | 210.92 |
| 2004-12-29 | 217.08 |
| 2004-12-30 | 220.64 |
| 2004-12-31 | 222.28 |
| 2005-01-03 | 221.85 |
| 2005-01-04 | 220.80 |
| 2005-01-05 | 217.44 |
| 2005-01-06 | 213.66 |
| 2005-01-07 | 216.71 |
| 2005-01-10 | 217.19 |
| 2005-01-11 | 218.24 |
| 2005-01-12 | 216.88 |
| 2005-01-13 | 221.31 |
| 2005-01-14 | 220.59 |
| 2005-01-17 | . |
| 2005-01-18 | 225.26 |
| 2005-01-19 | 227.15 |
| 2005-01-20 | 227.83 |
| 2005-01-21 | 228.21 |
| 2005-01-24 | 230.23 |
| 2005-01-25 | 230.05 |
| 2005-01-26 | 233.02 |
| 2005-01-27 | 231.70 |
#2005-01-28| 230.51
#2005-01-31| 232.81
#2005-02-01| 228.18
#2005-02-02| 228.79
#2005-02-03| 230.28
#2005-02-04| 233.65
#2005-02-07| 234.84
#2005-02-08| 234.61
#2005-02-09| 235.02
#2005-02-10| 233.09
#2005-02-11| 232.22
#2005-02-14| 235.34
#2005-02-15| 236.05
#2005-02-16| 236.15
#2005-02-17| 233.30
#2005-02-18| 235.79
#2005-02-21| .
#2005-02-22| 238.60
#2005-02-23| 237.86
#2005-02-24| 240.41
#2005-02-25| 240.42
#2005-02-28| 241.08
#2005-03-01| 241.99
#2005-03-02| 240.51
#2005-03-03| 242.61
#2005-03-04| 240.73
#2005-03-07| 240.68
#2005-03-08| 241.79
#2005-03-09| 242.94
#2005-03-10| 242.28
#2005-03-11| 243.84
#2005-03-14| 244.93
#2005-03-15| 238.45
#2005-03-16| 237.53
#2005-03-17| 235.07
#2005-03-18| 233.09
#2005-03-21| 231.94
#2005-03-22| 232.13
#2005-03-23| 232.48
#2005-03-24| 229.16
#2005-03-25| .
#2005-03-28| 233.97
#2005-03-29| 229.96
#2005-03-30| 227.94
#2005-03-31| 230.62
#2005-04-01| 234.20
#2005-04-04| 232.11
#2005-04-05| 231.85
#2005-04-06| 234.75
#2005-04-07| 237.11
#2005-04-08| 237.03
#2005-04-11| 236.33
#2005-04-12| 235.17
#2005-04-13| 237.22
#2005-04-14| 232.30
#2005-04-15| 228.86
#2005-04-18| 223.33
#2005-04-19| 225.91
#2005-04-20| 227.96
#2005-04-21| 228.15
#2005-04-22| 227.60
#2005-04-25| 229.19
#2005-04-26| 229.62
#2005-04-27| 227.81
#2005-04-28| 224.21
#2005-04-29| 225.34
#2005-05-02| 225.10
#2005-05-03| 222.95
#2005-05-04| 224.91
#2005-05-05| 225.81
#2005-05-06| 228.32
#2005-05-09| 227.24
#2005-05-10| 227.20
#2005-05-11| 224.52
#2005-05-12| 224.35
#2005-05-13| 224.82
#2005-05-16| 225.62
#2005-05-17| 225.05
#2005-05-18| 226.96
#2005-05-19| 231.84
#2005-05-20| 232.27
#2005-05-23| 231.34
#2005-05-24| 232.03
#2005-05-25| 230.55
#2005-05-26| 232.44
#2005-05-27| 236.04
#2005-05-30| .
#2005-05-31| 238.21
#2005-06-01| 238.27
#2005-06-02| 238.58
#2005-06-03| 240.58
#2005-06-06| 241.49
#2005-06-07| 239.97
#2005-06-08| 240.20
#2005-06-09| 242.41
#2005-06-10| 240.69
#2005-06-13| 240.58
#2005-06-14| 239.62
#2005-06-15| 242.56
#2005-06-16| 244.15
#2005-06-17| 243.81
#2005-06-20| 243.74
#2005-06-21| 243.41
#2005-06-22| 245.78
#2005-06-23| 247.27
#2005-06-24| 245.00
#2005-06-27| 243.18
#2005-06-28| 242.47
#2005-06-29| 241.59
#2005-06-30| 240.48
#2005-07-01| 242.51
#2005-07-04| .
#2005-07-05| 243.34
#2005-07-06| 247.15
#2005-07-07| 247.92
#2005-07-08| 247.78
#2005-07-11| 252.49
#2005-07-12| 251.46
#2005-07-13| 253.34
#2005-07-14| 257.60
#2005-07-15| 254.40
#2005-07-18| 254.74
#2005-07-19| 257.38
#2005-07-20| 259.44
#2005-07-21| 261.07
#2005-07-22| 262.76
#2005-07-25| 263.74
#2005-07-26| 263.67
#2005-07-27| 262.39
#2005-07-28| 263.44
#2005-07-29| 271.57
#2005-08-01| 273.73
#2005-08-02| 273.39
#2005-08-03| 275.91
#2005-08-04| 276.60
#2005-08-05| 272.38
#2005-08-08| 273.52
#2005-08-09| 274.32
#2005-08-10| 274.18
#2005-08-11| 274.56
#2005-08-12| 275.96
#2005-08-15| 275.30
#2005-08-16| 271.88
#2005-08-17| 273.93
#2005-08-18| 267.92
#2005-08-19| 266.17
#2005-08-22| 270.47
#2005-08-23| 267.97
#2005-08-24| 262.59
#2005-08-25| 264.26
#2005-08-26| 262.56
#2005-08-29| 255.65
#2005-08-30| 258.88
#2005-08-31| 259.78
#2005-09-01| 266.44
#2005-09-02| 270.59
#2005-09-05| .
#2005-09-06| 271.65
#2005-09-07| 279.35
#2005-09-08| 279.19
#2005-09-09| 281.71
#2005-09-12| 282.96
#2005-09-13| 281.96
#2005-09-14| 283.79
#2005-09-15| 286.77
#2005-09-16| 288.93
#2005-09-19| 290.43
#2005-09-20| 292.68
#2005-09-21| 295.54
#2005-09-22| 292.60
#2005-09-23| 285.15
#2005-09-26| 287.98
#2005-09-27| 286.74
#2005-09-28| 289.21
#2005-09-29| 292.77
#2005-09-30| 293.00
#2005-10-03| 293.49
#2005-10-04| 296.68
#2005-10-05| 294.74
#2005-10-06| 289.59
#2005-10-07| 288.65
#2005-10-10| 290.21
#2005-10-11| 290.37
#2005-10-12| 288.91
#2005-10-13| 281.37
#2005-10-14| 279.13
#2005-10-17| 278.53
#2005-10-18| 279.26
#2005-10-19| 269.68
#2005-10-20| 270.42
#2005-10-21| 273.51
#2005-10-24| 271.64
#2005-10-25| 272.01
#2005-10-26| 274.61
#2005-10-27| 274.84
#2005-10-28| 268.73
#2005-10-31| 277.35
#2005-11-01| 284.93
#2005-11-02| 288.24
#2005-11-03| 287.06
#2005-11-04| 286.92
#2005-11-07| 285.72
#2005-11-08| 288.53
#2005-11-09| 290.80
#2005-11-10| 291.54
#2005-11-11| 297.52
#2005-11-14| 296.42
#2005-11-15| 296.79
#2005-11-16| 300.79
#2005-11-17| 301.60
#2005-11-18| 304.57
#2005-11-21| 304.30
#2005-11-22| 299.74
#2005-11-23| 307.13
#2005-11-24| .
#2005-11-25| 306.39
#2005-11-28| 309.10
#2005-11-29| 308.95
#2005-11-30| 310.02
#2005-12-01| 311.52
#2005-12-02| 314.85
#2005-12-05| 318.49
#2005-12-06| 331.29
#2005-12-07| 331.64
#2005-12-08| 329.04
#2005-12-09| 327.67
#2005-12-12| 329.54
#2005-12-13| 332.35
#2005-12-14| 338.87
#2005-12-15| 342.61
#2005-12-16| 337.93
#2005-12-19| 340.40
#2005-12-20| 340.53
#2005-12-21| 343.86
#2005-12-22| 339.40
#2005-12-23| 339.46
#2005-12-26| .
#2005-12-27| 342.73
#2005-12-28| 343.49
#2005-12-29| 347.59
#2005-12-30| 348.31
#2006-01-02| .
#2006-01-03| 352.61
#2006-01-04| 350.42
#2006-01-05| 352.94
#2006-01-06| 354.48
#2006-01-09| 354.05
#2006-01-10| 347.33
#2006-01-11| 345.97
#2006-01-12| 346.10
#2006-01-13| 348.82
#2006-01-16| .
#2006-01-17| 342.86
#2006-01-18| 337.13
#2006-01-19| 338.26
#2006-01-20| 335.95
#2006-01-23| 329.00
#2006-01-24| 333.06
#2006-01-25| 337.72
#2006-01-26| 333.51
#2006-01-27| 338.30
#2006-01-30| 337.15
#2006-01-31| 339.84
#2006-02-01| 335.53
#2006-02-02| 334.78
#2006-02-03| 326.90
#2006-02-06| 330.02
#2006-02-07| 328.33
#2006-02-08| 324.22
#2006-02-09| 325.67
#2006-02-10| 331.82
#2006-02-13| 327.79
#2006-02-14| 330.21
#2006-02-15| 325.29
#2006-02-16| 322.28
#2006-02-17| 322.39
#2006-02-20| .
#2006-02-21| 330.91
#2006-02-22| 329.16
#2006-02-23| 336.79
#2006-02-24| 337.55
#2006-02-27| 336.18
#2006-02-28| 334.73
#2006-03-01| 337.08
#2006-03-02| 337.57
#2006-03-03| 336.76
#2006-03-06| 335.94
#2006-03-07| 331.59
#2006-03-08| 328.64
#2006-03-09| 330.45
#2006-03-10| 334.55
#2006-03-13| 337.99
#2006-03-14| 336.74
#2006-03-15| 338.23
#2006-03-16| 339.64
#2006-03-17| 342.02
#2006-03-20| 345.94
#2006-03-21| 341.64
#2006-03-22| 333.37
#2006-03-23| 334.30
#2006-03-24| 336.12
#2006-03-27| 331.75
#2006-03-28| 335.50
#2006-03-29| 335.62
#2006-03-30| 336.64
#2006-03-31| 339.06
#2006-04-03| 343.73
#2006-04-04| 351.27
#2006-04-05| 358.21
#2006-04-06| 357.61
#2006-04-07| 352.78
#2006-04-10| 351.19
#2006-04-11| 352.04
#2006-04-12| 346.41
#2006-04-13| 350.00
#2006-04-14| .
#2006-04-17| 355.82
#2006-04-18| 359.27
#2006-04-19| 362.93
#2006-04-20| 365.53
#2006-04-21| 362.38
#2006-04-24| 356.04
#2006-04-25| 354.52
#2006-04-26| 359.93
#2006-04-27| 356.27
#2006-04-28| 351.64
#2006-05-01| 352.63
#2006-05-02| 350.67
#2006-05-03| 351.07
#2006-05-04| 352.17
#2006-05-05| 352.51
#2006-05-08| 360.79
#2006-05-09| 361.48
#2006-05-10| 360.77
#2006-05-11| 356.73
#2006-05-12| 354.09
#2006-05-15| 340.60
#2006-05-16| 337.96
#2006-05-17| 346.71
#2006-05-18| 331.71
#2006-05-19| 331.37
#2006-05-22| 318.37
#2006-05-23| 319.97
#2006-05-24| 311.81
#2006-05-25| 307.39
#2006-05-26| 315.15
#2006-05-29| .
#2006-05-30| 311.44
#2006-05-31| 308.50
#2006-06-01| 301.12
#2006-06-02| 308.83
#2006-06-05| 313.70
#2006-06-06| 312.38
#2006-06-07| 304.54
#2006-06-08| 294.78
#2006-06-09| 299.75
#2006-06-12| 297.40
#2006-06-13| 285.55
#2006-06-14| 288.44
#2006-06-15| 293.68
#2006-06-16| 309.09
#2006-06-19| 308.85
#2006-06-20| 300.25
#2006-06-21| 300.45
#2006-06-22| 304.68
#2006-06-23| 306.13
#2006-06-26| 302.42
#2006-06-27| 305.31
#2006-06-28| 306.54
#2006-06-29| 309.68
#2006-06-30| 319.29
#2006-07-03| 321.50
#2006-07-04| .
#2006-07-05| 316.41
#2006-07-06| 311.82
#2006-07-07| 310.27
#2006-07-10| 313.17
#2006-07-11| 310.30
#2006-07-12| 307.36
#2006-07-13| 299.67
#2006-07-14| 289.66
#2006-07-17| 285.88
#2006-07-18| 283.80
#2006-07-19| 283.47
#2006-07-20| 292.81
#2006-07-21| 294.35
#2006-07-24| 292.17
#2006-07-25| 296.06
#2006-07-26| 295.97
#2006-07-27| 299.92
#2006-07-28| 297.25
#2006-07-31| 297.68
#2006-08-01| 297.54
#2006-08-02| 302.99
#2006-08-03| 304.58
#2006-08-04| 305.54
#2006-08-07| 304.20
#2006-08-08| 306.73
#2006-08-09| 309.27
#2006-08-10| 305.69
#2006-08-11| 302.47
#2006-08-14| 304.60
#2006-08-15| 304.82
#2006-08-16| 311.76
#2006-08-17| 313.39
#2006-08-18| 315.77
#2006-08-21| 314.83
#2006-08-22| 316.83
#2006-08-23| 315.78
#2006-08-24| 314.81
#2006-08-25| 315.70
#2006-08-28| 315.39
#2006-08-29| 318.03
#2006-08-30| 316.19
#2006-08-31| 319.05
#2006-09-01| 325.48
#2006-09-04| .
#2006-09-05| 334.52
#2006-09-06| 333.58
#2006-09-07| 331.90
#2006-09-08| 330.44
#2006-09-11| 324.43
#2006-09-12| 326.22
#2006-09-13| 330.92
#2006-09-14| 332.64
#2006-09-15| 336.02
#2006-09-18| 339.23
#2006-09-19| 340.14
#2006-09-20| 340.29
#2006-09-21| 343.23
#2006-09-22| 337.46
#2006-09-25| 339.01
#2006-09-26| 336.38
#2006-09-27| 339.80
#2006-09-28| 339.74
#2006-09-29| 340.28
#2006-10-02| 341.06
#2006-10-03| 342.16
#2006-10-04| 340.53
#2006-10-05| 341.22
#2006-10-06| 341.56
#2006-10-09| 333.85
#2006-10-10| 336.63
#2006-10-11| 336.44
#2006-10-12| 338.04
#2006-10-13| 340.31
#2006-10-16| 337.43
#2006-10-17| 335.88
#2006-10-18| 332.66
#2006-10-19| 331.32
#2006-10-20| 332.13
#2006-10-23| 331.44
#2006-10-24| 332.33
#2006-10-25| 334.28
#2006-10-26| 334.09
#2006-10-27| 330.16
#2006-10-30| 329.97
#2006-10-31| 332.36
#2006-11-01| 333.95
#2006-11-02| 334.98
#2006-11-03| 334.15
#2006-11-06| 328.42
#2006-11-07| 330.29
#2006-11-08| 329.61
#2006-11-09| 333.41
#2006-11-10| 331.51
#2006-11-13| 331.15
#2006-11-14| 332.60
#2006-11-15| 333.98
#2006-11-16| 333.98
#2006-11-17| 333.20
#2006-11-20| 328.83
#2006-11-21| 325.34
#2006-11-22| 328.37
#2006-11-23| .
#2006-11-24| 326.80
#2006-11-27| 330.37
#2006-11-28| 327.62
#2006-11-29| 330.89
#2006-11-30| 330.21
#2006-12-01| 334.06
#2006-12-04| 334.65
#2006-12-05| 333.58
#2006-12-06| 330.09
#2006-12-07| 324.46
#2006-12-08| 320.20
#2006-12-11| 317.49
#2006-12-12| 317.34
#2006-12-13| 319.41
#2006-12-14| 324.83
#2006-12-15| 326.68
#2006-12-18| 326.41
#2006-12-19| 324.42
#2006-12-20| 327.12
#2006-12-21| 326.81
#2006-12-22| 325.68
#2006-12-25| .
#2006-12-26| 325.49
#2006-12-27| 327.53
#2006-12-28| 329.33
#2006-12-29| 329.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 338.66
#2007-01-04| 334.25
#2007-01-05| 329.10
#2007-01-08| 322.78
#2007-01-09| 318.60
#2007-01-10| 311.79
#2007-01-11| 312.48
#2007-01-12| 315.12
#2007-01-15| .
#2007-01-16| 322.13
#2007-01-17| 320.29
#2007-01-18| 321.98
#2007-01-19| 319.39
#2007-01-22| 321.09
#2007-01-23| 319.05
#2007-01-24| 323.71
#2007-01-25| 322.79
#2007-01-26| 318.86
#2007-01-29| 317.71
#2007-01-30| 319.40
#2007-01-31| 320.32
#2007-02-01| 322.95
#2007-02-02| 328.44
#2007-02-05| 328.92
#2007-02-06| 328.84
#2007-02-07| 333.26
#2007-02-08| 332.54
#2007-02-09| 333.33
#2007-02-12| 331.62
#2007-02-13| 329.72
#2007-02-14| 332.53
#2007-02-15| 336.30
#2007-02-16| 338.79
#2007-02-19| .
#2007-02-20| 341.72
#2007-02-21| 343.32
#2007-02-22| 339.53
#2007-02-23| 335.40
#2007-02-26| 331.70
#2007-02-27| 326.76
#2007-02-28| 318.67
#2007-03-01| 316.59
#2007-03-02| 316.27
#2007-03-05| 306.46
#2007-03-06| 310.41
#2007-03-07| 310.75
#2007-03-08| 312.94
#2007-03-09| 313.69
#2007-03-12| 318.18
#2007-03-13| 316.40
#2007-03-14| 310.85
#2007-03-15| 311.61
#2007-03-16| 309.82
#2007-03-19| 309.55
#2007-03-20| 309.58
#2007-03-21| 312.55
#2007-03-22| 315.48
#2007-03-23| 315.41
#2007-03-26| 314.41
#2007-03-27| 314.30
#2007-03-28| 311.53
#2007-03-29| 314.18
#2007-03-30| 316.77
#2007-04-02| 319.82
#2007-04-03| 322.29
#2007-04-04| 320.60
#2007-04-05| 320.21
#2007-04-06| .
#2007-04-09| 319.78
#2007-04-10| 318.74
#2007-04-11| 320.08
#2007-04-12| 318.52
#2007-04-13| 319.61
#2007-04-16| 319.11
#2007-04-17| 319.76
#2007-04-18| 320.42
#2007-04-19| 316.36
#2007-04-20| 314.57
#2007-04-23| 313.04
#2007-04-24| 312.42
#2007-04-25| 311.00
#2007-04-26| 312.23
#2007-04-27| 307.56
#2007-04-30| 309.02
#2007-05-01| 309.48
#2007-05-02| 314.60
#2007-05-03| 318.12
#2007-05-04| 321.89
#2007-05-07| 325.00
#2007-05-08| 321.21
#2007-05-09| 322.12
#2007-05-10| 322.48
#2007-05-11| 324.65
#2007-05-14| 331.13
#2007-05-15| 330.63
#2007-05-16| 332.30
#2007-05-17| 329.84
#2007-05-18| 325.27
#2007-05-21| 332.68
#2007-05-22| 335.37
#2007-05-23| 335.80
#2007-05-24| 335.16
#2007-05-25| 333.14
#2007-05-28| .
#2007-05-29| 333.90
#2007-05-30| 329.20
#2007-05-31| 332.89
#2007-06-01| 334.18
#2007-06-04| 339.74
#2007-06-05| 342.69
#2007-06-06| 340.51
#2007-06-07| 340.64
#2007-06-08| 337.33
#2007-06-11| 342.55
#2007-06-12| 345.28
#2007-06-13| 342.44
#2007-06-14| 348.36
#2007-06-15| 350.53
#2007-06-18| 353.54
#2007-06-19| 352.27
#2007-06-20| 353.85
#2007-06-21| 356.66
#2007-06-22| 358.26
#2007-06-25| 360.42
#2007-06-26| 354.74
#2007-06-27| 354.72
#2007-06-28| 356.50
#2007-06-29| 355.63
#2007-07-02| 359.39
#2007-07-03| 365.28
#2007-07-04| .
#2007-07-05| 370.15
#2007-07-06| 372.12
#2007-07-09| 371.96
#2007-07-10| 374.66
#2007-07-11| 370.69
#2007-07-12| 371.70
#2007-07-13| 376.78
#2007-07-16| 380.30
#2007-07-17| 381.09
#2007-07-18| 380.13
#2007-07-19| 382.26
#2007-07-20| 387.10
#2007-07-23| 392.99
#2007-07-24| 400.75
#2007-07-25| 394.27
#2007-07-26| 398.85
#2007-07-27| 385.98
#2007-07-30| 385.55
#2007-07-31| 389.58
#2007-08-01| 371.13
#2007-08-02| 373.67
#2007-08-03| 375.60
#2007-08-06| 367.73
#2007-08-07| 364.81
#2007-08-08| 372.81
#2007-08-09| 371.77
#2007-08-10| 356.86
#2007-08-13| 362.90
#2007-08-14| 358.67
#2007-08-15| 355.02
#2007-08-16| 338.81
#2007-08-17| 331.64
#2007-08-20| 345.96
#2007-08-21| 342.15
#2007-08-22| 346.64
#2007-08-23| 352.30
#2007-08-24| 349.99
#2007-08-27| 351.74
#2007-08-28| 346.59
#2007-08-29| 348.30
#2007-08-30| 354.17
#2007-08-31| 359.76
#2007-09-03| .
#2007-09-04| 359.99
#2007-09-05| 360.34
#2007-09-06| 362.77
#2007-09-07| 362.30
#2007-09-10| 354.31
#2007-09-11| 354.54
#2007-09-12| 353.78
#2007-09-13| 356.73
#2007-09-14| 358.95
#2007-09-17| 358.95
#2007-09-18| 356.26
#2007-09-19| 372.51
#2007-09-20| 374.25
#2007-09-21| 375.59
#2007-09-24| 380.93
#2007-09-25| 378.52
#2007-09-26| 378.65
#2007-09-27| 388.15
#2007-09-28| 392.31
#2007-10-01| 391.16
#2007-10-02| 393.62
#2007-10-03| 393.98
#2007-10-04| 389.99
#2007-10-05| 391.61
#2007-10-08| 387.91
#2007-10-09| 389.81
#2007-10-10| 394.11
#2007-10-11| 391.81
#2007-10-12| 383.52
#2007-10-15| 386.03
#2007-10-16| 381.08
#2007-10-17| 381.04
#2007-10-18| 383.94
#2007-10-19| 379.68
#2007-10-22| 371.14
#2007-10-23| 376.28
#2007-10-24| 373.37
#2007-10-25| 384.78
#2007-10-26| 392.65
#2007-10-29| 407.45
#2007-10-30| 406.29
#2007-10-31| 403.45
#2007-11-01| 394.55
#2007-11-02| 384.69
#2007-11-05| 377.24
#2007-11-06| 382.64
#2007-11-07| 384.31
#2007-11-08| 375.37
#2007-11-09| 378.99
#2007-11-12| 367.22
#2007-11-13| 365.67
#2007-11-14| 379.79
#2007-11-15| 384.61
#2007-11-16| 376.94
#2007-11-19| 377.89
#2007-11-20| 375.34
#2007-11-21| 360.07
#2007-11-22| .
#2007-11-23| 370.92
#2007-11-26| 378.03
#2007-11-27| 375.93
#2007-11-28| 375.33
#2007-11-29| 383.96
#2007-11-30| 383.93
#2007-12-03| 385.85
#2007-12-04| 395.15
#2007-12-05| 395.30
#2007-12-06| 399.13
#2007-12-07| 398.50
#2007-12-10| 399.05
#2007-12-11| 403.16
#2007-12-12| 400.75
#2007-12-13| 395.27
#2007-12-14| 389.54
#2007-12-17| 379.23
#2007-12-18| 383.87
#2007-12-19| 385.37
#2007-12-20| 381.37
#2007-12-21| 382.96
#2007-12-24| 385.27
#2007-12-25| .
#2007-12-26| 383.80
#2007-12-27| 386.66
#2007-12-28| 388.12
#2007-12-31| 389.89
#2008-01-01| .
#2008-01-02| 382.04
#2008-01-03| 383.09
#2008-01-04| 385.06
#2008-01-07| 379.48
#2008-01-08| 383.55
#2008-01-09| 386.41
#2008-01-10| 382.16
#2008-01-11| 377.21
#2008-01-14| 375.76
#2008-01-15| 368.08
#2008-01-16| 357.07
#2008-01-17| 358.92
#2008-01-18| 359.96
#2008-01-21| .
#2008-01-22| 331.46
#2008-01-23| 344.87
#2008-01-24| 350.51
#2008-01-25| 363.58
#2008-01-28| 357.43
#2008-01-29| 365.21
#2008-01-30| 361.77
#2008-01-31| 366.37
#2008-02-01| 367.26
#2008-02-04| 371.08
#2008-02-05| 369.51
#2008-02-06| 362.34
#2008-02-07| 360.39
#2008-02-08| 359.95
#2008-02-11| 348.74
#2008-02-12| 349.40
#2008-02-13| 348.89
#2008-02-14| 358.44
#2008-02-15| 357.95
#2008-02-18| .
#2008-02-19| 359.51
#2008-02-20| 352.34
#2008-02-21| 353.87
#2008-02-22| 350.57
#2008-02-25| 352.66
#2008-02-26| 351.58
#2008-02-27| 356.76
#2008-02-28| 358.88
#2008-02-29| 355.99
#2008-03-03| 349.30
#2008-03-04| 346.12
#2008-03-05| 343.58
#2008-03-06| 343.64
#2008-03-07| 334.02
#2008-03-10| 327.53
#2008-03-11| 334.80
#2008-03-12| 335.75
#2008-03-13| 324.80
#2008-03-14| 322.59
#2008-03-17| 314.23
#2008-03-18| 319.39
#2008-03-19| 325.68
#2008-03-20| 325.55
#2008-03-21| .
#2008-03-24| 329.09
#2008-03-25| 343.14
#2008-03-26| 340.00
#2008-03-27| 342.19
#2008-03-28| 347.34
#2008-03-31| 346.91
#2008-04-01| 342.65
#2008-04-02| 348.07
#2008-04-03| 347.69
#2008-04-04| 343.20
#2008-04-07| 344.37
#2008-04-08| 337.58
#2008-04-09| 335.08
#2008-04-10| 341.78
#2008-04-11| 353.36
#2008-04-14| 353.89
#2008-04-15| 350.48
#2008-04-16| 352.63
#2008-04-17| 354.95
#2008-04-18| 355.90
#2008-04-21| 363.49
#2008-04-22| 361.41
#2008-04-23| 360.72
#2008-04-24| 353.97
#2008-04-25| 360.63
#2008-04-28| 360.00
#2008-04-29| 361.75
#2008-04-30| 363.89
#2008-05-01| 363.94
#2008-05-02| 369.38
#2008-05-05| 370.11
#2008-05-06| 367.75
#2008-05-07| 370.19
#2008-05-08| 361.91
#2008-05-09| 359.99
#2008-05-12| 359.26
#2008-05-13| 362.08
#2008-05-14| 363.64
#2008-05-15| 367.24
#2008-05-16| 367.07
#2008-05-19| 363.91
#2008-05-20| 358.79
#2008-05-21| 355.37
#2008-05-22| 352.94
#2008-05-23| 349.08
#2008-05-26| .
#2008-05-27| 342.60
#2008-05-28| 340.38
#2008-05-29| 345.29
#2008-05-30| 346.99
#2008-06-02| 348.51
#2008-06-03| 340.81
#2008-06-04| 340.82
#2008-06-05| 336.88
#2008-06-06| 336.84
#2008-06-09| 332.89
#2008-06-10| 325.40
#2008-06-11| 327.17
#2008-06-12| 321.40
#2008-06-13| 322.34
#2008-06-16| 327.97
#2008-06-17| 331.17
#2008-06-18| 333.82
#2008-06-19| 327.34
#2008-06-20| 323.54
#2008-06-23| 314.41
#2008-06-24| 314.71
#2008-06-25| 314.53
#2008-06-26| 314.81
#2008-06-27| 302.14
#2008-06-30| 298.37
#2008-07-01| 299.50
#2008-07-02| 301.33
#2008-07-03| 293.38
#2008-07-04| .
#2008-07-07| 297.19
#2008-07-08| 291.95
#2008-07-09| 299.04
#2008-07-10| 297.61
#2008-07-11| 303.65
#2008-07-14| 300.92
#2008-07-15| 288.05
#2008-07-16| 286.74
#2008-07-17| 294.02
#2008-07-18| 296.58
#2008-07-21| 304.38
#2008-07-22| 303.91
#2008-07-23| 312.16
#2008-07-24| 318.99
#2008-07-25| 313.56
#2008-07-28| 315.38
#2008-07-29| 310.11
#2008-07-30| 314.74
#2008-07-31| 316.08
#2008-08-01| 311.87
#2008-08-04| 308.11
#2008-08-05| 311.45
#2008-08-06| 318.49
#2008-08-07| 315.73
#2008-08-08| 315.16
#2008-08-11| 319.36
#2008-08-12| 314.02
#2008-08-13| 312.43
#2008-08-14| 311.94
#2008-08-15| 311.40
#2008-08-18| 306.87
#2008-08-19| 302.41
#2008-08-20| 304.62
#2008-08-21| 302.12
#2008-08-22| 300.95
#2008-08-25| 302.49
#2008-08-26| 302.96
#2008-08-27| 305.13
#2008-08-28| 303.16
#2008-08-29| 306.31
#2008-09-01| .
#2008-09-02| 297.95
#2008-09-03| 296.79
#2008-09-04| 297.63
#2008-09-05| 294.11
#2008-09-08| 305.84
#2008-09-09| 299.05
#2008-09-10| 295.72
#2008-09-11| 282.67
#2008-09-12| 281.75
#2008-09-15| 280.32
#2008-09-16| 263.99
#2008-09-17| 275.95
#2008-09-18| 265.73
#2008-09-19| 281.07
#2008-09-22| 285.57
#2008-09-23| 284.97
#2008-09-24| 286.92
#2008-09-25| 286.01
#2008-09-26| 282.61
#2008-09-29| 275.85
#2008-09-30| 276.71
#2008-10-01| 279.11
#2008-10-02| 274.99
#2008-10-03| 273.57
#2008-10-06| 255.95
#2008-10-07| 252.52
#2008-10-08| 235.31
#2008-10-09| 236.52
#2008-10-10| 232.01
#2008-10-13| 241.13
#2008-10-14| 255.23
#2008-10-15| 249.27
#2008-10-16| 216.51
#2008-10-17| 209.38
#2008-10-20| 220.77
#2008-10-21| 218.82
#2008-10-22| 198.61
#2008-10-23| 188.61
#2008-10-24| 169.92
#2008-10-27| 170.50
#2008-10-28| 178.07
#2008-10-29| 179.93
#2008-10-30| 210.57
#2008-10-31| 203.77
#2008-11-03| 208.41
#2008-11-04| 206.59
#2008-11-05| 208.06
#2008-11-06| 188.58
#2008-11-07| 197.14
#2008-11-10| 194.58
#2008-11-11| 190.76
#2008-11-12| 186.30
#2008-11-13| 180.45
#2008-11-14| 179.82
#2008-11-17| 177.64
#2008-11-18| 169.09
#2008-11-19| 166.32
#2008-11-20| 152.92
#2008-11-21| 160.80
#2008-11-24| 150.72
#2008-11-25| 143.86
#2008-11-26| 150.98
#2008-11-27| .
#2008-11-28| 161.45
#2008-12-01| 158.68
#2008-12-02| 150.45
#2008-12-03| 148.78
#2008-12-04| 148.77
#2008-12-05| 153.78
#2008-12-08| 162.02
#2008-12-09| 166.05
#2008-12-10| 180.72
#2008-12-11| 181.79
#2008-12-12| 170.24
#2008-12-15| 178.70
#2008-12-16| 185.22
#2008-12-17| 191.27
#2008-12-18| 196.55
#2008-12-19| 193.72
#2008-12-22| 190.41
#2008-12-23| 176.21
#2008-12-24| 177.84
#2008-12-25| .
#2008-12-26| 175.11
#2008-12-29| 181.77
#2008-12-30| 184.06
#2008-12-31| 183.86
#2009-01-01| .
#2009-01-02| 186.40
#2009-01-05| 197.73
#2009-01-06| 197.80
#2009-01-07| 206.26
#2009-01-08| 195.10
#2009-01-09| 192.24
#2009-01-12| 187.65
#2009-01-13| 188.38
#2009-01-14| 195.60
#2009-01-15| 182.07
#2009-01-16| 184.34
#2009-01-19| .
#2009-01-20| 180.26
#2009-01-21| 179.98
#2009-01-22| 178.54
#2009-01-23| 176.00
#2009-01-26| 176.00
#2009-01-27| 177.94
#2009-01-28| 186.14
#2009-01-29| 189.60
#2009-01-30| 190.06
#2009-02-02| 187.75
#2009-02-03| 190.21
#2009-02-04| 198.02
#2009-02-05| 198.43
#2009-02-06| 202.39
#2009-02-09| 200.87
#2009-02-10| 198.90
#2009-02-11| 196.16
#2009-02-12| 194.69
#2009-02-13| 200.19
#2009-02-16| .
#2009-02-17| 188.57
#2009-02-18| 187.35
#2009-02-19| 188.13
#2009-02-20| 183.33
#2009-02-23| 189.08
#2009-02-24| 182.67
#2009-02-25| 188.30
#2009-02-26| 185.99
#2009-02-27| 182.97
#2009-03-02| 173.81
#2009-03-03| 177.40
#2009-03-04| 182.36
#2009-03-05| 182.36
#2009-03-06| 184.12
#2009-03-09| 186.31
#2009-03-10| 187.15
#2009-03-11| 193.35
#2009-03-12| 192.19
#2009-03-13| 196.43
#2009-03-16| 204.00
#2009-03-17| 207.09
#2009-03-18| 209.59
#2009-03-19| 210.43
#2009-03-20| 209.12
#2009-03-23| 222.26
#2009-03-24| 224.15
#2009-03-25| 221.99
#2009-03-26| 226.99
#2009-03-27| 228.85
#2009-03-30| 216.93
#2009-03-31| 223.41
#2009-04-01| 233.14
#2009-04-02| 244.00
#2009-04-03| 240.60
#2009-04-06| 246.68
#2009-04-07| 244.46
#2009-04-08| 238.39
#2009-04-09| 250.83
#2009-04-10| .
#2009-04-13| 255.30
#2009-04-14| 260.34
#2009-04-15| 260.15
#2009-04-16| 258.81
#2009-04-17| 257.55
#2009-04-20| 257.53
#2009-04-21| 253.88
#2009-04-22| 254.05
#2009-04-23| 261.52
#2009-04-24| 260.98
#2009-04-27| 257.94
#2009-04-28| 251.67
#2009-04-29| 261.93
#2009-04-30| 280.23
#2009-05-01| 279.69
#2009-05-04| 287.77
#2009-05-05| 288.32
#2009-05-06| 287.63
#2009-05-07| 288.44
#2009-05-08| 292.57
#2009-05-11| 291.65
#2009-05-12| 291.13
#2009-05-13| 292.18
#2009-05-14| 289.42
#2009-05-15| 293.62
#2009-05-18| 302.40
#2009-05-19| 315.20
#2009-05-20| 318.49
#2009-05-21| 319.89
#2009-05-22| 310.68
#2009-05-25| .
#2009-05-26| 307.54
#2009-05-27| 314.89
#2009-05-28| 325.78
#2009-05-29| 327.12
#2009-06-01| 335.75
#2009-06-02| 332.67
#2009-06-03| 334.64
#2009-06-04| 332.17
#2009-06-05| 335.97
#2009-06-08| 326.80
#2009-06-09| 324.96
#2009-06-10| 336.96
#2009-06-11| 333.13
#2009-06-12| 335.29
#2009-06-15| 326.44
#2009-06-16| 320.85
#2009-06-17| 320.22
#2009-06-18| 315.07
#2009-06-19| 324.36
#2009-06-22| 324.99
#2009-06-23| 318.18
#2009-06-24| 322.53
#2009-06-25| 325.44
#2009-06-26| 331.33
#2009-06-29| 330.66
#2009-06-30| 328.60
#2009-07-01| 329.18
#2009-07-02| 328.25
#2009-07-03| .
#2009-07-06| 329.63
#2009-07-07| 333.95
#2009-07-08| 338.16
#2009-07-09| 346.32
#2009-07-10| 341.84
#2009-07-13| 329.55
#2009-07-14| 338.22
#2009-07-15| 353.14
#2009-07-16| 358.34
#2009-07-17| 364.61
#2009-07-20| 379.47
#2009-07-21| 384.47
#2009-07-22| 380.20
#2009-07-23| 381.52
#2009-07-24| 387.31
#2009-07-27| 392.73
#2009-07-28| 394.63
#2009-07-29| 391.44
#2009-07-30| 394.73
#2009-07-31| 403.07
#2009-08-03| 419.56
#2009-08-04| 425.03
#2009-08-05| 413.35
#2009-08-06| 411.06
#2009-08-07| 407.71
#2009-08-10| 406.97
#2009-08-11| 407.27
#2009-08-12| 398.95
#2009-08-13| 409.84
#2009-08-14| 405.42
#2009-08-17| 389.52
#2009-08-18| 393.14
#2009-08-19| 395.27
#2009-08-20| 409.84
#2009-08-21| 417.07
#2009-08-24| 433.21
#2009-08-25| 423.30
#2009-08-26| 416.61
#2009-08-27| 411.31
#2009-08-28| 421.94
#2009-08-31| 419.98
#2009-09-01| 441.13
#2009-09-02| 438.66
#2009-09-03| 430.90
#2009-09-04| 430.92
#2009-09-07| .
#2009-09-08| 447.29
#2009-09-09| 437.18
#2009-09-10| 438.44
#2009-09-11| 434.52
#2009-09-14| 432.73
#2009-09-15| 447.76
#2009-09-16| 462.00
#2009-09-17| 460.67
#2009-09-18| 461.30
#2009-09-21| 459.24
#2009-09-22| 472.65
#2009-09-23| 478.04
#2009-09-24| 473.53
#2009-09-25| 484.87
#2009-09-28| 468.32
#2009-09-29| 472.96
#2009-09-30| 480.20
#2009-10-01| 465.72
#2009-10-02| 462.29
#2009-10-05| 459.81
#2009-10-06| 466.82
#2009-10-07| 457.24
#2009-10-08| 466.24
#2009-10-09| 475.19
#2009-10-12| 472.70
#2009-10-13| 474.35
#2009-10-14| 483.53
#2009-10-15| 486.04
#2009-10-16| 469.18
#2009-10-19| 473.10
#2009-10-20| 473.51
#2009-10-21| 469.77
#2009-10-22| 463.18
#2009-10-23| 485.08
#2009-10-26| 493.82
#2009-10-27| 495.95
#2009-10-28| 481.27
#2009-10-29| 478.15
#2009-10-30| 473.72
#2009-11-02| 464.49
#2009-11-03| 462.83
#2009-11-04| 477.97
#2009-11-05| 472.68
#2009-11-06| 482.44
#2009-11-09| 484.59
#2009-11-10| 488.11
#2009-11-11| 494.02
#2009-11-12| 489.25
#2009-11-13| 490.19
#2009-11-16| 498.14
#2009-11-17| 494.76
#2009-11-18| 499.97
#2009-11-19| 496.43
#2009-11-20| 498.32
#2009-11-23| 495.31
#2009-11-24| 494.42
#2009-11-25| 498.64
#2009-11-26| .
#2009-11-27| 474.43
#2009-11-30| 493.46
#2009-12-01| 503.32
#2009-12-02| 509.92
#2009-12-03| 513.22
#2009-12-04| 512.21
#2009-12-07| 517.24
#2009-12-08| 517.43
#2009-12-09| 522.15
#2009-12-10| 516.64
#2009-12-11| 517.31
#2009-12-14| 522.83
#2009-12-15| 523.25
#2009-12-16| 522.45
#2009-12-17| 516.26
#2009-12-18| 511.69
#2009-12-21| 507.14
#2009-12-22| 514.55
#2009-12-23| 519.15
#2009-12-24| 532.21
#2009-12-25| .
#2009-12-28| 532.21
#2009-12-29| 534.41
#2009-12-30| 539.81
#2009-12-31| 542.29
#2010-01-01| .
#2010-01-04| 548.07
#2010-01-05| 535.90
#2010-01-06| 535.39
#2010-01-07| 520.35
#2010-01-08| 521.91
#2010-01-11| 517.88
#2010-01-12| 520.23
#2010-01-13| 514.52
#2010-01-14| 515.95
#2010-01-15| 519.93
#2010-01-18| .
#2010-01-19| 519.09
#2010-01-20| 512.35
#2010-01-21| 515.97
#2010-01-22| 510.23
#2010-01-25| 507.89
#2010-01-26| 492.17
#2010-01-27| 489.63
#2010-01-28| 505.46
#2010-01-29| 504.58
#2010-02-01| 507.62
#2010-02-02| 504.62
#2010-02-03| 511.20
#2010-02-04| 513.82
#2010-02-05| 497.75
#2010-02-08| 495.23
#2010-02-09| 497.85
#2010-02-10| 498.57
#2010-02-11| 506.83
#2010-02-12| 511.00
#2010-02-15| .
#2010-02-16| 515.09
#2010-02-17| 521.66
#2010-02-18| 515.70
#2010-02-19| 509.80
#2010-02-22| 520.19
#2010-02-23| 522.01
#2010-02-24| 517.04
#2010-02-25| 511.54
#2010-02-26| 521.43
#2010-03-01| 525.09
#2010-03-02| 527.24
#2010-03-03| 530.95
#2010-03-04| 527.67
#2010-03-05| 535.34
#2010-03-08| 545.63
#2010-03-09| 542.63
#2010-03-10| 546.04
#2010-03-11| 539.28
#2010-03-12| 532.75
#2010-03-15| 528.73
#2010-03-16| 532.88
#2010-03-17| 544.27
#2010-03-18| 543.83
#2010-03-19| 554.14
#2010-03-22| 551.36
#2010-03-23| 554.27
#2010-03-24| 556.10
#2010-03-25| 559.57
#2010-03-26| 563.41
#2010-03-29| 566.86
#2010-03-30| 565.42
#2010-03-31| 560.52
#2010-04-01| 575.83
#2010-04-02| .
#2010-04-05| 598.78
#2010-04-06| 593.93
#2010-04-07| 599.80
#2010-04-08| 593.04
#2010-04-09| 594.50
#2010-04-12| 581.15
#2010-04-13| 578.71
#2010-04-14| 578.49
#2010-04-15| 575.90
#2010-04-16| 572.70
#2010-04-19| 567.74
#2010-04-20| 580.55
#2010-04-21| 591.64
#2010-04-22| 593.04
#2010-04-23| 597.45
#2010-04-26| 603.62
#2010-04-27| 595.82
#2010-04-28| 599.11
#2010-04-29| 609.88
#2010-04-30| 618.89
#2010-05-03| 610.15
#2010-05-04| 612.67
#2010-05-05| 604.27
#2010-05-06| 589.26
#2010-05-07| 575.05
#2010-05-10| 593.76
#2010-05-11| 589.65
#2010-05-12| 593.54
#2010-05-13| 613.06
#2010-05-14| 616.80
#2010-05-17| 600.20
#2010-05-18| 588.44
#2010-05-19| 572.70
#2010-05-20| 555.41
#2010-05-21| 553.77
#2010-05-24| 548.97
#2010-05-25| 524.91
#2010-05-26| 539.88
#2010-05-27| 559.63
#2010-05-28| 569.70
#2010-05-31| .
#2010-06-01| 556.57
#2010-06-02| 557.25
#2010-06-03| 570.25
#2010-06-04| 577.50
#2010-06-07| 563.73
#2010-06-08| 567.54
#2010-06-09| 559.72
#2010-06-10| 558.31
#2010-06-11| 565.77
#2010-06-14| 581.20
#2010-06-15| 589.85
#2010-06-16| 596.73
#2010-06-17| 603.03
#2010-06-18| 607.50
#2010-06-21| 624.09
#2010-06-22| 620.26
#2010-06-23| 612.81
#2010-06-24| 612.66
#2010-06-25| 610.65
#2010-06-28| 617.29
#2010-06-29| 601.48
#2010-06-30| 606.28
#2010-07-01| 588.92
#2010-07-02| 574.70
#2010-07-05| .
#2010-07-06| 589.09
#2010-07-07| 586.70
#2010-07-08| 593.63
#2010-07-09| 605.80
#2010-07-12| 609.23
#2010-07-13| 604.34
#2010-07-14| 610.02
#2010-07-15| 610.71
#2010-07-16| 600.03
#2010-07-19| 593.54
#2010-07-20| 604.06
#2010-07-21| 602.11
#2010-07-22| 593.80
#2010-07-23| 602.13
#2010-07-26| 607.24
#2010-07-27| 621.14
#2010-07-28| 624.15
#2010-07-29| 630.56
#2010-07-30| 634.78
#2010-08-02| 656.71
#2010-08-03| 653.25
#2010-08-04| 649.35
#2010-08-05| 652.44
#2010-08-06| 643.55
#2010-08-09| 647.97
#2010-08-10| 628.37
#2010-08-11| 620.28
#2010-08-12| 615.50
#2010-08-13| 623.70
#2010-08-16| 626.83
#2010-08-17| 626.37
#2010-08-18| 628.14
#2010-08-19| 642.52
#2010-08-20| 640.41
#2010-08-23| 629.75
#2010-08-24| 628.74
#2010-08-25| 619.15
#2010-08-26| 624.31
#2010-08-27| 623.98
#2010-08-30| 636.84
#2010-08-31| 634.81
#2010-09-01| 651.75
#2010-09-02| 657.29
#2010-09-03| 673.79
#2010-09-06| .
#2010-09-07| 686.81
#2010-09-08| 697.19
#2010-09-09| 696.57
#2010-09-10| 693.75
#2010-09-13| 714.71
#2010-09-14| 716.10
#2010-09-15| 726.03
#2010-09-16| 712.21
#2010-09-17| 721.66
#2010-09-20| 731.46
#2010-09-21| 734.31
#2010-09-22| 735.24
#2010-09-23| 734.00
#2010-09-24| 756.14
#2010-09-27| 766.48
#2010-09-28| 759.64
#2010-09-29| 762.62
#2010-09-30| 770.01
#2010-10-01| 788.62
#2010-10-04| 796.49
#2010-10-05| 788.09
#2010-10-06| 795.94
#2010-10-07| 788.75
#2010-10-08| 786.71
#2010-10-11| 797.03
#2010-10-12| 783.95
#2010-10-13| 793.43
#2010-10-14| 812.63
#2010-10-15| 798.68
#2010-10-18| 777.00
#2010-10-19| 776.55
#2010-10-20| 783.20
#2010-10-21| 796.69
#2010-10-22| 810.41
#2010-10-25| 835.30
#2010-10-26| 839.27
#2010-10-27| 825.58
#2010-10-28| 819.89
#2010-10-29| 828.69
#2010-11-01| 860.92
#2010-11-02| 863.32
#2010-11-03| 869.95
#2010-11-04| 867.16
#2010-11-05| 864.39
#2010-11-08| 869.00
#2010-11-09| 870.68
#2010-11-10| 887.11
#2010-11-11| 868.20
#2010-11-12| 852.51
#2010-11-15| 839.85
#2010-11-16| 839.65
#2010-11-17| 831.17
#2010-11-18| 854.42
#2010-11-19| 858.57
#2010-11-22| 847.22
#2010-11-23| 825.02
#2010-11-24| 827.62
#2010-11-25| .
#2010-11-26| 806.93
#2010-11-29| 807.73
#2010-11-30| 803.26
#2010-12-01| 827.60
#2010-12-02| 831.30
#2010-12-03| 844.09
#2010-12-06| 841.07
#2010-12-07| 841.09
#2010-12-08| 834.11
#2010-12-09| 843.91
#2010-12-10| 825.95
#2010-12-13| 826.24
#2010-12-14| 835.68
#2010-12-15| 824.74
#2010-12-16| 807.28
#2010-12-17| 808.63
#2010-12-20| 816.49
#2010-12-21| 812.97
#2010-12-22| 823.92
#2010-12-23| 823.29
#2010-12-24| .
#2010-12-27| 798.18
#2010-12-28| 799.22
#2010-12-29| 816.24
#2010-12-30| 818.90
#2010-12-31| 821.66
#2011-01-03| 834.93
#2011-01-04| 839.83
#2011-01-05| 853.32
#2011-01-06| 861.52
#2011-01-07| 858.61
#2011-01-10| 854.94
#2011-01-11| 854.79
#2011-01-12| 858.28
#2011-01-13| 855.44
#2011-01-14| 867.53
#2011-01-17| .
#2011-01-18| 844.46
#2011-01-19| 849.41
#2011-01-20| 838.53
#2011-01-21| 814.86
#2011-01-24| 821.08
#2011-01-25| 831.36
#2011-01-26| 854.83
#2011-01-27| 855.02
#2011-01-28| 827.38
#2011-01-31| 796.70
#2011-02-01| 801.12
#2011-02-02| 802.11
#2011-02-03| 802.83
#2011-02-04| 802.18
#2011-02-07| 819.74
#2011-02-08| 808.95
#2011-02-09| 788.09
#2011-02-10| 779.42
#2011-02-11| 776.95
#2011-02-14| 809.41
#2011-02-15| 806.27
#2011-02-16| 794.25
#2011-02-17| 806.56
#2011-02-18| 821.53
#2011-02-21| .
#2011-02-22| 801.88
#2011-02-23| 797.35
#2011-02-24| 785.95
#2011-02-25| 796.70
#2011-02-28| 801.84
#2011-03-01| 811.48
#2011-03-02| 819.28
#2011-03-03| 844.09
#2011-03-04| 852.18
#2011-03-07| 840.33
#2011-03-08| 846.10
#2011-03-09| 858.97
#2011-03-10| 849.26
#2011-03-11| 830.48
#2011-03-14| 835.51
#2011-03-15| 814.29
#2011-03-16| 822.28
#2011-03-17| 806.06
#2011-03-18| 817.53
#2011-03-21| 828.08
#2011-03-22| 849.41
#2011-03-23| 854.69
#2011-03-24| 878.52
#2011-03-25| 886.21
#2011-03-28| 885.57
#2011-03-29| 901.73
#2011-03-30| 919.13
#2011-03-31| 923.35
#2011-04-01| 921.99
#2011-04-04| 919.40
#2011-04-05| 924.11
#2011-04-06| 951.11
#2011-04-07| 942.64
#2011-04-08| 940.54
#2011-04-11| 941.42
#2011-04-12| 919.12
#2011-04-13| 953.80
#2011-04-14| 978.11
#2011-04-15| 978.59
#2011-04-18| 990.83
#2011-04-19| 980.96
#2011-04-20|1002.71
#2011-04-21|1013.56
#2011-04-22| .
#2011-04-25|1039.88
#2011-04-26|1036.11
#2011-04-27|1015.73
#2011-04-28|1044.55
#2011-04-29|1026.41
#2011-05-02|1042.03
#2011-05-03|1009.82
#2011-05-04|1001.75
#2011-05-05|1002.58
#2011-05-06| 991.96
#2011-05-09| 994.30
#2011-05-10| 994.96
#2011-05-11|1021.76
#2011-05-12| 990.70
#2011-05-13| 986.81
#2011-05-16| 972.13
#2011-05-17| 982.90
#2011-05-18|1009.68
#2011-05-19| 998.41
#2011-05-20|1015.39
#2011-05-23| 968.45
#2011-05-24| 977.39
#2011-05-25| 969.95
#2011-05-26|1017.11
#2011-05-27|1027.40
#2011-05-30| .
#2011-05-31|1043.53
#2011-06-01|1028.77
#2011-06-02|1020.61
#2011-06-03|1020.67
#2011-06-06|1021.27
#2011-06-07|1008.30
#2011-06-08| 998.05
#2011-06-09| 983.73
#2011-06-10| 975.92
#2011-06-13| 975.08
#2011-06-14|1009.10
#2011-06-15|1011.17
#2011-06-16| 989.15
#2011-06-17| 982.49
#2011-06-20| 985.36
#2011-06-21| 996.18
#2011-06-22|1003.66
#2011-06-23| 990.30
#2011-06-24|1020.96
#2011-06-27|1017.28
#2011-06-28|1018.11
#2011-06-29|1044.46
#2011-06-30|1063.94
#2011-07-01|1076.28
#2011-07-04| .
#2011-07-05|1097.71
#2011-07-06|1093.39
#2011-07-07|1106.05
#2011-07-08|1117.06
#2011-07-11|1095.91
#2011-07-12|1055.49
#2011-07-13|1088.35
#2011-07-14|1094.68
#2011-07-15|1095.60
#2011-07-18|1090.15
#2011-07-19|1082.94
#2011-07-20|1094.22
#2011-07-21|1081.42
#2011-07-22|1105.34
#2011-07-25|1096.42
#2011-07-26|1109.92
#2011-07-27|1124.65
#2011-07-28|1104.12
#2011-07-29|1086.93
#2011-08-01|1105.84
#2011-08-02|1068.42
#2011-08-03|1034.97
#2011-08-04|1009.24
#2011-08-05| 982.51
#2011-08-08| 954.19
#2011-08-09| 940.26
#2011-08-10| 959.32
#2011-08-11| 961.47
#2011-08-12| 937.69
#2011-08-15| 948.47
#2011-08-16| 983.13
#2011-08-17| 983.39
#2011-08-18| 967.81
#2011-08-19| 882.38
#2011-08-22| 854.88
#2011-08-23| 904.01
#2011-08-24| 893.76
#2011-08-25| 903.86
#2011-08-26| 914.05
#2011-08-29| 936.77
#2011-08-30| 949.67
#2011-08-31| 972.70
#2011-09-01| 974.19
#2011-09-02| 964.16
#2011-09-05| .
#2011-09-06| 931.64
#2011-09-07| 961.06
#2011-09-08| 968.65
#2011-09-09| 955.28
#2011-09-12| 943.70
#2011-09-13| 941.07
#2011-09-14| 897.37
#2011-09-15| 905.82
#2011-09-16| 940.15
#2011-09-19| 914.61
#2011-09-20| 917.07
#2011-09-21| 915.80
#2011-09-22| 867.62
#2011-09-23| 846.86
#2011-09-26| 816.91
#2011-09-27| 873.74
#2011-09-28| 877.72
#2011-09-29| 892.61
#2011-09-30| 884.05
#2011-10-03| 866.85
#2011-10-04| 839.16
#2011-10-05| 812.80
#2011-10-06| 814.88
#2011-10-07| 853.07
#2011-10-10| 850.95
#2011-10-11| 878.43
#2011-10-12| 892.13
#2011-10-13| 911.41
#2011-10-14| 907.72
#2011-10-17| 940.49
#2011-10-18| 919.90
#2011-10-19| 945.08
#2011-10-20| 909.04
#2011-10-21| 916.38
#2011-10-24| 960.59
#2011-10-25| 960.37
#2011-10-26| 955.52
#2011-10-27| 976.52
#2011-10-28| 980.57
#2011-10-31| 967.02
#2011-11-01| 962.04
#2011-11-02| 969.60
#2011-11-03| 954.13
#2011-11-04| 993.08
#2011-11-07| 982.19
#2011-11-08| 973.12
#2011-11-09| 976.28
#2011-11-10| 928.05
#2011-11-11| 950.78
#2011-11-14| 967.38
#2011-11-15| 952.25
#2011-11-16| 933.09
#2011-11-17| 932.78
#2011-11-18| 912.25
#2011-11-21| 898.34
#2011-11-22| 905.70
#2011-11-23| 888.40
#2011-11-24| .
#2011-11-25| 869.36
#2011-11-28| 881.35
#2011-11-29| 906.45
#2011-11-30| 895.04
#2011-12-01| 934.03
#2011-12-02| 933.64
#2011-12-05| 936.08
#2011-12-06| 935.37
#2011-12-07| 943.20
#2011-12-08| 927.53
#2011-12-09| 900.54
#2011-12-12| 899.74
#2011-12-13| 875.07
#2011-12-14| 861.80
#2011-12-15| 841.99
#2011-12-16| 864.62
#2011-12-19| 845.89
#2011-12-20| 857.05
#2011-12-21| 885.25
#2011-12-22| 882.99
#2011-12-23| 891.85
#2011-12-26| .
#2011-12-27| 881.52
#2011-12-28| 882.57
#2011-12-29| 887.94
#2011-12-30| 887.36
#2012-01-02| .
#2012-01-03| 904.90
#2012-01-04| 910.59
#2012-01-05| 911.88
#2012-01-06| 896.89
#2012-01-09| 897.88
#2012-01-10| 921.20
#2012-01-11| 921.51
#2012-01-12| 929.11
#2012-01-13| 933.50
#2012-01-16| .
#2012-01-17| 946.62
#2012-01-18| 937.55
#2012-01-19| 945.76
#2012-01-20| 958.06
#2012-01-23| 959.18
#2012-01-24| 958.36
#2012-01-25| 967.69
#2012-01-26| 965.63
#2012-01-27| 953.30
#2012-01-30| 925.72
#2012-01-31| 941.68
#2012-02-01| 936.77
#2012-02-02| 943.44
#2012-02-03| 938.16
#2012-02-06| 926.07
#2012-02-07| 943.46
#2012-02-08| 956.65
#2012-02-09| 951.40
#2012-02-10| 938.27
#2012-02-13| 956.89
#2012-02-14| 953.55
#2012-02-15| 958.10
#2012-02-16| 946.11
#2012-02-17| 962.33
#2012-02-20| .
#2012-02-21| 969.26
#2012-02-22| 965.44
#2012-02-23| 947.13
#2012-02-24| 939.08
#2012-02-27| 917.13
#2012-02-28| 926.47
#2012-02-29| 956.18
#2012-03-01| 950.19
#2012-03-02| 958.02
#2012-03-05| 951.30
#2012-03-06| 938.69
#2012-03-07| 929.84
#2012-03-08| 938.28
#2012-03-09| 944.17
#2012-03-12| 941.59
#2012-03-13| 964.00
#2012-03-14| 967.68
#2012-03-15| 968.75
#2012-03-16| 954.92
#2012-03-19| 948.32
#2012-03-20| 939.48
#2012-03-21| 940.80
#2012-03-22| 945.18
#2012-03-23| 938.99
#2012-03-26| 931.63
#2012-03-27| 947.49
#2012-03-28| 955.54
#2012-03-29| 961.05
#2012-03-30| 963.27
#2012-04-02| 981.44
#2012-04-03|1008.03
#2012-04-04| 996.37
#2012-04-05|1021.77
#2012-04-06| .
#2012-04-09|1013.23
#2012-04-10| 992.39
#2012-04-11| 988.93
#2012-04-12| 989.19
#2012-04-13| 999.06
#2012-04-16| 999.17
#2012-04-17| 992.20
#2012-04-18|1004.51
#2012-04-19|1001.48
#2012-04-20| 993.14
#2012-04-23| 985.91
#2012-04-24| 994.06
#2012-04-25|1002.11
#2012-04-26|1009.32
#2012-04-27|1009.20
#2012-04-30|1039.05
#2012-05-01|1040.12
#2012-05-02|1034.18
#2012-05-03|1023.98
#2012-05-04|1004.24
#2012-05-07| 995.25
#2012-05-08| 992.34
#2012-05-09| 979.94
#2012-05-10| 971.44
#2012-05-11| 962.28
#2012-05-14| 966.48
#2012-05-15| 964.21
#2012-05-16| 925.38
#2012-05-17| 931.37
#2012-05-18| 898.53
#2012-05-21| 916.82
#2012-05-22| 921.72
#2012-05-23| 906.30
#2012-05-24| 902.15
#2012-05-25| 905.61
#2012-05-28| .
#2012-05-29| 923.78
#2012-05-30| 929.65
#2012-05-31| 928.00
#2012-06-01| 918.39
#2012-06-04| 895.36
#2012-06-05| 901.72
#2012-06-06| 913.98
#2012-06-07| 928.36
#2012-06-08| 914.71
#2012-06-11| 925.77
#2012-06-12| 919.07
#2012-06-13| 926.72
#2012-06-14| 925.48
#2012-06-15| 930.20
#2012-06-18| 951.67
#2012-06-19| 961.39
#2012-06-20| 967.02
#2012-06-21| 956.80
#2012-06-22| 939.18
#2012-06-25| 928.80
#2012-06-26| 924.81
#2012-06-27| 912.57
#2012-06-28| 914.80
#2012-06-29| 928.76
#2012-07-02| 934.58
#2012-07-03| 928.55
#2012-07-04| .
#2012-07-05| 938.43
#2012-07-06| 928.87
#2012-07-09| 912.02
#2012-07-10| 912.37
#2012-07-11| 913.95
#2012-07-12| 889.65
#2012-07-13| 906.79
#2012-07-16| 912.83
#2012-07-17| 909.51
#2012-07-18| 900.51
#2012-07-19| 919.86
#2012-07-20| 918.67
#2012-07-23| 896.99
#2012-07-24| 905.28
#2012-07-25| 898.03
#2012-07-26| 904.99
#2012-07-27| 920.43
#2012-07-30| 933.11
#2012-07-31| 952.25
#2012-08-01| 956.82
#2012-08-02| 952.38
#2012-08-03| 938.89
#2012-08-06| 955.57
#2012-08-07| 961.97
#2012-08-08| 961.94
#2012-08-09| 983.39
#2012-08-10| 987.50
#2012-08-13| 979.89
#2012-08-14| 988.65
#2012-08-15| 988.13
#2012-08-16| 977.77
#2012-08-17| 979.90
#2012-08-20| 977.51
#2012-08-21| 983.70
#2012-08-22| 981.74
#2012-08-23| 979.73
#2012-08-24| 968.03
#2012-08-27| 974.25
#2012-08-28| 970.05
#2012-08-29| 970.34
#2012-08-30| 961.67
#2012-08-31| 951.98
#2012-09-03| .
#2012-09-04| 948.85
#2012-09-05| 926.26
#2012-09-06| 928.83
#2012-09-07| 955.04
#2012-09-10| 962.40
#2012-09-11| 957.83
#2012-09-12| 966.75
#2012-09-13| 964.20
#2012-09-14|1007.05
#2012-09-17|1012.59
#2012-09-18|1007.09
#2012-09-19| 997.09
#2012-09-20| 984.92
#2012-09-21| 995.31
#2012-09-24| 997.02
#2012-09-25| 997.46
#2012-09-26| 990.29
#2012-09-27| 994.69
#2012-09-28|1003.87
#2012-10-01|1001.66
#2012-10-02| 999.91
#2012-10-03| 998.29
#2012-10-04|1004.17
#2012-10-05|1016.74
#2012-10-08|1002.00
#2012-10-09|1002.79
#2012-10-10| 999.10
#2012-10-11| 990.62
#2012-10-12| 981.76
#2012-10-15| 967.81
#2012-10-16| 979.74
#2012-10-17| 982.35
#2012-10-18| 997.09
#2012-10-19| 984.39
#2012-10-22| 979.01
#2012-10-23| 968.21
#2012-10-24| 951.09
#2012-10-25| 973.00
#2012-10-26| 959.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.67
#2012-11-01| 944.21
#2012-11-02| 949.49
#2012-11-05| 910.98
#2012-11-06| 925.16
#2012-11-07| 941.90
#2012-11-08| 936.39
#2012-11-09| 931.99
#2012-11-12| 932.90
#2012-11-13| 921.81
#2012-11-14| 935.03
#2012-11-15| 923.44
#2012-11-16| 931.47
#2012-11-19| 933.30
#2012-11-20| 928.40
#2012-11-21| 925.25
#2012-11-22| .
#2012-11-23| 942.12
#2012-11-26| 951.27
#2012-11-27| 969.25
#2012-11-28| 955.85
#2012-11-29| 978.19
#2012-11-30| 969.86
#2012-12-03| 972.01
#2012-12-04| 962.06
#2012-12-05| 972.04
#2012-12-06| 975.44
#2012-12-07| 968.80
#2012-12-10| 977.64
#2012-12-11| 985.60
#2012-12-12| 992.78
#2012-12-13|1001.20
#2012-12-14| 999.79
#2012-12-17| 984.42
#2012-12-18| 982.90
#2012-12-19| 987.35
#2012-12-20| 979.28
#2012-12-21| 976.23
#2012-12-24| 976.35
#2012-12-25| 976.68
#2012-12-26| 979.18
#2012-12-27| 977.92
#2012-12-28| 973.81
#2012-12-31| 974.20
#2013-01-01| 974.45
#2013-01-02| 976.97
#2013-01-03| 963.13
#2013-01-04| 954.00
#2013-01-07| 958.36
#2013-01-08| 957.37
#2013-01-09| 959.21
#2013-01-10| 957.87
#2013-01-11| 947.20
#2013-01-14| 951.99
#2013-01-15| 953.27
#2013-01-16| 955.83
#2013-01-17| 957.45
#2013-01-18| 964.46
#2013-01-21| 957.74
#2013-01-22| 968.74
#2013-01-23| 971.37
#2013-01-24| 947.94
#2013-01-25| 930.40
#2013-01-28| 917.16
#2013-01-29| 942.21
#2013-01-30| 932.52
#2013-01-31| 936.09
#2013-02-01| 940.22
#2013-02-04| 945.00
#2013-02-05| 942.79
#2013-02-06| 935.63
#2013-02-07| 938.16
#2013-02-08| 956.97
#2013-02-11| 955.94
#2013-02-12| 959.93
#2013-02-13| 972.30
#2013-02-14| 972.03
#2013-02-15| 972.94
#2013-02-18| 960.91
#2013-02-19| 965.20
#2013-02-20| 983.64
#2013-02-21| 974.63
#2013-02-22| 982.83
#2013-02-25| 972.52
#2013-02-26| 962.65
#2013-02-27| 976.83
#2013-02-28| 989.17
#2013-03-01| 993.36
#2013-03-04| 985.55
#2013-03-05| 990.81
#2013-03-06| 987.67
#2013-03-07| 987.65
#2013-03-08| 985.24
#2013-03-11| 965.89
#2013-03-12| 965.83
#2013-03-13| 957.56
#2013-03-14| 950.29
#2013-03-15| 958.73
#2013-03-18| 951.99
#2013-03-19| 952.28
#2013-03-20| 954.48
#2013-03-21| 946.36
#2013-03-22| 940.14
#2013-03-25| 953.91
#2013-03-26| 965.69
#2013-03-27| 975.68
#2013-03-28| 968.83
#2013-03-29| 968.51
#2013-04-01| 961.62
#2013-04-02| 958.98
#2013-04-03| 957.44
#2013-04-04| 926.65
#2013-04-05| 896.31
#2013-04-08| 895.08
#2013-04-09| 900.72
#2013-04-10| 911.72
#2013-04-11| 919.44
#2013-04-12| 901.07
#2013-04-15| 891.13
#2013-04-16| 898.42
#2013-04-17| 900.27
#2013-04-18| 891.06
#2013-04-19| 888.83
#2013-04-22| 900.33
#2013-04-23| 894.40
#2013-04-24| 898.28
#2013-04-25| 921.74
#2013-04-26| 911.40
#2013-04-29| 918.97
#2013-04-30| 929.62
#2013-05-01| 929.63
#2013-05-02| 928.78
#2013-05-03| 938.62
#2013-05-06| 939.50
#2013-05-07| 935.49
#2013-05-08| 938.63
#2013-05-09| 937.01
#2013-05-10| 921.23
#2013-05-13| 912.48
#2013-05-14| 930.49
#2013-05-15| 928.67
#2013-05-16| 936.07
#2013-05-17| 934.96
#2013-05-20| 946.32
#2013-05-21| 952.79
#2013-05-22| 963.78
#2013-05-23| 946.36
#2013-05-24| 955.18
#2013-05-27| 962.81
#2013-05-28| 967.99
#2013-05-29| 969.54
#2013-05-30| 971.37
#2013-05-31| 965.88
#2013-06-03| 964.60
#2013-06-04| 975.49
#2013-06-05| 961.67
#2013-06-06| 961.10
#2013-06-07| 947.74
#2013-06-10| 935.85
#2013-06-11| 925.56
#2013-06-12| 923.64
#2013-06-13| 906.92
#2013-06-14| 917.69
#2013-06-17| 920.93
#2013-06-18| 938.10
#2013-06-19| 935.27
#2013-06-20| 914.60
#2013-06-21| 892.63
#2013-06-24| 876.80
#2013-06-25| 879.02
#2013-06-26| 897.26
#2013-06-27| 926.71
#2013-06-28| 954.63
#2013-07-01| 953.16
#2013-07-02| 929.56
#2013-07-03| 911.70
#2013-07-04| 914.65
#2013-07-05| 920.48
#2013-07-08| 905.77
#2013-07-09| 919.17
#2013-07-10| 922.46
#2013-07-11| 947.40
#2013-07-12| 923.59
#2013-07-15| 935.69
#2013-07-16| 942.21
#2013-07-17| 947.26
#2013-07-18| 946.74
#2013-07-19| 952.64
#2013-07-22| 952.68
#2013-07-23| 956.84
#2013-07-24| 961.18
#2013-07-25| 961.99
#2013-07-26| 965.81
#2013-07-29| 968.43
#2013-07-30| 987.16
#2013-07-31| 974.19
#2013-08-01| 977.97
#2013-08-02| 972.35
#2013-08-05| 977.40
#2013-08-06| 981.97
#2013-08-07| 957.64
#2013-08-08| 965.62
#2013-08-09| 964.87
#2013-08-12| 960.83
#2013-08-13| 975.74
#2013-08-14| 985.27
#2013-08-15| 983.91
#2013-08-16| 987.08
#2013-08-19| 972.20
#2013-08-20| 949.66
#2013-08-21| 948.45
#2013-08-22| 947.33
#2013-08-23| 957.70
#2013-08-26| 969.55
#2013-08-27| 956.44
#2013-08-28| 959.06
#2013-08-29| 975.29
#2013-08-30| 998.86
#2013-09-02| 999.72
#2013-09-03| 995.04
#2013-09-04| 995.57
#2013-09-05| 998.89
#2013-09-06|1019.20
#2013-09-09|1026.86
#2013-09-10|1043.39
#2013-09-11|1040.09
#2013-09-12|1032.46
#2013-09-13|1031.09
#2013-09-16|1065.07
#2013-09-17|1063.27
#2013-09-18|1059.20
#2013-09-19|1069.41
#2013-09-20|1065.06
#2013-09-23|1073.37
#2013-09-24|1068.70
#2013-09-25|1059.67
#2013-09-26|1059.97
#2013-09-27|1063.22
#2013-09-30|1046.22
#2013-10-01|1054.10
#2013-10-02|1036.33
#2013-10-03|1043.19
#2013-10-04|1051.86
#2013-10-07|1047.70
#2013-10-08|1059.45
#2013-10-09|1059.87
#2013-10-10|1076.94
#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| 983.06
#2014-01-28|1002.94
#2014-01-29|1023.83
#2014-01-30|1020.00
#2014-01-31|1020.72
#2014-02-03| 998.39
#2014-02-04| 984.10
#2014-02-05| 998.57
#2014-02-06| 997.75
#2014-02-07|1016.02
#2014-02-10|1026.83
#2014-02-11|1026.04
#2014-02-12|1027.68
#2014-02-13|1024.50
#2014-02-14|1041.58
#2014-02-17|1042.95
#2014-02-18|1032.55
#2014-02-19|1030.34
#2014-02-20|1015.91
#2014-02-21|1031.07
#2014-02-24|1022.88
#2014-02-25|1036.07
#2014-02-26|1049.40
#2014-02-27|1059.22
#2014-02-28|1068.41
#2014-03-03|1062.63
#2014-03-04|1050.08
#2014-03-05|1057.80
#2014-03-06|1064.02
#2014-03-07|1060.96
#2014-03-10|1056.17
#2014-03-11|1060.77
#2014-03-12|1047.97
#2014-03-13|1037.66
#2014-03-14|1038.28
#2014-03-17|1058.54
#2014-03-18|1060.66
#2014-03-19|1063.69
#2014-03-20|1038.36
#2014-03-21|1048.67
#2014-03-24|1053.62
#2014-03-25|1050.86
#2014-03-26|1077.28
#2014-03-27|1088.40
#2014-03-28|1100.15
#2014-03-31|1115.20
#2014-04-01|1124.40
#2014-04-02|1128.05
#2014-04-03|1120.04
#2014-04-04|1122.98
#2014-04-07|1124.20
#2014-04-08|1133.68
#2014-04-09|1131.48
#2014-04-10|1123.26
#2014-04-11|1121.80
#2014-04-14|1119.73
#2014-04-15|1105.94
#2014-04-16|1111.97
#2014-04-17|1111.14
#2014-04-18|1115.77
#2014-04-21|1116.26
#2014-04-22|1114.65
#2014-04-23|1110.86
#2014-04-24|1106.96
#2014-04-25|1086.18
#2014-04-28|1081.09
#2014-04-29|1086.22
#2014-04-30|1071.24
#2014-05-01|1071.24
#2014-05-02|1062.80
#2014-05-05|1061.98
#2014-05-06|1061.90
#2014-05-07|1056.00
#2014-05-08|1067.63
#2014-05-09|1068.89
#2014-05-12|1067.94
#2014-05-13|1077.40
#2014-05-14|1094.45
#2014-05-15|1099.92
#2014-05-16|1091.54
#2014-05-19|1095.45
#2014-05-20|1082.81
#2014-05-21|1088.59
#2014-05-22|1101.65
#2014-05-23|1105.28
#2014-05-26|1105.84
#2014-05-27|1096.55
#2014-05-28|1104.05
#2014-05-29|1101.50
#2014-05-30|1086.59
#2014-06-02|1087.50
#2014-06-03|1093.02
#2014-06-04|1092.17
#2014-06-05|1090.95
#2014-06-06|1095.03
#2014-06-09|1100.84
#2014-06-10|1101.35
#2014-06-11|1107.95
#2014-06-12|1107.65
#2014-06-13|1102.72
#2014-06-16|1095.67
#2014-06-17|1107.14
#2014-06-18|1093.58
#2014-06-19|1092.73
#2014-06-20|1077.72
#2014-06-23|1078.03
#2014-06-24|1089.55
#2014-06-25|1092.12
#2014-06-26|1108.89
#2014-06-27|1111.81
#2014-06-30|1116.03
#2014-07-01|1113.47
#2014-07-02|1123.93
#2014-07-03|1124.97
#2014-07-04|1124.76
#2014-07-07|1125.21
#2014-07-08|1119.83
#2014-07-09|1111.48
#2014-07-10|1123.28
#2014-07-11|1108.44
#2014-07-14|1107.73
#2014-07-15|1121.87
#2014-07-16|1125.76
#2014-07-17|1125.55
#2014-07-18|1124.56
#2014-07-21|1115.66
#2014-07-22|1121.97
#2014-07-23|1116.29
#2014-07-24|1119.85
#2014-07-25|1126.50
#2014-07-28|1122.98
#2014-07-29|1155.95
#2014-07-30|1172.56
#2014-07-31|1169.82
#2014-08-01|1156.94
#2014-08-04|1158.13
#2014-08-05|1154.11
#2014-08-06|1137.50
#2014-08-07|1133.32
#2014-08-08|1120.95
#2014-08-11|1133.80
#2014-08-12|1138.65
#2014-08-13|1143.87
#2014-08-14|1140.75
#2014-08-15|1139.61
#2014-08-18|1129.86
#2014-08-19|1140.83
#2014-08-20|1139.45
#2014-08-21|1128.75
#2014-08-22|1134.37
#2014-08-25|1129.34
#2014-08-26|1136.34
#2014-08-27|1144.42
#2014-08-28|1144.27
#2014-08-29|1154.84
#2014-09-01|1156.50
#2014-09-02|1138.01
#2014-09-03|1128.80
#2014-09-04|1127.58
#2014-09-05|1118.72
#2014-09-08|1120.27
#2014-09-09|1117.64
#2014-09-10|1111.01
#2014-09-11|1093.43
#2014-09-12|1105.71
#2014-09-15|1102.03
#2014-09-16|1097.09
#2014-09-17|1104.45
#2014-09-18|1052.52
#2014-09-19|1044.72
#2014-09-22|1044.57
#2014-09-23|1031.49
#2014-09-24|1032.31
#2014-09-25|1027.54
#2014-09-26|1017.60
#2014-09-29|1010.93
#2014-09-30|1013.00
#2014-10-01|1003.96
#2014-10-02| 982.19
#2014-10-03| 981.29
#2014-10-06| 989.74
#2014-10-07| 994.85
#2014-10-08| 977.25
#2014-10-09| 982.96
#2014-10-10| 980.24
#2014-10-13| 980.20
#2014-10-14| 971.67
#2014-10-15| 968.11
#2014-10-16| 944.36
#2014-10-17| 940.58
#2014-10-20| 967.83
#2014-10-21| 963.48
#2014-10-22| 961.09
#2014-10-23| 983.78
#2014-10-24| 983.72
#2014-10-27| 990.10
#2014-10-28| 989.25
#2014-10-29|1001.35
#2014-10-30| 995.76
#2014-10-31| 986.26
#2014-11-03| 957.41
#2014-11-04| 950.11
#2014-11-05| 938.48
#2014-11-06| 957.54
#2014-11-07| 956.37
#2014-11-10| 970.60
#2014-11-11| 981.37
#2014-11-12| 984.03
#2014-11-13| 986.43
#2014-11-14| 983.12
#2014-11-17| 984.37
#2014-11-18| 984.16
#2014-11-19| 975.71
#2014-11-20| 958.54
#2014-11-21| 958.63
#2014-11-24| 979.23
#2014-11-25| 976.73
#2014-11-26| 980.84
#2014-11-27| 998.66
#2014-11-28| 994.33
#2014-12-01| 990.27
#2014-12-02| 981.27
#2014-12-03| 974.45
#2014-12-04| 995.50
#2014-12-05|1007.93
#2014-12-08| 999.15
#2014-12-09| 991.23
#2014-12-10| 985.28
#2014-12-11| 974.52
#2014-12-12| 981.05
#2014-12-15| 972.09
#2014-12-16| 972.97
#2014-12-17| 943.89
#2014-12-18| 940.59
#2014-12-19| 946.81
#2014-12-22| 955.06
#2014-12-23| 957.53
#2014-12-24| 966.20
#2014-12-25| 965.98
#2014-12-26| 967.17
#2014-12-29| 967.70
#2014-12-30| 959.02
#2014-12-31| 961.99
#2015-01-01| 962.61
#2015-01-02| 960.77
#2015-01-05| 952.31
#2015-01-06| 939.11
#2015-01-07| 946.52
#2015-01-08| 965.44
#2015-01-09| 978.38
#2015-01-12| 980.69
#2015-01-13|1002.37
#2015-01-14| 991.38
#2015-01-15| 993.93
#2015-01-16| 981.54
#2015-01-19| 979.61
#2015-01-20| 977.33
#2015-01-21| 988.83
#2015-01-22| 984.38
#2015-01-23| 992.85
#2015-01-26| 982.42
#2015-01-27| 986.74
#2015-01-28| 987.87
#2015-01-29| 979.93
#2015-01-30| 980.15
#2015-02-02| 976.64
#2015-02-03| 965.36
#2015-02-04| 974.18
#2015-02-05| 970.47
#2015-02-06| 956.69
#2015-02-09| 936.33
#2015-02-10| 941.57
#2015-02-11| 947.03
#2015-02-12| 950.05
#2015-02-13| 967.08
#2015-02-16| 963.69
#2015-02-17| 974.78
#2015-02-18| 974.97
#2015-02-19| 974.34
#2015-02-20| 973.14
#2015-02-23| 972.64
#2015-02-24| 975.42
#2015-02-25| 984.66
#2015-02-26| 982.94
#2015-02-27| 975.03
#2015-03-02| 974.11
#2015-03-03| 988.17
#2015-03-04| 978.24
#2015-03-05| 982.03
#2015-03-06|1001.03
#2015-03-09| 979.38
#2015-03-10| 977.30
#2015-03-11| 976.19
#2015-03-12| 973.58
#2015-03-13| 967.22
#2015-03-16| 970.96
#2015-03-17| 989.32
#2015-03-18| 994.51
#2015-03-19|1007.45
#2015-03-20| 992.39
#2015-03-23| 992.90
#2015-03-24| 989.96
#2015-03-25| 980.72
#2015-03-26| 972.93
#2015-03-27| 974.46
#2015-03-30| 982.76
#2015-03-31| 987.76
#2015-04-01| 980.09
#2015-04-02| 985.09
#2015-04-03| 997.75
#2015-04-06| 986.88
#2015-04-07| 986.43
#2015-04-08| 993.34
#2015-04-09| 992.89
#2015-04-10|1010.41
#2015-04-13|1007.57
#2015-04-14|1014.69
#2015-04-15|1010.08
#2015-04-16|1012.58
#2015-04-17|1017.30
#2015-04-20|1011.80
#2015-04-21|1002.95
#2015-04-22|1005.95
#2015-04-23|1026.82
#2015-04-24|1036.89
#2015-04-27|1035.23
#2015-04-28|1027.32
#2015-04-29|1024.15
#2015-04-30|1009.35
#2015-05-01|1009.36
#2015-05-04|1016.79
#2015-05-05|1012.03
#2015-05-06|1003.04
#2015-05-07| 988.88
#2015-05-08| 998.99
#2015-05-11| 994.60
#2015-05-12| 987.61
#2015-05-13| 983.03
#2015-05-14| 980.07
#2015-05-15| 979.30
#2015-05-18| 977.84
#2015-05-19| 980.94
#2015-05-20| 983.46
#2015-05-21| 979.99
#2015-05-22| 986.11
#2015-05-25| 982.06
#2015-05-26| 974.06
#2015-05-27| 963.68
#2015-05-28| 956.25
#2015-05-29| 962.11
#2015-06-01| 956.85
#2015-06-02| 912.29
#2015-06-03| 905.47
#2015-06-04| 902.65
#2015-06-05| 894.53
#2015-06-08| 874.52
#2015-06-09| 870.72
#2015-06-10| 879.72
#2015-06-11| 890.80
#2015-06-12| 890.07
#2015-06-15| 883.54
#2015-06-16| 875.34
#2015-06-17| 873.08
#2015-06-18| 865.41
#2015-06-19| 863.08
#2015-06-22| 874.82
#2015-06-23| 873.62
#2015-06-24| 885.44
#2015-06-25| 879.24
#2015-06-26| 877.78
#2015-06-29| 864.20
#2015-06-30| 881.85
#2015-07-01| 879.34
#2015-07-02| 869.07
#2015-07-03| 865.04
#2015-07-06| 847.51
#2015-07-07| 836.95
#2015-07-08| 812.90
#2015-07-09| 821.32
#2015-07-10| 818.21
#2015-07-13| 820.31
#2015-07-14| 809.80
#2015-07-15| 809.61
#2015-07-16| 810.02
#2015-07-17| 799.17
#2015-07-20| 799.82
#2015-07-21| 815.12
#2015-07-22| 815.51
#2015-07-23| 824.79
#2015-07-24| 818.09
#2015-07-27| 820.45
#2015-07-28| 820.08
#2015-07-29| 825.75
#2015-07-30| 830.42
#2015-07-31| 833.22
#2015-08-03| 822.58
#2015-08-04| 825.04
#2015-08-05| 832.97
#2015-08-06| 822.73
#2015-08-07| 815.01
#2015-08-10| 819.36
#2015-08-11| 803.47
#2015-08-12| 802.45
#2015-08-13| 806.57
#2015-08-14| 809.09
#2015-08-17| 800.05
#2015-08-18| 801.66
#2015-08-19| 805.34
#2015-08-20| 793.96
#2015-08-21| 771.52
#2015-08-24| 731.16
#2015-08-25| 748.85
#2015-08-26| 759.57
#2015-08-27| 763.10
#2015-08-28| 772.57
#2015-08-31| 775.67
#2015-09-01| 763.32
#2015-09-02| 770.68
#2015-09-03| 772.43
#2015-09-04| 763.52
#2015-09-07| 758.84
#2015-09-08| 781.55
#2015-09-09| 801.65
#2015-09-10| 804.07
#2015-09-11| 801.40
#2015-09-14| 802.81
#2015-09-15| 802.51
#2015-09-16| 824.12
#2015-09-17| 825.84
#2015-09-18| 831.92
#2015-09-21| 823.27
#2015-09-22| 816.15
#2015-09-23| 793.86
#2015-09-24| 791.73
#2015-09-25| 791.04
#2015-09-28| 780.54
#2015-09-29| 774.13
#2015-09-30| 810.75
#2015-10-01| 813.28
#2015-10-02| 830.15
#2015-10-05| 846.49
#2015-10-06| 873.01
#2015-10-07| 915.87
#2015-10-08| 917.85
#2015-10-09| 935.49
#2015-10-12| 945.39
#2015-10-13| 924.02
#2015-10-14| 912.61
#2015-10-15| 934.41
#2015-10-16| 926.83
#2015-10-19| 939.40
#2015-10-20| 923.41
#2015-10-21| 921.50
#2015-10-22| 919.38
#2015-10-23| 933.13
#2015-10-26| 938.31
#2015-10-27| 932.38
#2015-10-28| 928.98
#2015-10-29| 913.91
#2015-10-30| 914.27
#2015-11-02| 916.53
#2015-11-03| 930.11
#2015-11-04| 952.94
#2015-11-05| 943.86
#2015-11-06| 943.57
#2015-11-09| 932.51
#2015-11-10| 920.83
#2015-11-11| 929.85
#2015-11-12| 927.09
#2015-11-13| 920.90
#2015-11-16| 907.36
#2015-11-17| 912.25
#2015-11-18| 907.36
#2015-11-19| 918.62
#2015-11-20| 922.91
#2015-11-23| 924.00
#2015-11-24| 915.12
#2015-11-25| 909.62
#2015-11-26| 907.74
#2015-11-27| 895.40
#2015-11-30| 887.71
#2015-12-01| 906.86
#2015-12-02| 908.11
#2015-12-03| 901.68
#2015-12-04| 899.77
#2015-12-07| 906.60
#2015-12-08| 890.65
#2015-12-09| 896.81
#2015-12-10| 887.51
#2015-12-11| 869.55
#2015-12-14| 875.64
#2015-12-15| 887.35
#2015-12-16| 891.36
#2015-12-17| 906.34
#2015-12-18| 892.76
#2015-12-21| 897.36
#2015-12-22| 887.52
#2015-12-23| 890.76
#2015-12-24| 895.00
#2015-12-25| 895.83
#2015-12-28| 891.98
#2015-12-29| 893.42
#2015-12-30| 889.25
#2015-12-31| 887.31
#2016-01-01| 888.82
#2016-01-04| 858.89
#2016-01-05| 862.87
#2016-01-06| 854.13
#2016-01-07| 823.96
#2016-01-08| 827.99
#2016-01-11| 806.59
#2016-01-12| 800.68
#2016-01-13| 805.43
#2016-01-14| 798.97
#2016-01-15| 787.99
#2016-01-18| 780.76
#2016-01-19| 793.88
#2016-01-20| 770.95
#2016-01-21| 759.01
#2016-01-22| 783.60
#2016-01-25| 795.29
#2016-01-26| 787.08
#2016-01-27| 785.69
#2016-01-28| 785.40
#2016-01-29| 797.12
#2016-02-01| 791.15
#2016-02-02| 782.35
#2016-02-03| 766.38
#2016-02-04| 782.11
#2016-02-05| 792.35
#2016-02-08| 791.54
#2016-02-09| 792.24
#2016-02-10| 795.18
#2016-02-11| 785.42
#2016-02-12| 769.52
#2016-02-15| 790.11
#2016-02-16| 799.99
#2016-02-17| 802.83
#2016-02-18| 817.72
#2016-02-19| 818.09
#2016-02-22| 819.78
#2016-02-23| 805.72
#2016-02-24| 790.31
#2016-02-25| 783.03
#2016-02-26| 798.63
#2016-02-29| 795.27
#2016-03-01| 816.05
#2016-03-02| 836.56
#2016-03-03| 835.02
#2016-03-04| 855.03
#2016-03-07| 862.91
#2016-03-08| 852.04
#2016-03-09| 844.91
#2016-03-10| 848.93
#2016-03-11| 865.07
#2016-03-14| 875.24
#2016-03-15| 859.34
#2016-03-16| 852.01
#2016-03-17| 874.65
#2016-03-18| 891.75
#2016-03-21| 893.51
#2016-03-22| 895.98
#2016-03-23| 904.60
#2016-03-24| 896.63
#2016-03-25| 894.91
#2016-03-28| 891.71
#2016-03-29| 895.93
#2016-03-30| 908.66
#2016-03-31| 919.36
#2016-04-01| 911.55
#2016-04-04| 915.37
#2016-04-05| 897.87
#2016-04-06| 897.14
#2016-04-07| 895.43
#2016-04-08| 893.76
#2016-04-11| 904.11
#2016-04-12| 913.60
#2016-04-13| 934.94
#2016-04-14| 931.50
#2016-04-15| 945.80
#2016-04-18| 934.37
#2016-04-19| 948.51
#2016-04-20| 943.50
#2016-04-21| 944.48
#2016-04-22| 935.34
#2016-04-25| 926.71
#2016-04-26| 926.50
#2016-04-27| 912.95
#2016-04-28| 903.18
#2016-04-29| 900.94
#2016-05-02| 900.42
#2016-05-03| 885.24
#2016-05-04| 884.35
#2016-05-05| 876.81
#2016-05-06| 864.03
#2016-05-09| 863.58
#2016-05-10| 865.41
#2016-05-11| 873.39
#2016-05-12| 875.03
#2016-05-13| 859.51
#2016-05-16| 856.66
#2016-05-17| 871.85
#2016-05-18| 862.25
#2016-05-19| 855.26
#2016-05-20| 858.71
#2016-05-23| 860.60
#2016-05-24| 859.56
#2016-05-25| 875.72
#2016-05-26| 878.64
#2016-05-27| 893.90
#2016-05-30| 901.33
#2016-05-31| 898.36
#2016-06-01| 902.62
#2016-06-02| 898.42
#2016-06-03| 905.10
#2016-06-06| 921.79
#2016-06-07| 935.10
#2016-06-08| 933.64
#2016-06-09| 928.38
#2016-06-10| 913.49
#2016-06-13| 902.88
#2016-06-14| 900.39
#2016-06-15| 911.62
#2016-06-16| 896.16
#2016-06-17| 907.31
#2016-06-20| 916.63
#2016-06-21| 921.18
#2016-06-22| 933.74
#2016-06-23| 931.83
#2016-06-24| 904.28
#2016-06-27| 900.94
#2016-06-28| 916.03
#2016-06-29| 934.98
#2016-06-30| 952.51
#2016-07-01| 956.21
#2016-07-04| 963.73
#2016-07-05| 954.41
#2016-07-06| 946.74
#2016-07-07| 956.37
#2016-07-08| 958.46
#2016-07-11| 967.34
#2016-07-12| 978.68
#2016-07-13| 980.86
#2016-07-14| 980.35
#2016-07-15| 988.53
#2016-07-18|1002.06
#2016-07-19|1003.69
#2016-07-20|1018.68
#2016-07-21|1016.02
#2016-07-22|1013.60
#2016-07-25|1016.24
#2016-07-26|1021.21
#2016-07-27|1013.94
#2016-07-28|1026.31
#2016-07-29|1026.89
#2016-08-01|1051.79
#2016-08-02|1052.88
#2016-08-03|1037.99
#2016-08-04|1040.03
#2016-08-05|1062.13
#2016-08-08|1084.56
#2016-08-09|1080.47
#2016-08-10|1070.80
#2016-08-11|1060.38
#2016-08-12|1061.09
#2016-08-15|1060.14
#2016-08-16|1056.95
#2016-08-17|1062.86
#2016-08-18|1074.40
#2016-08-19|1063.37
#2016-08-22|1059.55
#2016-08-23|1049.01
#2016-08-24|1054.22
#2016-08-25|1060.62
#2016-08-26|1064.24
#2016-08-29|1064.52
#2016-08-30|1080.05
#2016-08-31|1077.69
#2016-09-01|1073.97
#2016-09-02|1084.55
#2016-09-05|1102.34
#2016-09-06|1124.33
#2016-09-07|1125.43
#2016-09-08|1134.46
#2016-09-09|1119.65
#2016-09-12|1086.75
#2016-09-13|1079.11
#2016-09-14|1075.51
#2016-09-15|1082.69
#2016-09-16|1084.73
#2016-09-19|1094.08
#2016-09-20|1092.03
#2016-09-21|1092.82
#2016-09-22|1106.84
#2016-09-23|1102.67
#2016-09-26|1083.97
#2016-09-27|1095.74
#2016-09-28|1102.08
#2016-09-29|1090.88
#2016-09-30|1079.52
#2016-10-03|1102.59
#2016-10-04|1112.26
#2016-10-05|1109.06
#2016-10-06|1107.10
#2016-10-07|1105.46
#2016-10-10|1108.85
#2016-10-11|1115.03
#2016-10-12|1114.25
#2016-10-13|1102.06
#2016-10-14|1105.16
#2016-10-17|1094.11
#2016-10-18|1115.20
#2016-10-19|1113.94
#2016-10-20|1114.77
#2016-10-21|1115.91
#2016-10-24|1127.94
#2016-10-25|1130.57
#2016-10-26|1120.60
#2016-10-27|1100.07
#2016-10-28|1102.38
#2016-10-31|1096.23
#2016-11-01|1105.97
#2016-11-02|1093.25
#2016-11-03|1086.05
#2016-11-04|1073.14
#2016-11-07|1089.58
#2016-11-08|1095.54
#2016-11-09|1072.31
#2016-11-10|1074.02
#2016-11-11|1019.96
#2016-11-14|1010.84
#2016-11-15| 986.95
#2016-11-16| 994.26
#2016-11-17| 986.65
#2016-11-18| 996.89
#2016-11-21| 986.73
#2016-11-22| 996.81
#2016-11-23| 992.31
#2016-11-24| 990.36
#2016-11-25|1000.02
#2016-11-28|1007.96
#2016-11-29|1015.28
#2016-11-30|1025.65
#2016-12-01|1026.30
#2016-12-02|1017.45
#2016-12-05|1026.67
#2016-12-06|1030.09
#2016-12-07|1034.54
#2016-12-08|1058.06
#2016-12-09|1047.34
#2016-12-12|1028.35
#2016-12-13|1032.15
#2016-12-14|1018.62
#2016-12-15|1009.67
#2016-12-16|1008.29
#2016-12-19|1006.01
#2016-12-20| 995.08
#2016-12-21| 998.06
#2016-12-22| 985.07
#2016-12-23| 983.19
#2016-12-26| 980.31
#2016-12-27| 988.50
#2016-12-28| 997.98
#2016-12-29|1012.19
#2016-12-30|1021.25
#2017-01-02|1024.69
#2017-01-03|1024.39
#2017-01-04|1025.18
#2017-01-05|1044.37
#2017-01-06|1042.38
#2017-01-09|1043.11
#2017-01-10|1058.24
#2017-01-11|1064.11
#2017-01-12|1063.23
#2017-01-13|1063.72
#2017-01-16|1058.67
#2017-01-17|1071.32
#2017-01-18|1074.26
#2017-01-19|1079.15
#2017-01-20|1073.52
#2017-01-23|1077.25
#2017-01-24|1080.99
#2017-01-25|1093.33
#2017-01-26|1094.86
#2017-01-27|1096.02
#2017-01-30|1090.17
#2017-01-31|1088.70
#2017-02-01|1104.70
#2017-02-02|1098.82
#2017-02-03|1112.16
#2017-02-06|1132.75
#2017-02-07|1129.25
#2017-02-08|1142.03
#2017-02-09|1147.12
#2017-02-10|1146.75
#2017-02-13|1155.09
#2017-02-14|1153.27
#2017-02-15|1148.64
#2017-02-16|1148.10
#2017-02-17|1138.30
#2017-02-20|1156.85
#2017-02-21|1161.79
#2017-02-22|1166.52
#2017-02-23|1165.05
#2017-02-24|1158.98
#2017-02-27|1156.19
#2017-02-28|1155.18
#2017-03-01|1161.27
#2017-03-02|1165.32
#2017-03-03|1160.94
#2017-03-06|1167.38
#2017-03-07|1165.45
#2017-03-08|1176.28
#2017-03-09|1168.09
#2017-03-10|1180.25
#2017-03-13|1193.41
#2017-03-14|1205.34
#2017-03-15|1213.88
#2017-03-16|1232.83
#2017-03-17|1204.43
#2017-03-20|1205.69
#2017-03-21|1204.00
#2017-03-22|1202.27
#2017-03-23|1206.09
#2017-03-24|1215.14
#2017-03-27|1211.60
#2017-03-28|1217.67
#2017-03-29|1213.68
#2017-03-30|1213.12
#2017-03-31|1208.96
#2017-04-03|1220.51
#2017-04-04|1220.90
#2017-04-05|1229.26
#2017-04-06|1221.06
#2017-04-07|1217.20
#2017-04-10|1202.58
#2017-04-11|1203.31
#2017-04-12|1205.51
#2017-04-13|1202.01
#2017-04-14|1201.80
#2017-04-17|1199.49
#2017-04-18|1189.22
#2017-04-19|1200.50
#2017-04-20|1214.46
#2017-04-21|1221.75
#2017-04-24|1225.82
#2017-04-25|1239.64
#2017-04-26|1241.40
#2017-04-27|1233.04
#2017-04-28|1232.00
#2017-05-01|1231.98
#2017-05-02|1247.70
#2017-05-03|1247.89
#2017-05-04|1241.79
#2017-05-05|1230.62
#2017-05-08|1239.13
#2017-05-09|1234.69
#2017-05-10|1238.28
#2017-05-11|1251.84
#2017-05-12|1253.91
#2017-05-15|1264.07
#2017-05-16|1273.94
#2017-05-17|1269.58
#2017-05-18|1251.54
#2017-05-19|1260.27
#2017-05-22|1261.77
#2017-05-23|1253.87
#2017-05-24|1247.19
#2017-05-25|1264.91
#2017-05-26|1272.60
#2017-05-29|1276.47
#2017-05-30|1278.05
#2017-05-31|1297.87
#2017-06-01|1299.76
#2017-06-02|1323.44
#2017-06-05|1333.49
#2017-06-06|1325.35
#2017-06-07|1327.41
#2017-06-08|1345.80
#2017-06-09|1356.47
#2017-06-12|1352.59
#2017-06-13|1364.74
#2017-06-14|1369.28
#2017-06-15|1352.80
#2017-06-16|1342.75
#2017-06-19|1359.28
#2017-06-20|1356.04
#2017-06-21|1356.13
#2017-06-22|1350.92
#2017-06-23|1342.44
#2017-06-26|1355.66
#2017-06-27|1359.46
#2017-06-28|1355.16
#2017-06-29|1369.62
#2017-06-30|1360.42
#2017-07-03|1375.31
#2017-07-04|1361.87
#2017-07-05|1374.43
#2017-07-06|1391.43
#2017-07-07|1390.22
#2017-07-10|1387.55
#2017-07-11|1408.25
#2017-07-12|1409.05
#2017-07-13|1426.17
#2017-07-14|1426.24
#2017-07-17|1435.99
#2017-07-18|1427.29
#2017-07-19|1430.62
#2017-07-20|1421.96
#2017-07-21|1409.98
#2017-07-24|1430.95
#2017-07-25|1421.73
#2017-07-26|1414.80
#2017-07-27|1424.94
#2017-07-28|1416.12
#2017-07-31|1425.96
#2017-08-01|1421.37
#2017-08-02|1427.78
#2017-08-03|1412.53
#2017-08-04|1434.19
#2017-08-07|1442.44
#2017-08-08|1454.14
#2017-08-09|1443.09
#2017-08-10|1425.04
#2017-08-11|1391.74
#2017-08-14|1418.57
#2017-08-15|1415.38
#2017-08-16|1430.54
#2017-08-17|1419.33
#2017-08-18|1411.80
#2017-08-21|1402.61
#2017-08-22|1410.58
#2017-08-23|1415.30
#2017-08-24|1424.78
#2017-08-25|1430.74
#2017-08-28|1421.12
#2017-08-29|1409.53
#2017-08-30|1425.43
#2017-08-31|1428.54
#2017-09-01|1440.05
#2017-09-04|1432.92
#2017-09-05|1438.99
#2017-09-06|1439.63
#2017-09-07|1448.25
#2017-09-08|1452.93
#2017-09-11|1467.14
#2017-09-12|1493.40
#2017-09-13|1502.07
#2017-09-14|1490.17
#2017-09-15|1494.81
#2017-09-18|1537.29
#2017-09-19|1538.45
#2017-09-20|1567.65
#2017-09-21|1568.95
#2017-09-22|1538.80
#2017-09-25|1496.04
#2017-09-26|1503.57
#2017-09-27|1501.02
#2017-09-28|1487.70
#2017-09-29|1504.37
#2017-10-02|1504.27
#2017-10-03|1546.68
#2017-10-04|1574.07
#2017-10-05|1570.24
#2017-10-06|1593.78
#2017-10-09|1583.17
#2017-10-10|1585.07
#2017-10-11|1582.64
#2017-10-12|1597.33
#2017-10-13|1607.98
#2017-10-16|1605.30
#2017-10-17|1603.62
#2017-10-18|1592.09
#2017-10-19|1547.34
#2017-10-20|1577.00
#2017-10-23|1579.85
#2017-10-24|1565.78
#2017-10-25|1581.12
#2017-10-26|1578.38
#2017-10-27|1556.61
#2017-10-30|1547.14
#2017-10-31|1558.61
#2017-11-01|1564.39
#2017-11-02|1557.21
#2017-11-03|1556.30
#2017-11-06|1564.36
#2017-11-07|1575.99
#2017-11-08|1581.89
#2017-11-09|1590.39
#2017-11-10|1589.37
#2017-11-13|1584.50
#2017-11-14|1603.64
#2017-11-15|1581.78
#2017-11-16|1590.23
#2017-11-17|1598.76
#2017-11-20|1609.52
#2017-11-21|1628.66
#2017-11-22|1644.91
#2017-11-23|1630.26
#2017-11-24|1628.50
#2017-11-27|1620.97
#2017-11-28|1631.90
#2017-11-29|1625.89
#2017-11-30|1594.57
#2017-12-01|1591.87
#2017-12-04|1603.50
#2017-12-05|1591.31
#2017-12-06|1546.22
#2017-12-07|1552.28
#2017-12-08|1578.88
#2017-12-11|1596.78
#2017-12-12|1572.42
#2017-12-13|1573.68
#2017-12-14|1585.40
#2017-12-15|1570.36
#2017-12-18|1575.34
#2017-12-19|1607.43
#2017-12-20|1594.23
#2017-12-21|1604.66
#2017-12-22|1621.18
#2017-12-25|1620.75
#2017-12-26|1624.35
#2017-12-27|1625.89
#2017-12-28|1635.26
#2017-12-29|1662.48
#2018-01-01|1657.07
#2018-01-02|1671.30
#2018-01-03|1677.62
#2018-01-04|1673.71
#2018-01-05|1675.08
#2018-01-08|1680.55
#2018-01-09|1665.46
#2018-01-10|1655.06
#2018-01-11|1642.18
#2018-01-12|1655.62
#2018-01-15|1636.26
#2018-01-16|1629.52
#2018-01-17|1626.46
#2018-01-18|1611.03
#2018-01-19|1617.56
#2018-01-22|1617.48
#2018-01-23|1648.29
#2018-01-24|1647.21
#2018-01-25|1631.45
#2018-01-26|1628.53
#2018-01-29|1639.16
#2018-01-30|1635.07
#2018-01-31|1636.08
#2018-02-01|1623.48
#2018-02-02|1601.04
#2018-02-05|1589.21
#2018-02-06|1533.15
#2018-02-07|1525.21
#2018-02-08|1541.31
#2018-02-09|1511.73
#2018-02-12|1538.16
#2018-02-13|1546.86
#2018-02-14|1556.87
#2018-02-15|1562.38
#2018-02-16|1550.40
#2018-02-19|1545.84
#2018-02-20|1548.82
#2018-02-21|1558.07
#2018-02-22|1539.74
#2018-02-23|1563.16
#2018-02-26|1596.71
#2018-02-27|1587.65
#2018-02-28|1578.85
#2018-03-01|1575.01
#2018-03-02|1559.53
#2018-03-05|1543.90
#2018-03-06|1545.54
#2018-03-07|1530.31
#2018-03-08|1540.92
#2018-03-09|1552.31
#2018-03-12|1580.96
#2018-03-13|1576.90
#2018-03-14|1563.02
#2018-03-15|1556.03
#2018-03-16|1544.33
#2018-03-19|1538.64
#2018-03-20|1545.00
#2018-03-21|1522.31
#2018-03-22|1507.55
#2018-03-23|1476.93
#2018-03-26|1489.29
#2018-03-27|1489.10
#2018-03-28|1445.14
#2018-03-29|1440.03
#2018-03-30|1439.70
#2018-04-02|1459.01
#2018-04-03|1475.19
#2018-04-04|1462.86
#2018-04-05|1476.85
#2018-04-06|1488.76
#2018-04-09|1511.09
#2018-04-10|1509.76
#2018-04-11|1503.13
#2018-04-12|1495.65
#2018-04-13|1484.49
#2018-04-16|1483.18
#2018-04-17|1465.48
#2018-04-18|1435.89
#2018-04-19|1453.68
#2018-04-20|1436.94
#2018-04-23|1426.88
#2018-04-24|1440.48
#2018-04-25|1417.12
#2018-04-26|1411.39
#2018-04-27|1413.24
#2018-04-30|1419.89
#2018-05-01|1419.85
#2018-05-02|1418.85
#2018-05-03|1406.15
#2018-05-04|1391.17
#2018-05-07|1405.06
#2018-05-08|1414.84
#2018-05-09|1406.65
#2018-05-10|1403.52
#2018-05-11|1420.30
#2018-05-14|1422.75
#2018-05-15|1406.88
#2018-05-16|1401.30
#2018-05-17|1390.96
#2018-05-18|1372.73
#2018-05-21|1368.54
#2018-05-22|1387.43
#2018-05-23|1376.40
#2018-05-24|1372.91
#2018-05-25|1379.23
#2018-05-28|1399.97
#2018-05-29|1391.01
#2018-05-30|1377.59
#2018-05-31|1376.33
#2018-06-01|1391.96
#2018-06-04|1407.65
#2018-06-05|1412.66
#2018-06-06|1422.94
#2018-06-07|1438.30
#2018-06-08|1425.93
#2018-06-11|1435.90
#2018-06-12|1437.34
#2018-06-13|1420.79
#2018-06-14|1410.55
#2018-06-15|1396.82
#2018-06-18|1394.94
#2018-06-19|1364.63
#2018-06-20|1375.88
#2018-06-21|1355.11
#2018-06-22|1355.95
#2018-06-25|1332.91
#2018-06-26|1322.92
#2018-06-27|1286.87
#2018-06-28|1277.50
#2018-06-29|1307.10
#2018-07-02|1297.45
#2018-07-03|1291.81
#2018-07-04|1294.13
#2018-07-05|1293.88
#2018-07-06|1301.57
#2018-07-09|1317.59
#2018-07-10|1326.66
#2018-07-11|1318.38
#2018-07-12|1315.56
#2018-07-13|1323.36
#2018-07-16|1305.08
#2018-07-17|1309.94
#2018-07-18|1306.86
#2018-07-19|1289.96
#2018-07-20|1283.45
#2018-07-23|1275.58
#2018-07-24|1286.90
#2018-07-25|1297.19
#2018-07-26|1270.04
#2018-07-27|1281.59
#2018-07-30|1275.67
#2018-07-31|1288.50
#2018-08-01|1294.53
#2018-08-02|1266.46
#2018-08-03|1252.58
#2018-08-06|1256.91
#2018-08-07|1274.52
#2018-08-08|1262.38
#2018-08-09|1270.26
#2018-08-10|1262.90
#2018-08-13|1234.88
#2018-08-14|1226.91
#2018-08-15|1209.85
#2018-08-16|1206.93
#2018-08-17|1210.81
#2018-08-20|1229.63
#2018-08-21|1258.04
#2018-08-22|1270.15
#2018-08-23|1260.55
#2018-08-24|1251.03
#2018-08-27|1286.06
#2018-08-28|1292.36
#2018-08-29|1293.30
#2018-08-30|1283.78
#2018-08-31|1274.59
#2018-09-03|1239.92
#2018-09-04|1229.79
#2018-09-05|1206.49
#2018-09-06|1199.82
#2018-09-07|1218.75
#2018-09-10|1194.17
#2018-09-11|1169.07
#2018-09-12|1169.10
#2018-09-13|1190.12
#2018-09-14|1217.68
#2018-09-17|1196.69
#2018-09-18|1180.26
#2018-09-19|1208.39
#2018-09-20|1214.25
#2018-09-21|1243.86
#2018-09-24|1209.10
#2018-09-25|1218.79
#2018-09-26|1212.69
#2018-09-27|1199.23
#2018-09-28|1190.09
#2018-10-01|1190.59
#2018-10-02|1161.70
#2018-10-03|1151.66
#2018-10-04|1119.85
#2018-10-05|1103.08
#2018-10-08|1092.75
#2018-10-09|1083.71
#2018-10-10|1097.76
#2018-10-11|1058.65
#2018-10-12|1088.53
#2018-10-15|1077.11
#2018-10-16|1083.37
#2018-10-17|1072.14
#2018-10-18|1060.24
#2018-10-19|1065.82
#2018-10-22|1092.48
#2018-10-23|1071.55
#2018-10-24|1072.62
#2018-10-25|1070.08
#2018-10-26|1060.77
#2018-10-29|1055.26
#2018-10-30|1069.92
#2018-10-31|1096.72
#2018-11-01|1110.24
#2018-11-02|1173.46
#2018-11-05|1159.09
#2018-11-06|1147.59
#2018-11-07|1148.77
#2018-11-08|1145.82
#2018-11-09|1139.45
#2018-11-12|1111.80
#2018-11-13|1128.49
#2018-11-14|1136.01
#2018-11-15|1148.86
#2018-11-16|1155.08
#2018-11-19|1167.70
#2018-11-20|1154.19
#2018-11-21|1159.33
#2018-11-22|1165.16
#2018-11-23|1156.29
#2018-11-26|1168.87
#2018-11-27|1174.10
#2018-11-28|1181.89
#2018-11-29|1195.93
#2018-11-30|1204.36
#2018-12-03|1212.96
#2018-12-04|1213.12
#2018-12-05|1181.08
#2018-12-06|1144.34
#2018-12-07|1147.96
#2018-12-10|1129.15
#2018-12-11|1131.81
#2018-12-12|1154.13
#2018-12-13|1182.50
#2018-12-14|1174.80
#2018-12-17|1166.95
#2018-12-18|1168.67
#2018-12-19|1178.02
#2018-12-20|1177.78
#2018-12-21|1159.85
#2018-12-24|1148.35
#2018-12-25|1147.47
#2018-12-26|1145.46
#2018-12-27|1131.49
#2018-12-28|1143.32
#2018-12-31|1152.60
#2019-01-01|1152.68
#2019-01-02|1122.71
#2019-01-03|1108.13
#2019-01-04|1115.77
#2019-01-07|1113.86
#2019-01-08|1101.39
#2019-01-09|1118.81
#2019-01-10|1126.50
#2019-01-11|1126.47
#2019-01-14|1107.28
#2019-01-15|1121.76
#2019-01-16|1125.42
#2019-01-17|1122.03
#2019-01-18|1134.27
#2019-01-21|1130.65
#2019-01-22|1116.01
#2019-01-23|1118.46
#2019-01-24|1130.37
#2019-01-25|1124.89
#2019-01-28|1112.73
#2019-01-29|1102.03
#2019-01-30|1097.68
#2019-01-31|1117.97
#2019-02-01|1136.76
#2019-02-04|1131.40
#2019-02-05|1137.70
#2019-02-06|1142.77
#2019-02-07|1150.17
#2019-02-08|1134.18
#2019-02-11|1138.96
#2019-02-12|1145.46
#2019-02-13|1159.07
#2019-02-14|1154.21
#2019-02-15|1125.53
#2019-02-18|1131.61
#2019-02-19|1123.39
#2019-02-20|1140.34
#2019-02-21|1149.70
#2019-02-22|1163.84
#2019-02-25|1184.70
#2019-02-26|1178.11
#2019-02-27|1164.67
#2019-02-28|1145.48
#2019-03-01|1164.02
#2019-03-04|1156.42
#2019-03-05|1177.12
#2019-03-06|1185.55
#2019-03-07|1164.96
#2019-03-08|1137.67
#2019-03-11|1147.38
#2019-03-12|1158.17
#2019-03-13|1148.98
#2019-03-14|1139.86
#2019-03-15|1145.76
#2019-03-18|1157.06
#2019-03-19|1149.52
#2019-03-20|1136.93
#2019-03-21|1137.83
#2019-03-22|1141.59
#2019-03-25|1119.94
#2019-03-26|1128.09
#2019-03-27|1122.39
#2019-03-28|1120.23
#2019-03-29|1134.78
#2019-04-01|1154.09
#2019-04-02|1171.71
#2019-04-03|1188.81
#2019-04-04|1200.35
#2019-04-05|1201.08
#2019-04-08|1197.85
#2019-04-09|1216.27
#2019-04-10|1232.64
#2019-04-11|1229.25
#2019-04-12|1219.04
#2019-04-15|1231.79
#2019-04-16|1234.58
#2019-04-17|1281.52
#2019-04-18|1277.19
#2019-04-19|1277.35
#2019-04-22|1259.40
#2019-04-23|1240.36
#2019-04-24|1218.65
#2019-04-25|1188.03
#2019-04-26|1185.21
#2019-04-29|1183.43
#2019-04-30|1170.90
#2019-05-01|1170.91
#2019-05-02|1161.63
#2019-05-03|1168.16
#2019-05-06|1136.62
#2019-05-07|1136.52
#2019-05-08|1116.97
#2019-05-09|1094.51
#2019-05-10|1098.57
#2019-05-13|1082.52
#2019-05-14|1077.19
#2019-05-15|1069.89
#2019-05-16|1067.10
#2019-05-17|1066.74
#2019-05-20|1082.12
#2019-05-21|1070.87
#2019-05-22|1077.31
#2019-05-23|1063.77
#2019-05-24|1088.90
#2019-05-27|1086.79
#2019-05-28|1095.36
#2019-05-29|1088.44
#2019-05-30|1085.53
#2019-05-31|1089.25
#2019-06-03|1103.58
#2019-06-04|1094.58
#2019-06-05|1099.30
#2019-06-06|1101.96
#2019-06-07|1097.21
#2019-06-10|1101.87
#2019-06-11|1111.40
#2019-06-12|1096.36
#2019-06-13|1086.02
#2019-06-14|1072.34
#2019-06-17|1061.44
#2019-06-18|1063.38
#2019-06-19|1072.65
#2019-06-20|1099.30
#2019-06-21|1086.07
#2019-06-24|1085.00
#2019-06-25|1086.39
#2019-06-26|1082.72
#2019-06-27|1097.65
#2019-06-28|1098.45
#2019-07-01|1105.33
#2019-07-02|1115.34
#2019-07-03|1118.24
#2019-07-04|1116.87
#2019-07-05|1091.81
#2019-07-08|1064.02
#2019-07-09|1057.33
#2019-07-10|1060.48
#2019-07-11|1070.81
#2019-07-12|1065.44
#2019-07-15|1070.87
#2019-07-16|1082.31
#2019-07-17|1077.86
#2019-07-18|1059.81
#2019-07-19|1046.03
#2019-07-22|1047.77
#2019-07-23|1047.68
#2019-07-24|1048.83
#2019-07-25|1050.86
#2019-07-26|1049.28
#2019-07-29|1031.16
#2019-07-30|1023.29
#2019-07-31|1016.94
#2019-08-01|1008.99
#2019-08-02| 997.39
#2019-08-05| 970.70
#2019-08-06| 968.71
#2019-08-07| 956.20
#2019-08-08| 985.21
#2019-08-09| 990.30
#2019-08-12| 989.66
#2019-08-13| 962.00
#2019-08-14| 965.34
#2019-08-15| 962.63
#2019-08-16| 970.99
#2019-08-19| 973.47
#2019-08-20| 979.67
#2019-08-21| 976.35
#2019-08-22| 979.36
#2019-08-23| 991.87
#2019-08-26| 983.49
#2019-08-27|1000.81
#2019-08-28| 991.29
#2019-08-29| 984.54
#2019-08-30|1006.22
#2019-09-02|1000.43
#2019-09-03| 975.40
#2019-09-04| 978.33
#2019-09-05|1004.31
#2019-09-06|1026.99
#2019-09-09|1040.99
#2019-09-10|1045.84
#2019-09-11|1072.21
#2019-09-12|1063.72
#2019-09-13|1086.96
#2019-09-16|1071.47
#2019-09-17|1035.32
#2019-09-18|1043.49
#2019-09-19|1029.83
#2019-09-20|1070.60
#2019-09-23|1078.83
#2019-09-24|1072.41
#2019-09-25|1045.52
#2019-09-26|1062.41
#2019-09-27|1062.98
#2019-09-30|1058.13
#2019-10-01|1051.89
#2019-10-02|1048.68
#2019-10-03|1048.37
#2019-10-04|1038.48
#2019-10-07|1035.16
#2019-10-08|1040.82
#2019-10-09|1037.89
#2019-10-10|1042.32
#2019-10-11|1053.57
#2019-10-14|1062.34
#2019-10-15|1064.82
#2019-10-16|1064.62
#2019-10-17|1093.74
#2019-10-18|1097.83
#2019-10-21|1096.43
#2019-10-22|1106.16
#2019-10-23|1113.53
#2019-10-24|1116.84
#2019-10-25|1111.75
#2019-10-28|1129.62
#2019-10-29|1170.73
#2019-10-30|1157.21
#2019-10-31|1163.27
#2019-11-01|1161.28
#2019-11-04|1156.50
#2019-11-05|1168.44
#2019-11-06|1163.91
#2019-11-07|1165.06
#2019-11-08|1165.45
#2019-11-11|1148.05
#2019-11-12|1147.97
#2019-11-13|1126.85
#2019-11-14|1124.45
#2019-11-15|1124.19
#2019-11-18|1133.69
#2019-11-19|1131.96
#2019-11-20|1125.64
#2019-11-21|1117.83
#2019-11-22|1118.80
#2019-11-25|1131.80
#2019-11-26|1126.66
#2019-11-27|1134.11
#2019-11-28|1127.45
#2019-11-29|1114.62
#2019-12-02|1117.61
#2019-12-03|1120.09
#2019-12-04|1123.85
#2019-12-05|1128.76
#2019-12-06|1124.30
#2019-12-09|1119.61
#2019-12-10|1117.10
#2019-12-11|1122.02
#2019-12-12|1135.21
#2019-12-13|1159.77
#2019-12-16|1154.86
#2019-12-17|1159.19
#2019-12-18|1151.66
#2019-12-19|1148.18
#2019-12-20|1143.67
#2019-12-23|1151.01
#2019-12-24|1148.75
#2019-12-25|1148.75
#2019-12-26|1145.80
#2019-12-27|1159.82
#2019-12-30|1174.14
#2019-12-31|1167.04
#2020-01-01|1164.01
#2020-01-02|1176.08
#2020-01-03|1170.48
#2020-01-06|1143.88
#2020-01-07|1149.50
#2020-01-08|1143.99
#2020-01-09|1174.32
#2020-01-10|1181.26
#2020-01-13|1198.38
#2020-01-14|1202.07
#2020-01-15|1206.31
#2020-01-16|1197.03
#2020-01-17|1198.67
#2020-01-20|1179.46
#2020-01-21|1153.43
#2020-01-22|1151.61
#2020-01-23|1144.76
#2020-01-24|1143.69
#2020-01-27|1133.00
#2020-01-28|1128.58
#2020-01-29|1122.46
#2020-01-30|1097.78
#2020-01-31|1084.42
#2020-02-03|1077.09
#2020-02-04|1095.87
#2020-02-05|1110.77
#2020-02-06|1119.50
#2020-02-07|1109.42
#2020-02-10|1100.19
#2020-02-11|1107.34
#2020-02-12|1116.24
#2020-02-13|1113.35
#2020-02-14|1109.37
#2020-02-17|1123.97
#2020-02-18|1110.02
#2020-02-19|1116.16
#2020-02-20|1121.49
#2020-02-21|1120.10
#2020-02-24|1086.92
#2020-02-25|1092.65
#2020-02-26|1078.92
#2020-02-27|1071.37
#2020-02-28|1019.89
#2020-03-02|1023.32
#2020-03-03|1036.87
#2020-03-04|1033.10
#2020-03-05|1038.75
#2020-03-06|1016.43
#2020-03-09| 955.34
#2020-03-10| 965.46
#2020-03-11| 959.09
#2020-03-12| 896.51
#2020-03-13| 899.92
#2020-03-16| 843.97
#2020-03-17| 825.98
#2020-03-18| 783.33
#2020-03-19| 742.97
#2020-03-20| 771.84
#2020-03-23| 683.37
#2020-03-24| 719.68
#2020-03-25| 765.33
#2020-03-26| 772.34
#2020-03-27| 776.56
#2020-03-30| 740.95
#2020-03-31| 754.46
#2020-04-01| 730.74
#2020-04-02| 733.34
#2020-04-03| 717.40
#2020-04-06| 723.86
#2020-04-07| 770.75
#2020-04-08| 765.21
#2020-04-09| 814.50
#2020-04-10| 815.02
#2020-04-13| 805.59
#2020-04-14| 803.87
#2020-04-15| 793.94
#2020-04-16| 791.37
#2020-04-17| 827.52
#2020-04-20| 822.84
#2020-04-21| 787.42
#2020-04-22| 798.35
#2020-04-23| 806.54
#2020-04-24| 798.21
#2020-04-27| 816.52
#2020-04-28| 821.59
#2020-04-29| 842.35
#2020-04-30| 874.13
#2020-05-01| 874.12
#2020-05-04| 820.54
#2020-05-05| 827.77
#2020-05-06| 843.55
#2020-05-07| 837.05
#2020-05-08| 846.53
#2020-05-11| 867.29
#2020-05-12| 866.37
#2020-05-13| 871.63
#2020-05-14| 858.05
#2020-05-15| 856.77
#2020-05-18| 840.20
#2020-05-19| 860.26
#2020-05-20| 862.97
#2020-05-21| 869.22
#2020-05-22| 848.51
#2020-05-25| 847.56
#2020-05-26| 870.38
#2020-05-27| 869.18
#2020-05-28| 884.27
#2020-05-29| 883.51
#2020-06-01| 905.29
#2020-06-02| 916.63
#2020-06-03| 932.35
#2020-06-04| 933.87
#2020-06-05| 957.13
#2020-06-08| 965.00
#2020-06-09| 965.74
#2020-06-10| 955.87
#2020-06-11| 936.71
#2020-06-12| 943.29
#2020-06-15| 922.97
#2020-06-16| 934.43
#2020-06-17| 944.83
#2020-06-18| 953.47
#2020-06-19| 964.11
#2020-06-22| 967.12
#2020-06-23| 975.70
#2020-06-24| 973.40
#2020-06-25| 976.41
#2020-06-26| 978.70
#2020-06-29| 959.99
#2020-06-30| 963.12
#2020-07-01| 963.51
#2020-07-02| 991.18
#2020-07-03|1033.72
#2020-07-06|1086.45
#2020-07-07|1086.53
#2020-07-08|1088.38
#2020-07-09|1088.50
#2020-07-10|1093.04
#2020-07-13|1137.32
#2020-07-14|1098.89
#2020-07-15|1097.57
#2020-07-16|1059.09
#2020-07-17|1069.80
#2020-07-20|1086.12
#2020-07-21|1113.72
#2020-07-22|1084.68
#2020-07-23|1103.58
#2020-07-24|1081.38
#2020-07-27|1079.61
#2020-07-28|1106.46
#2020-07-29|1107.86
#2020-07-30|1104.34
#2020-07-31|1101.98
#2020-08-03|1098.60
#2020-08-04|1119.85
#2020-08-05|1140.31
#2020-08-06|1145.22
#2020-08-07|1145.19
#2020-08-10|1140.79
#2020-08-11|1148.92
#2020-08-12|1157.07
#2020-08-13|1160.38
#2020-08-14|1145.67
#2020-08-17|1142.80
#2020-08-18|1151.45
#2020-08-19|1148.78
#2020-08-20|1131.65
#2020-08-21|1136.96
#2020-08-24|1146.86
#2020-08-25|1155.69
#2020-08-26|1162.78
#2020-08-27|1174.40
#2020-08-28|1172.28
#2020-08-31|1155.69
#2020-09-01|1199.96
#2020-09-02|1204.76
#2020-09-03|1184.58
#2020-09-04|1175.59
#2020-09-07|1179.43
#2020-09-08|1172.13
#2020-09-09|1159.47
#2020-09-10|1156.96
#2020-09-11|1175.51
#2020-09-14|1181.79
#2020-09-15|1203.79
#2020-09-16|1221.07
#2020-09-17|1229.44
#2020-09-18|1231.91
#2020-09-21|1194.68
#2020-09-22|1171.79
#2020-09-23|1177.23
#2020-09-24|1141.47
#2020-09-25|1156.97
#2020-09-28|1181.15
#2020-09-29|1182.98
#2020-09-30|1203.88
#2020-10-01|1216.93
#2020-10-02|1216.40
#2020-10-05|1206.66
#2020-10-06|1234.37
#2020-10-07|1240.83
#2020-10-08|1261.19
#2020-10-09|1251.20
#2020-10-12|1265.82
#2020-10-13|1260.29
#2020-10-14|1280.79
#2020-10-15|1267.55
#2020-10-16|1263.34
#2020-10-19|1253.37
#2020-10-20|1285.10
#2020-10-21|1280.82
#2020-10-22|1284.86
#2020-10-23|1290.96
#2020-10-26|1271.06
#2020-10-27|1281.35
#2020-10-28|1285.58
#2020-10-29|1289.58
#2020-10-30|1274.14
#2020-11-02|1324.26
#2020-11-03|1347.41
#2020-11-04|1354.56
#2020-11-05|1431.84
#2020-11-06|1436.92
#2020-11-09|1445.11
#2020-11-10|1427.02
#2020-11-11|1380.31
#2020-11-12|1425.78
#2020-11-13|1431.20
#2020-11-16|1430.13
#2020-11-17|1429.98
#2020-11-18|1478.62
#2020-11-19|1478.12
#2020-11-20|1518.82
#2020-11-23|1554.78
#2020-11-24|1570.92
#2020-11-25|1532.02
#2020-11-26|1535.10
#2020-11-27|1534.71
#2020-11-30|1504.59
#2020-12-01|1530.30
#2020-12-02|1508.01
#2020-12-03|1500.77
#2020-12-04|1517.13
#2020-12-07|1514.21
#2020-12-08|1534.00
#2020-12-09|1534.88
#2020-12-10|1512.19
#2020-12-11|1520.05
#2020-12-14|1539.69
#2020-12-15|1554.21
#2020-12-16|1572.94
#2020-12-17|1570.75
#2020-12-18|1583.59
#2020-12-21|1587.54
#2020-12-22|1555.31
#2020-12-23|1600.22
#2020-12-24|1598.00
#2020-12-25|1598.05
#2020-12-28|1646.72
#2020-12-29|1621.90
#2020-12-30|1661.49
#2020-12-31|1710.04
#2021-01-01|1714.81
#2021-01-04|1758.18
#2021-01-05|1744.47
#2021-01-06|1737.68
#2021-01-07|1780.71
#2021-01-08|1895.15
#2021-01-11|1928.82
#2021-01-12|1931.68
#2021-01-13|1945.56
#2021-01-14|1927.42
#2021-01-15|1895.73
#2021-01-18|1878.46
#2021-01-19|1887.82
#2021-01-20|1949.94
#2021-01-21|1941.46
#2021-01-22|1936.05
#2021-01-25|1993.74
#2021-01-26|1957.73
#2021-01-27|1897.46
#2021-01-28|1826.35
#2021-01-29|1785.07
#2021-02-01|1829.95
#2021-02-02|1913.22
#2021-02-03|1926.14
#2021-02-04|1904.56
#2021-02-05|1868.59
#2021-02-08|1910.51
#2021-02-09|1927.03
#2021-02-10|1964.60
#2021-02-11|1955.79
#2021-02-12|1955.83
#2021-02-15|1965.20
#2021-02-16|1985.46
#2021-02-17|1980.06
#2021-02-18|1929.92
#2021-02-19|1903.70
#2021-02-22|1845.12
#2021-02-23|1817.31
#2021-02-24|1767.50
#2021-02-25|1789.10
#2021-02-26|1701.62
#2021-03-01|1762.02
#2021-03-02|1781.17
#2021-03-03|1796.53
#2021-03-04|1731.26
#2021-03-05|1720.92
#2021-03-08|1643.12
#2021-03-09|1656.44
#2021-03-10|1689.02
#2021-03-11|1725.14
#2021-03-12|1702.10
#2021-03-15|1678.80
#2021-03-16|1701.96
#2021-03-17|1701.43
#2021-03-18|1712.32
#2021-03-19|1688.01
#2021-03-22|1689.72
#2021-03-23|1654.59
#2021-03-24|1567.54
#2021-03-25|1550.45
#2021-03-26|1598.52
#2021-03-29|1578.83
#2021-03-30|1581.07
#2021-03-31|1570.29
#2021-04-01|1622.38
#2021-04-02|1622.38
#2021-04-05|1603.65
#2021-04-06|1604.72
#2021-04-07|1603.54
#2021-04-08|1607.87
#2021-04-09|1598.16
#2021-04-12|1519.65
#2021-04-13|1546.14
#2021-04-14|1581.74
#2021-04-15|1576.60
#2021-04-16|1617.07
#2021-04-19|1627.49
#2021-04-20|1634.17
#2021-04-21|1612.10
#2021-04-22|1595.62
#2021-04-23|1602.51
#2021-04-26|1589.91
#2021-04-27|1594.40
#2021-04-28|1586.56
#2021-04-29|1576.78
#2021-04-30|1539.95
#2021-05-03|1528.95
#2021-05-04|1534.69
#2021-05-05|1536.55
#2021-05-06|1544.86
#2021-05-07|1521.80
#2021-05-10|1540.12
#2021-05-11|1508.62
#2021-05-12|1524.49
#2021-05-13|1498.05
#2021-05-14|1487.23
#2021-05-17|1527.07
#2021-05-18|1551.88
#2021-05-19|1541.40
#2021-05-20|1578.45
#2021-05-21|1590.29
#2021-05-24|1589.52
#2021-05-25|1615.46
#2021-05-26|1634.92
#2021-05-27|1649.76
#2021-05-28|1650.37
#2021-05-31|1652.46
#2021-06-01|1675.50
#2021-06-02|1710.13
#2021-06-03|1695.87
#2021-06-04|1722.43
#2021-06-07|1710.84
#2021-06-08|1739.55
#2021-06-09|1730.75
#2021-06-10|1752.02
#2021-06-11|1760.77
#2021-06-14|1756.82
#2021-06-15|1779.22
#2021-06-16|1717.41
#2021-06-17|1732.45
#2021-06-18|1764.08
#2021-06-21|1771.05
#2021-06-22|1760.12
#2021-06-23|1801.04
#2021-06-24|1800.77
#2021-06-25|1808.86
#2021-06-28|1810.59
#2021-06-29|1802.45
#2021-06-30|1784.20
#2021-07-01|1790.26
#2021-07-02|1751.37
#2021-07-05|1798.38
#2021-07-06|1760.98
#2021-07-07|1767.25
#2021-07-08|1743.47
#2021-07-09|1744.41
#2021-07-12|1780.34
#2021-07-13|1775.73
#2021-07-14|1733.40
#2021-07-15|1715.53
#2021-07-16|1720.67
#2021-07-19|1690.33
#2021-07-20|1666.42
#2021-07-21|1716.66
#2021-07-22|1736.45
#2021-07-23|1749.15
#2021-07-26|1707.37
#2021-07-27|1658.24
#2021-07-28|1677.14
#2021-07-29|1751.95
#2021-07-30|1784.34
#2021-08-02|1839.59
#2021-08-03|1837.40
#2021-08-04|1887.57
#2021-08-05|1869.44
#2021-08-06|1866.02
#2021-08-09|1833.82
#2021-08-10|1840.48
#2021-08-11|1845.65
#2021-08-12|1878.68
#2021-08-13|1868.10
#2021-08-16|1803.93
#2021-08-17|1780.62
#2021-08-18|1790.53
#2021-08-19|1800.05
#2021-08-20|1752.82
#2021-08-23|1764.60
#2021-08-24|1782.25
#2021-08-25|1791.87
#2021-08-26|1757.55
#2021-08-27|1791.94
#2021-08-30|1836.93
#2021-08-31|1856.76
#2021-09-01|1832.02
#2021-09-02|1845.14
#2021-09-03|1831.42
#2021-09-06|1873.23
#2021-09-07|1873.43
#2021-09-08|1844.77
#2021-09-09|1828.51
#2021-09-10|1831.42
#2021-09-13|1815.21
#2021-09-14|1836.72
#2021-09-15|1829.54
#2021-09-16|1786.59
#2021-09-17|1812.82
#2021-09-20|1749.80
#2021-09-21|1752.49
#2021-09-22|1763.60
#2021-09-23|1749.45
#2021-09-24|1749.40
#2021-09-27|1764.74
#2021-09-28|1763.44
#2021-09-29|1758.63
#2021-09-30|1762.77
#2021-10-01|1763.15
#2021-10-04|1761.64
#2021-10-05|1776.40
#2021-10-06|1745.93
#2021-10-07|1816.77
#2021-10-08|1825.87
#2021-10-11|1878.87
#2021-10-12|1879.91
#2021-10-13|1945.11
#2021-10-14|1940.07
#2021-10-15|2006.17
#2021-10-18|2019.86
#2021-10-19|2015.79
#2021-10-20|2036.72
#2021-10-21|2028.33
#2021-10-22|2043.73
#2021-10-25|2042.04
#2021-10-26|2078.98
#2021-10-27|2054.91
#2021-10-28|2027.94
#2021-10-29|2036.47
#2021-11-01|2007.16
#2021-11-02|2030.04
#2021-11-03|2008.77
#2021-11-04|2066.94
#2021-11-05|2058.96
#2021-11-08|2046.20
#2021-11-09|2074.53
#2021-11-10|2057.70
#2021-11-11|2055.38
#2021-11-12|2054.72
#2021-11-15|2038.03
#2021-11-16|2092.80
#2021-11-17|2119.82
#2021-11-18|2087.87
#2021-11-19|2081.36
#2021-11-22|2099.89
#2021-11-23|2090.33
#2021-11-24|2067.67
#2021-11-25|2047.74
#2021-11-26|1972.29
#2021-11-29|1958.20
#2021-11-30|1939.96
#2021-12-01|1949.35
#2021-12-02|1964.44
#2021-12-03|1941.00
#2021-12-06|1878.00
#2021-12-07|1928.61
#2021-12-08|1947.27
#2021-12-09|1969.45
#2021-12-10|1958.50
#2021-12-13|1944.44
#2021-12-14|1905.23
#2021-12-15|1893.40
#2021-12-16|1903.74
#2021-12-17|1848.81
#2021-12-20|1781.61
#2021-12-21|1800.74
#2021-12-22|1840.30
#2021-12-23|1859.57
#2021-12-24|1834.69
#2021-12-27|1839.28
#2021-12-28|1840.47
#2021-12-29|1842.14
#2021-12-30|1837.35
#2021-12-31|1868.53
#2022-01-03|1878.40
#2022-01-04|1882.05
#2022-01-05|1825.11
#2022-01-06|1828.93
#2022-01-07|1828.57
#2022-01-10|1855.34
#2022-01-11|1839.45
#2022-01-12|1901.11
#2022-01-13|1907.46
#2022-01-14|1892.69
#2022-01-17|1907.06
#2022-01-18|1878.29
#2022-01-19|1867.73
#2022-01-20|1867.84
#2022-01-21|1866.48
#2022-01-24|1805.27
#2022-01-25|1795.35
#2022-01-26|1794.63
#2022-01-27|1773.76
#2022-01-28|1727.17
#2022-01-31|1759.22
#2022-02-01|1747.08
#2022-02-02|1746.14
#2022-02-03|1747.18
#2022-02-04|1773.57
#2022-02-07|1768.49
#2022-02-08|1753.82
#2022-02-09|1794.28
#2022-02-10|1789.61
#2022-02-11|1751.54
#2022-02-14|1700.58
#2022-02-15|1751.73
#2022-02-16|1771.48
#2022-02-17|1777.43
#2022-02-18|1758.68
#2022-02-21|1754.28
#2022-02-22|1711.25
#2022-02-23|1730.86
#2022-02-24|1624.09
#2022-02-25|1666.12
#2022-02-28|1645.04
#2022-03-01|1650.23
#2022-03-02|1608.58
#2022-03-03|1559.50
#2022-03-04|1492.49
#2022-03-07|1418.39
#2022-03-08|1387.49
#2022-03-09|1424.94
#2022-03-10|1464.79
#2022-03-11|1445.79
#2022-03-14|1403.64
#2022-03-15|1383.31
#2022-03-16|1476.53
#2022-03-17|1524.29
#2022-03-18|1525.80
#2022-03-21|1508.07
#2022-03-22|1535.39
#2022-03-23|1535.35
#2022-03-24|1532.73
#2022-03-25|1493.73
#2022-03-28|1502.61
#2022-03-29|1516.90
#2022-03-30|1553.49
#2022-03-31|1546.18
#2022-04-01|1564.82
#2022-04-04|1608.50
#2022-04-05|1622.31
#2022-04-06|1599.66
#2022-04-07|1577.41
#2022-04-08|1594.76
#2022-04-11|1543.10
#2022-04-12|1540.27
#2022-04-13|1543.61
#2022-04-14|1568.67
#2022-04-15|1568.13
#2022-04-18|1573.91
#2022-04-19|1555.75
#2022-04-20|1578.83
#2022-04-21|1574.96
#2022-04-22|1566.24
#2022-04-25|1518.23
#2022-04-26|1561.15
#2022-04-27|1561.56
#2022-04-28|1583.26
#2022-04-29|1599.23
#2022-05-02|1588.92
#2022-05-03|1585.73
#2022-05-04|1567.08
#2022-05-05|1572.26
#2022-05-06|1522.34
#2022-05-09|1510.83
#2022-05-10|1480.18
#2022-05-11|1510.91
#2022-05-12|1477.67
#2022-05-13|1541.82
#2022-05-16|1554.05
#2022-05-17|1618.42
#2022-05-18|1634.77
#2022-05-19|1601.88
#2022-05-20|1644.84
#2022-05-23|1652.90
#2022-05-24|1641.03
#2022-05-25|1662.18
#2022-05-26|1665.76
#2022-05-27|1687.95
#2022-05-30|1718.73
#2022-05-31|1748.88
#2022-06-01|1755.62
#2022-06-02|1764.55
#2022-06-03|1751.36
#2022-06-06|1777.24
#2022-06-07|1761.51
#2022-06-08|1781.31
#2022-06-09|1764.19
#2022-06-10|1800.42
#2022-06-13|1762.38
#2022-06-14|1749.93
#2022-06-15|1744.16
#2022-06-16|1711.40
#2022-06-17|1713.19
#2022-06-20|1721.86
#2022-06-21|1730.53
#2022-06-22|1723.36
#2022-06-23|1804.00
#2022-06-24|1830.06
#2022-06-27|1862.34
#2022-06-28|1898.84
#2022-06-29|1834.13
#2022-06-30|1829.48
#2022-07-01|1827.36
#2022-07-04|1814.55
#2022-07-05|1793.24
#2022-07-06|1804.70
#2022-07-07|1851.55
#2022-07-08|1845.11
#2022-07-11|1811.59
#2022-07-12|1744.65
#2022-07-13|1730.91
#2022-07-14|1764.29
#2022-07-15|1795.21
#2022-07-18|1808.82
#2022-07-19|1800.31
#2022-07-20|1797.89
#2022-07-21|1793.39
#2022-07-22|1796.69
#2022-07-25|1773.08
#2022-07-26|1776.32
#2022-07-27|1768.16
#2022-07-28|1770.18
#2022-07-29|1785.42
#2022-08-01|1874.05
#2022-08-02|1856.50
#2022-08-03|1851.33
#2022-08-04|1865.71
#2022-08-05|1850.59
#2022-08-08|1855.01
#2022-08-09|1844.41
#2022-08-10|1817.03
#2022-08-11|1835.71
#2022-08-12|1836.06
#2022-08-15|1828.25
#2022-08-16|1851.80
#2022-08-17|1857.04
#2022-08-18|1831.46
#2022-08-19|1816.60
#2022-08-22|1801.36
#2022-08-23|1788.75
#2022-08-24|1760.20
#2022-08-25|1771.76
#2022-08-26|1784.66
#2022-08-29|1776.55
#2022-08-30|1799.68
#2022-08-31|1761.50
#2022-09-01|1733.31
#2022-09-02|1712.75
#2022-09-05|1672.81
#2022-09-06|1686.76
#2022-09-07|1670.49
#2022-09-08|1658.13
#2022-09-09|1679.26
#2022-09-12|1686.82
#2022-09-13|1711.50
#2022-09-14|1682.26
#2022-09-15|1674.83
#2022-09-16|1637.06
#2022-09-19|1645.26
#2022-09-20|1668.08
#2022-09-21|1639.89
#2022-09-22|1629.32
#2022-09-23|1596.73
#2022-09-26|1558.67
#2022-09-27|1561.36
#2022-09-28|1519.44
#2022-09-29|1501.38
#2022-09-30|1499.82
#2022-10-03|1475.47
#2022-10-04|1493.58
#2022-10-05|1536.17
#2022-10-06|1517.82
#2022-10-07|1489.12
#2022-10-10|1461.14
#2022-10-11|1446.07
#2022-10-12|1463.20
#2022-10-13|1447.20
#2022-10-14|1450.17
#2022-10-17|1450.03
#2022-10-18|1485.21
#2022-10-19|1458.85
#2022-10-20|1445.96
#2022-10-21|1452.94
#2022-10-24|1426.48
#2022-10-25|1440.25
#2022-10-26|1448.43
#2022-10-27|1456.36
#2022-10-28|1429.16
#2022-10-31|1452.47
#2022-11-01|1479.75
#2022-11-02|1494.55
#2022-11-03|1473.08
#2022-11-04|1517.75
#2022-11-07|1551.19
#2022-11-08|1547.09
#2022-11-09|1519.62
#2022-11-10|1470.01
#2022-11-11|1519.59
#2022-11-14|1517.36
#2022-11-15|1551.04
#2022-11-16|1526.76
#2022-11-17|1501.39
#2022-11-18|1482.69
#2022-11-21|1479.24
#2022-11-22|1465.89
#2022-11-23|1459.63
#2022-11-24|1473.62
#2022-11-25|1464.92
#2022-11-28|1467.19
#2022-11-29|1494.57
#2022-11-30|1552.95
#2022-12-01|1563.10
#2022-12-02|1544.56
#2022-12-05|1553.89
#2022-12-06|1550.15
#2022-12-07|1535.85
#2022-12-08|1566.82
#2022-12-09|1562.90
#2022-12-12|1544.46
#2022-12-13|1547.59
#2022-12-14|1549.56
#2022-12-15|1540.73
#2022-12-16|1536.17
#2022-12-19|1534.92
#2022-12-20|1511.77
#2022-12-21|1496.53
#2022-12-22|1504.50
#2022-12-23|1464.75
#2022-12-26|1475.61
#2022-12-27|1481.63
#2022-12-28|1480.04
#2022-12-29|1475.87
#2022-12-30|1482.76
#2023-01-02|1486.60
#2023-01-03|1506.33
#2023-01-04|1505.64
#2023-01-05|1528.18
#2023-01-06|1515.87
#2023-01-09|1524.07
#2023-01-10|1555.22
#2023-01-11|1563.50
#2023-01-12|1593.11
#2023-01-13|1605.68
#2023-01-16|1589.34
#2023-01-17|1576.04
#2023-01-18|1587.34
#2023-01-19|1597.82
#2023-01-20|1601.68
#2023-01-23|1603.90
#2023-01-24|1614.66
#2023-01-25|1613.65
#2023-01-26|1653.87
#2023-01-27|1676.76
#2023-01-30|1661.95
#2023-01-31|1678.98
#2023-02-01|1711.07
#2023-02-02|1708.07
#2023-02-03|1705.64
#2023-02-06|1663.59
#2023-02-07|1654.14
#2023-02-08|1650.02
#2023-02-09|1659.94
#2023-02-10|1638.34
#2023-02-13|1633.75
#2023-02-14|1628.10
#2023-02-15|1627.35
#2023-02-16|1625.64
#2023-02-17|1606.52
#2023-02-20|1608.29
#2023-02-21|1604.39
#2023-02-22|1588.49
#2023-02-23|1594.15
#2023-02-24|1568.74
#2023-02-27|1539.01
#2023-02-28|1530.66
#2023-03-01|1575.97
#2023-03-02|1561.38
#2023-03-03|1577.67
#2023-03-06|1589.22
#2023-03-07|1581.58
#2023-03-08|1565.55
#2023-03-09|1547.83
#2023-03-10|1502.22
#2023-03-13|1479.31
#2023-03-14|1446.56
#2023-03-15|1451.90
#2023-03-16|1454.85
#2023-03-17|1467.68
#2023-03-20|1447.74
#2023-03-21|1475.93
#2023-03-22|1494.16
#2023-03-23|1516.88
#2023-03-24|1509.91
#2023-03-27|1490.79
#2023-03-28|1503.55
#2023-03-29|1534.90
#2023-03-30|1551.26
#2023-03-31|1569.88
#2023-04-03|1577.24
#2023-04-04|1554.73
#2023-04-05|1554.08
#2023-04-06|1555.27
#2023-04-07|1555.97
#2023-04-10|1566.48
#2023-04-11|1584.35
#2023-04-12|1578.99
#2023-04-13|1586.02
#2023-04-14|1600.22
#2023-04-17|1633.44
#2023-04-18|1628.63
#2023-04-19|1605.53
#2023-04-20|1590.82
#2023-04-21|1565.66
#2023-04-24|1580.97
#2023-04-25|1560.98
#2023-04-26|1591.33
#2023-04-27|1603.85
#2023-04-28|1614.41
#2023-05-01|1614.41
#2023-05-02|1610.46
#2023-05-03|1604.72
#2023-05-04|1617.20
#2023-05-05|1624.53
#2023-05-08|1658.50
#2023-05-09|1651.29
#2023-05-10|1676.47
#2023-05-11|1714.33
#2023-05-12|1703.27
#2023-05-15|1713.82
#2023-05-16|1707.06
#2023-05-17|1685.72
#2023-05-18|1686.11
#2023-05-19|1690.97
#2023-05-22|1716.83
#2023-05-23|1709.01
#2023-05-24|1703.37
#2023-05-25|1668.06
#2023-05-26|1672.83
#2023-05-29|1662.67
#2023-05-30|1671.77
#2023-05-31|1672.06
#2023-06-01|1668.14
#2023-06-02|1720.95
#2023-06-05|1742.26
#2023-06-06|1764.69
#2023-06-07|1782.16
#2023-06-08|1759.89
#2023-06-09|1773.89
#2023-06-12|1788.10
#2023-06-13|1797.02
#2023-06-14|1823.47
#2023-06-15|1857.59
#2023-06-16|1862.85
#2023-06-19|1863.89
#2023-06-20|1841.36
#2023-06-21|1847.34
#2023-06-22|1840.14
#2023-06-23|1799.02
#2023-06-26|1808.16
#2023-06-27|1810.45
#2023-06-28|1832.42
#2023-06-29|1821.43
#2023-06-30|1856.28
#2023-07-03|1916.17
#2023-07-04|1907.22
#2023-07-05|1911.46
#2023-07-06|1920.45
#2023-07-07|1895.83
#2023-07-10|1892.51
#2023-07-11|1940.73
#2023-07-12|1943.15
#2023-07-13|1945.51
#2023-07-14|1936.32
#2023-07-17|1933.79
#2023-07-18|1941.46
#2023-07-19|1939.11
#2023-07-20|1942.10
#2023-07-21|1939.85
#2023-07-24|1926.65
#2023-07-25|1982.96
#2023-07-26|1974.15
#2023-07-27|2017.70
#2023-07-28|2048.33
#2023-07-31|2082.42
#2023-08-01|2076.90
#2023-08-02|2022.52
#2023-08-03|2036.23
#2023-08-04|2042.43
#2023-08-07|2060.10
#2023-08-08|2013.64
#2023-08-09|1996.03
#2023-08-10|1996.97
#2023-08-11|1964.10
#2023-08-14|1919.87
#2023-08-15|1909.53
#2023-08-16|1901.31
#2023-08-17|1922.14
#2023-08-18|1876.26
#2023-08-21|1854.27
#2023-08-22|1878.18
#2023-08-23|1862.50
#2023-08-24|1886.96
#2023-08-25|1867.29
#2023-08-28|1893.13
#2023-08-29|1939.66
#2023-08-30|1957.49
#2023-08-31|1957.86
#2023-09-01|1974.27
#2023-09-04|1997.65
#2023-09-05|1967.45
#2023-09-06|1960.13
#2023-09-07|1952.29
#2023-09-08|1961.54
#2023-09-11|1973.58
#2023-09-12|1981.48
#2023-09-13|1964.89
#2023-09-14|1970.96
#2023-09-15|1991.22
#2023-09-18|1984.82
#2023-09-19|1975.64
#2023-09-20|1959.68
#2023-09-21|1922.50
#2023-09-22|1966.92
#2023-09-25|1934.17
#2023-09-26|1897.31
#2023-09-27|1897.06
#2023-09-28|1872.47
#2023-09-29|1913.46
#2023-10-02|1913.44
#2023-10-03|1879.77
#2023-10-04|1844.05
#2023-10-05|1863.31
#2023-10-06|1872.46
#2023-10-09|1859.15
#2023-10-10|1866.54
#2023-10-11|1895.71
#2023-10-12|1927.54
#2023-10-13|1914.06
#2023-10-16|1893.03
#2023-10-17|1888.49
#2023-10-18|1917.82
#2023-10-19|1873.16
#2023-10-20|1858.26
#2023-10-23|1847.11
#2023-10-24|1849.21
#2023-10-25|1873.19
#2023-10-26|1855.31
#2023-10-27|1887.00
#2023-10-30|1880.42
#2023-10-31|1842.07
#2023-11-01|1830.73
#2023-11-02|1858.03
#2023-11-03|1891.01
#2023-11-06|1958.85
#2023-11-07|1950.59
#2023-11-08|1923.26
#2023-11-09|1949.55
#2023-11-10|1902.38
#2023-11-13|1914.24
#2023-11-14|1926.05
#2023-11-15|1984.87
#2023-11-16|1974.78
#2023-11-17|1976.99
#2023-11-20|1985.59
#2023-11-21|1982.79
#2023-11-22|1966.12
#2023-11-23|1995.19
#2023-11-24|1960.89
#2023-11-27|1939.59
#2023-11-28|1942.46
#2023-11-29|1925.14
#2023-11-30|1901.04
#2023-12-01|1888.05
#2023-12-04|1875.47
#2023-12-05|1881.21
#2023-12-06|1903.21
#2023-12-07|1896.32
#2023-12-08|1870.07
#2023-12-11|1866.68
#2023-12-12|1866.29
#2023-12-13|1848.40
#2023-12-14|1868.04
#2023-12-15|1888.25
#2023-12-18|1857.96
#2023-12-19|1850.60
#2023-12-20|1825.26
#2023-12-21|1806.63
#2023-12-22|1811.87
#2023-12-25|1811.32
#2023-12-26|1816.61
#2023-12-27|1851.25
#2023-12-28|1905.41
#2023-12-29|1931.62
#2024-01-01|1932.68
#2024-01-02|1892.56
#2024-01-03|1878.13
#2024-01-04|1886.26
#2024-01-05|1870.27
#2024-01-08|1838.92
#2024-01-09|1850.97
#2024-01-10|1834.48
#2024-01-11|1867.42
#2024-01-12|1850.18
#2024-01-15|1826.43
#2024-01-16|1813.36
#2024-01-17|1760.58
#2024-01-18|1769.49
#2024-01-19|1772.33
#2024-01-22|1741.29
#2024-01-23|1751.07
#2024-01-24|1769.86
#2024-01-25|1760.97
#2024-01-26|1734.50
#2024-01-29|1746.57
#2024-01-30|1730.04
#2024-01-31|1733.04
#2024-02-01|1749.78
#2024-02-02|1760.47
#2024-02-05|1766.65
#2024-02-06|1828.57
#2024-02-07|1828.37
#2024-02-08|1821.56
#2024-02-09|1797.28
#2024-02-12|1798.81
#2024-02-13|1797.42
#2024-02-14|1821.79
#2024-02-15|1840.23
#2024-02-16|1899.18
#2024-02-19|1886.93
#2024-02-20|1877.09
#2024-02-21|1896.75
#2024-02-22|1932.01
#2024-02-23|1928.40
#2024-02-26|1933.17
#2024-02-27|2039.78
#2024-02-28|2010.75
#2024-02-29|2023.89
#2024-03-01|2059.10
#2024-03-04|2009.23
#2024-03-05|2000.93
#2024-03-06|2013.32
#2024-03-07|1974.18
#2024-03-08|1979.11
#2024-03-11|1993.11
#2024-03-12|2026.30
#2024-03-13|2003.29
#2024-03-14|2009.46
#2024-03-15|1977.57
#2024-03-18|1997.78
#2024-03-19|1955.30
#2024-03-20|1970.97
#2024-03-21|1991.24
#2024-03-22|1959.31
#2024-03-25|1946.03
#2024-03-26|1964.70
#2024-03-27|1934.34
#2024-03-28|1951.19
#2024-03-29|1951.44
#2024-04-01|1953.00
#2024-04-02|1974.37
#2024-04-03|1949.34
#2024-04-04|1953.07
#2024-04-05|1953.05
#2024-04-08|1989.34
#2024-04-09|2007.12
#2024-04-10|2029.73
#2024-04-11|2023.75
#2024-04-12|1991.92
#2024-04-15|1974.70
#2024-04-16|1939.56
#2024-04-17|1947.03
#2024-04-18|1944.11
#2024-04-19|1920.32
#2024-04-22|1907.22
#2024-04-23|1914.71
#2024-04-24|1920.93
#2024-04-25|1930.98
#2024-04-26|1952.75
#2024-04-29|1970.67
#2024-04-30|2002.15
#2024-05-01|2001.92
#2024-05-02|2046.46
#2024-05-03|2050.77
#2024-05-06|2060.45
#2024-05-07|2039.14
#2024-05-08|2031.13
#2024-05-09|2038.87
#2024-05-10|2040.49
#2024-05-13|2012.02
#2024-05-14|2030.97
#2024-05-15|2028.67
#2024-05-16|2032.94
#2024-05-17|2060.45
#2024-05-20|2083.78
#2024-05-21|2019.55
#2024-05-22|2034.13
#2024-05-23|2039.50
#2024-05-24|2028.14
#2024-05-27|2029.73
#2024-05-28|2017.58
#2024-05-29|2024.26
#2024-05-30|2002.47
#2024-05-31|1998.20
#2024-06-03|2065.45
#2024-06-04|2011.35
#2024-06-05|2064.02
#2024-06-06|2051.58
#2024-06-07|2085.22
#2024-06-10|2078.70
#2024-06-11|2082.33
#2024-06-12|2048.62
#2024-06-13|2085.38
#2024-06-14|2090.79
#2024-06-17|2094.90
#2024-06-18|2097.07
#2024-06-19|2103.50
#2024-06-20|2084.01
#2024-06-21|2068.43
#2024-06-24|2084.03
#2024-06-25|2092.94
#2024-06-26|2089.33
#2024-06-27|2086.89
#2024-06-28|2082.15
#2024-07-01|2091.91
#2024-07-02|2076.24
#2024-07-03|2091.44
#2024-07-04|2120.88
#2024-07-05|2112.14
#2024-07-08|2098.13
#2024-07-09|2133.09
#2024-07-10|2100.99
#2024-07-11|2126.63
#2024-07-12|2137.96
#2024-07-15|2129.47
#2024-07-16|2122.67
#2024-07-17|2128.66
#2024-07-18|2135.61
#2024-07-19|2097.89
#2024-07-22|2121.71
#2024-07-23|2109.63
#2024-07-24|2093.09
#2024-07-25|2111.36
#2024-07-26|2147.88
#2024-07-29|2147.57
#2024-07-30|2142.40
#2024-07-31|2167.17
#2024-08-01|2150.51
#2024-08-02|2084.84
#2024-08-05|2005.68
#2024-08-06|1989.32
#2024-08-07|2011.08
#2024-08-08|2007.65
#2024-08-09|2047.92
#2024-08-12|2038.13
#2024-08-13|2021.70
#2024-08-14|2032.01
#2024-08-15|2033.11
#2024-08-16|2079.14
#2024-08-19|2080.23
#2024-08-20|2097.71
#2024-08-21|2094.92
#2024-08-22|2096.20
#2024-08-23|2107.28
#2024-08-26|2126.22
#2024-08-27|2135.99
#2024-08-28|2116.59
#2024-08-29|2111.36
#2024-08-30|2159.60
#2024-09-02|2132.26
#2024-09-03|2131.11
#2024-09-04|2122.48
#2024-09-05|2121.69
#2024-09-06|2108.54
#2024-09-09|2095.37
#2024-09-10|2108.52
#2024-09-11|2091.86
#2024-09-12|2112.49
#2024-09-13|2118.26
#2024-09-16|2124.15
#2024-09-17|2142.85
#2024-09-18|2146.38
#2024-09-19|2172.60
#2024-09-20|2221.28
#2024-09-23|2226.68
#2024-09-24|2283.55
#2024-09-25|2285.89
#2024-09-26|2377.44
#2024-09-27|2432.79
#2024-09-30|2473.98
#2024-10-01|2480.43
#2024-10-02|2558.48
#2024-10-03|2482.74
#2024-10-04|2488.91
#2024-10-07|2531.40
#2024-10-08|2416.83
#2024-10-09|2410.71
#2024-10-10|2472.02
#2024-10-11|2459.78
#2024-10-14|2427.14
#2024-10-15|2356.38
#2024-10-16|2326.32
#2024-10-17|2278.91
#2024-10-18|2334.05
#2024-10-21|2324.68
#2024-10-22|2314.00
#2024-10-23|2338.19
#2024-10-24|2312.83
#2024-10-25|2320.26
#2024-10-28|2345.01
#2024-10-29|2331.20
#2024-10-30|2302.28
#2024-10-31|2260.53
#2024-11-01|2247.73
#2024-11-04|2289.11
#2024-11-05|2321.75
#2024-11-06|2294.20
#2024-11-07|2277.77
#2024-11-08|2296.80
#2024-11-11|2293.28
#2024-11-12|2237.40
#2024-11-13|2203.94
#2024-11-14|2170.35
#2024-11-15|2163.90
#2024-11-18|2189.05
#2024-11-19|2219.99
#2024-11-20|2201.07
#2024-11-21|2178.30
#2024-11-22|2171.10
#2024-11-25|2191.99
#2024-11-26|2165.83
#2024-11-27|2182.95
#2024-11-28|2151.10
#2024-11-29|2178.92
#2024-12-02|2206.21
#2024-12-03|2222.03
#2024-12-04|2217.83
#2024-12-05|2218.37
#2024-12-06|2254.01
#2024-12-09|2286.34
#2024-12-10|2278.05
#2024-12-11|2276.50
#2024-12-12|2284.81
#2024-12-13|2243.71
#2024-12-16|2230.74
#2024-12-17|2219.42
#2024-12-18|2239.62
#2024-12-19|2216.12
#2024-12-20|2194.38
#2024-12-23|2197.30
#2024-12-24|2218.36
#2024-12-25|2218.62
#2024-12-26|2227.14
#2024-12-27|2245.58
#2024-12-30|2203.21
#2024-12-31|2197.68
#2025-01-01|2214.45
#2025-01-02|2216.02
#2025-01-03|2225.73
#2025-01-06|2199.19
#2025-01-07|2204.21
#2025-01-08|2183.11
#2025-01-09|2172.45
#2025-01-10|2147.59
#2025-01-13|2097.34
#2025-01-14|2156.20
#2025-01-15|2140.60
#2025-01-16|2165.03
#2025-01-17|2172.83
#2025-01-20|2197.52
#2025-01-21|2208.96
#2025-01-22|2181.87
#2025-01-23|2168.65
#2025-01-24|2167.23
#2025-01-27|2169.23
#2025-01-28|2178.29
#2025-01-29|2189.18
#2025-01-30|2176.79
#2025-01-31|2192.18
#2025-02-03|2200.82
#2025-02-04|2285.12
#2025-02-05|2256.06
#2025-02-06|2328.25
#2025-02-07|2394.06
#2025-02-10|2379.79
#2025-02-11|2311.79
#2025-02-12|2355.86
#2025-02-13|2316.44
#2025-02-14|2385.34
#2025-02-17|2360.85
#2025-02-18|2392.63
#2025-02-19|2400.04
#2025-02-20|2404.91
#2025-02-21|2433.53
#2025-02-24|2423.02
#2025-02-25|2459.72
#2025-02-26|2496.68
#2025-02-27|2527.27
#2025-02-28|2378.21
#2025-03-03|2367.80
#2025-03-04|2293.57
#2025-03-05|2362.23
#2025-03-06|2410.62
#2025-03-07|2412.09
#2025-03-10|2374.16
#2025-03-11|2413.94
#2025-03-12|2438.40
#2025-03-13|2428.54
#2025-03-14|2467.78
#2025-03-17|2466.04
#2025-03-18|2555.43
#2025-03-19|2565.50
#2025-03-20|2586.55
#2025-03-21|2491.36
#2025-03-24|2536.00
#2025-03-25|2461.98
#2025-03-26|2495.01
#2025-03-27|2485.12
#2025-03-28|2455.99
#2025-03-31|2430.27
#2025-04-01|2426.18
#2025-04-02|2432.54
#2025-04-03|2392.55
#2025-04-04|2364.90
#2025-04-07|2104.71
#2025-04-08|2148.98
#2025-04-09|2155.99
#2025-04-10|2195.71
#2025-04-11|2294.12
#2025-04-14|2327.73
#2025-04-15|2354.65
#2025-04-16|2298.67
#2025-04-17|2324.97
#2025-04-18|2325.63
#2025-04-21|2350.64
#2025-04-22|2383.36
#2025-04-23|2458.66
#2025-04-24|2456.55
#2025-04-25|2450.93
#2025-04-28|2446.89
#2025-04-29|2427.38
#2025-04-30|2437.36
#2025-05-01|2436.94
#2025-05-02|2491.70
#2025-05-05|2521.49
#2025-05-06|2516.15
#2025-05-07|2539.51
#2025-05-08|2525.28
#2025-05-09|2520.64
#2025-05-12|2648.65
#2025-05-13|2576.13
#2025-05-14|2645.49
#2025-05-15|2666.15
#2025-05-16|2697.41
#2025-05-19|2680.09
#2025-05-20|2675.53
#2025-05-21|2730.56
#2025-05-22|2701.16
#2025-05-23|2729.91
#2025-05-26|2642.70
#2025-05-27|2615.28
#2025-05-28|2584.46
#2025-05-29|2594.90
#2025-05-30|2554.39
#2025-06-02|2534.38
#2025-06-03|2574.31
#2025-06-04|2587.26
#2025-06-05|2605.59
#2025-06-06|2598.82
#2025-06-09|2601.26
#2025-06-10|2622.90
#2025-06-11|2662.28
#2025-06-12|2578.74
#2025-06-13|2529.21
#2025-06-16|2526.71
#2025-06-17|2504.85
#2025-06-18|2489.79
#2025-06-19|2459.84
#2025-06-20|2484.73
#2025-06-23|2487.45
#2025-06-24|2544.26
#2025-06-25|2557.32
#2025-06-26|2539.53
#2025-06-27|2523.27
#2025-06-30|2491.91
#2025-07-01|2491.12
#2025-07-02|2493.62
#2025-07-03|2519.69
#2025-07-04|2501.01
#2025-07-07|2506.67
#2025-07-08|2516.23
#2025-07-09|2511.28
#2025-07-10|2498.95
#2025-07-11|2488.43
#2025-07-14|2504.89
#2025-07-15|2549.70
#2025-07-16|2547.36
#2025-07-17|2579.99
#2025-07-18|2594.02
#2025-07-21|2607.88
#2025-07-22|2634.49
#2025-07-23|2661.19
#2025-07-24|2658.01
#2025-07-25|2623.25
#2025-07-28|2601.81
#2025-07-29|2615.80
#2025-07-30|2513.48
#2025-07-31|2467.06
#2025-08-01|2448.90
#2025-08-04|2464.02
#2025-08-05|2455.07
#2025-08-06|2440.91
#2025-08-07|2445.91
#2025-08-08|2428.60
#2025-08-11|2450.02
#2025-08-12|2452.21
#2025-08-13|2492.34
#2025-08-14|2477.50
#2025-08-15|2473.14
#2025-08-18|2546.26
#2025-08-19|2573.77
#2025-08-20|2574.72
#2025-08-21|2559.39
#2025-08-22|2612.51
#2025-08-25|2639.10
#2025-08-26|2636.57
#2025-08-27|2613.42
#2025-08-28|2562.98
#2025-08-29|2559.12
#2025-09-01|2559.36
#2025-09-02|2555.95
#2025-09-03|2548.02
#2025-09-04|2531.26
#2025-09-05|2556.61
#2025-09-08|2595.05
#2025-09-09|2612.46
#2025-09-10|2584.29
#2025-09-11|2561.97
#2025-09-12|2580.91
#2025-09-15|2611.86
#2025-09-16|2655.16
#2025-09-17|2709.99
#2025-09-18|2685.14
#2025-09-19|2694.71
#2025-09-22|2656.99
#2025-09-23|2633.25
#2025-09-24|2619.34
#2025-09-25|2636.04
#2025-09-26|2614.34
#2025-09-29|2614.89
#2025-09-30|2645.47
#2025-10-01|2661.75
#2025-10-02|2699.89
#2025-10-03|2659.47
#2025-10-06|2643.77
#2025-10-07|2643.50
#2025-10-08|2637.09
#2025-10-09|2638.98
#2025-10-10|2610.47
#2025-10-13|2572.69
#2025-10-14|2470.90
#2025-10-15|2518.89
#2025-10-16|2509.23
#2025-10-17|2473.67
#2025-10-20|2503.77
#2025-10-21|2515.77
#2025-10-22|2507.47
#2025-10-23|2517.59
#2025-10-24|2512.14
#2025-10-27|2527.50
#2025-10-28|2510.59
#2025-10-29|2505.11
#2025-10-30|2490.42
#2025-10-31|2453.11
#2025-11-03|2465.20
#2025-11-04|2436.04
#2025-11-05|2425.41
#2025-11-06|2454.70
#2025-11-07|2459.45
#2025-11-10|2492.40
#2025-11-11|2544.42
#2025-11-12|2622.83
#2025-11-13|2625.58
#2025-11-14|2580.12
#2025-11-17|2576.61
#2025-11-18|2510.34
#2025-11-19|2499.59
#2025-11-20|2474.33
#2025-11-21|2435.84
#2025-11-24|2463.49
#2025-11-25|2467.38
#2025-11-26|2493.35
#2025-11-27|2491.14
#2025-11-28|2503.04
#2025-12-01|2501.79
#2025-12-02|2498.48
#2025-12-03|2456.00
#2025-12-04|2466.22
#2025-12-05|2485.73
#2025-12-08|2473.51
#2025-12-09|2452.31
#2025-12-10|2441.31
#2025-12-11|2438.88
#2025-12-12|2464.40
#2025-12-15|2422.80
#2025-12-16|2404.24
#2025-12-17|2415.25
#2025-12-18|2397.69
#2025-12-19|2442.01
#2025-12-22|2452.89
#2025-12-23|2446.84
#2025-12-24|2444.89
#2025-12-25|2444.89
#2025-12-26|2438.40
#2025-12-29|2465.52
#2025-12-30|2487.56
#2025-12-31|2482.20
#2026-01-01|2493.44
#2026-01-02|2539.07
#2026-01-05|2500.07
#2026-01-06|2536.73
#2026-01-07|2495.58
#2026-01-08|2476.62
#2026-01-09|2450.30
#2026-01-12|2459.32
#2026-01-13|2471.62
#2026-01-14|2457.95
#2026-01-15|2462.52
#2026-01-16|2445.47
#2026-01-19|2457.23
#2026-01-20|2402.30
#2026-01-21|2393.26
#2026-01-22|2415.14
#2026-01-23|2396.10
#2026-01-26|2377.51
#2026-01-27|2344.57
#2026-01-28|2392.70
#2026-01-29|2367.94
#2026-01-30|2342.00
#2026-02-02|2287.16
#2026-02-03|2343.53
#2026-02-04|2357.13
#2026-02-05|2373.07
#2026-02-06|2381.05
#2026-02-09|2403.97
#2026-02-10|2443.91
#2026-02-11|2483.74
#2026-02-12|2469.18
#2026-02-13|2440.26
#2026-02-16|2429.22
#2026-02-17|2433.49
#2026-02-18|2439.55
#2026-02-19|2409.40
#2026-02-20|2380.00
#2026-02-23|2434.94
#2026-02-24|2421.59
#2026-02-25|2436.14
#2026-02-26|2405.70
#2026-02-27|2382.24
#2026-03-02|2354.52
#2026-03-03|2320.29
#2026-03-04|2259.83
#2026-03-05|2284.41
#2026-03-06|2293.59
#2026-03-09|2260.55
#2026-03-10|2300.20
#2026-03-11|2293.16
#2026-03-12|2273.15
#2026-03-13|2218.46
#2026-03-16|2288.63
#2026-03-17|2314.75
#2026-03-18|2300.18
#2026-03-19|2250.70
#2026-03-20|2239.97
#2026-03-23|2189.23
#2026-03-24|2257.91
#2026-03-25|2293.78
#2026-03-26|2254.45
#2026-03-27|2240.96
#2026-03-30|2202.19
#2026-03-31|2195.82
#2026-04-01|2242.48