Table Data - Nasdaq Europe, Middle East and Africa Automobiles and Parts Large Mid Cap Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Automobiles and Parts Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4010LMT |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMEA4010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 272.23 |
| 2001-04-02 | 272.40 |
| 2001-04-03 | 267.04 |
| 2001-04-04 | 272.53 |
| 2001-04-05 | 275.59 |
| 2001-04-06 | 277.69 |
| 2001-04-09 | 280.24 |
| 2001-04-10 | 285.61 |
| 2001-04-11 | 284.56 |
| 2001-04-12 | 287.80 |
| 2001-04-13 | . |
| 2001-04-16 | 284.97 |
| 2001-04-17 | 282.62 |
| 2001-04-18 | 288.83 |
| 2001-04-19 | 295.38 |
| 2001-04-20 | 302.04 |
| 2001-04-23 | 299.75 |
| 2001-04-24 | 300.67 |
| 2001-04-25 | 298.30 |
| 2001-04-26 | 303.13 |
| 2001-04-27 | 298.60 |
| 2001-04-30 | 302.21 |
| 2001-05-01 | 303.82 |
| 2001-05-02 | 308.75 |
| 2001-05-03 | 306.56 |
| 2001-05-04 | 308.02 |
| 2001-05-07 | 306.81 |
| 2001-05-08 | 303.60 |
| 2001-05-09 | 302.79 |
| 2001-05-10 | 305.66 |
| 2001-05-11 | 306.60 |
| 2001-05-14 | 304.97 |
| 2001-05-15 | 305.76 |
| 2001-05-16 | 308.97 |
| 2001-05-17 | 308.97 |
| 2001-05-18 | 309.17 |
| 2001-05-21 | 309.46 |
| 2001-05-22 | 307.64 |
| 2001-05-23 | 302.87 |
| 2001-05-24 | 301.20 |
| 2001-05-25 | 300.44 |
| 2001-05-28 | . |
| 2001-05-29 | 292.71 |
| 2001-05-30 | 291.64 |
| 2001-05-31 | 289.31 |
| 2001-06-01 | 287.41 |
| 2001-06-04 | 291.26 |
| 2001-06-05 | 293.54 |
| 2001-06-06 | 292.05 |
| 2001-06-07 | 291.88 |
| 2001-06-08 | 288.44 |
| 2001-06-11 | 285.44 |
| 2001-06-12 | 283.60 |
| 2001-06-13 | 283.78 |
| 2001-06-14 | 282.37 |
| 2001-06-15 | 276.65 |
| 2001-06-18 | 275.16 |
| 2001-06-19 | 275.62 |
| 2001-06-20 | 273.91 |
| 2001-06-21 | 274.81 |
| 2001-06-22 | 279.48 |
| 2001-06-25 | 282.43 |
| 2001-06-26 | 277.96 |
| 2001-06-27 | 279.72 |
| 2001-06-28 | 279.18 |
| 2001-06-29 | 283.27 |
| 2001-07-02 | 290.30 |
| 2001-07-03 | 288.70 |
| 2001-07-04 | . |
| 2001-07-05 | 285.12 |
| 2001-07-06 | 283.22 |
| 2001-07-09 | 284.47 |
| 2001-07-10 | 287.63 |
| 2001-07-11 | 293.63 |
| 2001-07-12 | 291.05 |
| 2001-07-13 | 293.22 |
| 2001-07-16 | 293.62 |
| 2001-07-17 | 292.43 |
| 2001-07-18 | 293.73 |
| 2001-07-19 | 293.81 |
| 2001-07-20 | 298.06 |
| 2001-07-23 | 294.25 |
| 2001-07-24 | 293.59 |
| 2001-07-25 | 295.30 |
| 2001-07-26 | 296.89 |
| 2001-07-27 | 299.39 |
| 2001-07-30 | 297.60 |
| 2001-07-31 | 300.65 |
| 2001-08-01 | 301.42 |
| 2001-08-02 | 298.20 |
| 2001-08-03 | 296.18 |
| 2001-08-06 | 293.95 |
| 2001-08-07 | 294.73 |
| 2001-08-08 | 291.50 |
| 2001-08-09 | 293.13 |
| 2001-08-10 | 293.64 |
| 2001-08-13 | 295.77 |
| 2001-08-14 | 299.38 |
| 2001-08-15 | 299.20 |
| 2001-08-16 | 294.08 |
| 2001-08-17 | 281.49 |
| 2001-08-20 | 281.35 |
| 2001-08-21 | 282.10 |
| 2001-08-22 | 288.17 |
| 2001-08-23 | 289.79 |
| 2001-08-24 | 294.55 |
| 2001-08-27 | 291.19 |
| 2001-08-28 | 287.53 |
| 2001-08-29 | 285.27 |
| 2001-08-30 | 278.02 |
| 2001-08-31 | 278.31 |
| 2001-09-03 | . |
| 2001-09-04 | 275.36 |
| 2001-09-05 | 272.88 |
| 2001-09-06 | 272.67 |
| 2001-09-07 | 266.04 |
| 2001-09-10 | 258.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 221.62 |
| 2001-09-18 | 215.63 |
| 2001-09-19 | 205.93 |
| 2001-09-20 | 189.42 |
| 2001-09-21 | 187.42 |
| 2001-09-24 | 200.17 |
| 2001-09-25 | 198.58 |
| 2001-09-26 | 197.75 |
| 2001-09-27 | 196.80 |
| 2001-09-28 | 205.61 |
| 2001-10-01 | 208.50 |
| 2001-10-02 | 212.72 |
| 2001-10-03 | 218.69 |
| 2001-10-04 | 223.79 |
| 2001-10-05 | 221.22 |
| 2001-10-08 | 221.88 |
| 2001-10-09 | 220.10 |
| 2001-10-10 | 226.35 |
| 2001-10-11 | 231.73 |
| 2001-10-12 | 229.97 |
| 2001-10-15 | 225.94 |
| 2001-10-16 | 230.23 |
| 2001-10-17 | 235.40 |
| 2001-10-18 | 231.42 |
| 2001-10-19 | 225.91 |
| 2001-10-22 | 230.48 |
| 2001-10-23 | 237.56 |
| 2001-10-24 | 241.24 |
| 2001-10-25 | 235.75 |
| 2001-10-26 | 241.96 |
| 2001-10-29 | 239.01 |
| 2001-10-30 | 231.55 |
| 2001-10-31 | 229.85 |
| 2001-11-01 | 234.91 |
| 2001-11-02 | 232.60 |
| 2001-11-05 | 238.45 |
| 2001-11-06 | 236.54 |
| 2001-11-07 | 243.00 |
| 2001-11-08 | 245.08 |
| 2001-11-09 | 244.91 |
| 2001-11-12 | 241.60 |
| 2001-11-13 | 247.73 |
| 2001-11-14 | 253.32 |
| 2001-11-15 | 255.82 |
| 2001-11-16 | 261.36 |
| 2001-11-19 | 268.72 |
| 2001-11-20 | 265.85 |
| 2001-11-21 | 261.20 |
| 2001-11-22 | . |
| 2001-11-23 | 270.20 |
| 2001-11-26 | 273.68 |
| 2001-11-27 | 268.76 |
| 2001-11-28 | 263.50 |
| 2001-11-29 | 259.90 |
| 2001-11-30 | 260.66 |
| 2001-12-03 | 260.14 |
| 2001-12-04 | 260.12 |
| 2001-12-05 | 268.76 |
| 2001-12-06 | 273.70 |
| 2001-12-07 | 270.17 |
| 2001-12-10 | 265.65 |
| 2001-12-11 | 262.02 |
| 2001-12-12 | 259.54 |
| 2001-12-13 | 255.80 |
| 2001-12-14 | 254.53 |
| 2001-12-17 | 262.71 |
| 2001-12-18 | 262.13 |
| 2001-12-19 | 258.75 |
| 2001-12-20 | 255.80 |
| 2001-12-21 | 258.71 |
| 2001-12-24 | 256.13 |
| 2001-12-25 | . |
| 2001-12-26 | 256.41 |
| 2001-12-27 | 265.90 |
| 2001-12-28 | 267.10 |
| 2001-12-31 | 269.51 |
| 2002-01-01 | . |
| 2002-01-02 | 273.37 |
| 2002-01-03 | 278.13 |
| 2002-01-04 | 282.47 |
| 2002-01-07 | 275.25 |
| 2002-01-08 | 275.02 |
| 2002-01-09 | 273.65 |
| 2002-01-10 | 269.61 |
| 2002-01-11 | 268.74 |
| 2002-01-14 | 265.00 |
| 2002-01-15 | 261.85 |
| 2002-01-16 | 256.66 |
| 2002-01-17 | 261.48 |
| 2002-01-18 | 263.12 |
| 2002-01-21 | . |
| 2002-01-22 | 260.33 |
| 2002-01-23 | 264.92 |
| 2002-01-24 | 263.16 |
| 2002-01-25 | 260.34 |
| 2002-01-28 | 266.43 |
| 2002-01-29 | 264.98 |
| 2002-01-30 | 264.28 |
| 2002-01-31 | 265.53 |
| 2002-02-01 | 264.06 |
| 2002-02-04 | 260.39 |
| 2002-02-05 | 258.11 |
| 2002-02-06 | 249.82 |
| 2002-02-07 | 247.77 |
| 2002-02-08 | 252.81 |
| 2002-02-11 | 254.03 |
| 2002-02-12 | 252.31 |
| 2002-02-13 | 258.25 |
| 2002-02-14 | 258.71 |
| 2002-02-15 | 255.01 |
| 2002-02-18 | . |
| 2002-02-19 | 248.92 |
| 2002-02-20 | 250.67 |
| 2002-02-21 | 257.40 |
| 2002-02-22 | 255.33 |
| 2002-02-25 | 262.68 |
| 2002-02-26 | 264.90 |
| 2002-02-27 | 267.54 |
| 2002-02-28 | 269.68 |
| 2002-03-01 | 276.72 |
| 2002-03-04 | 286.02 |
| 2002-03-05 | 284.74 |
| 2002-03-06 | 284.07 |
| 2002-03-07 | 286.13 |
| 2002-03-08 | 288.47 |
| 2002-03-11 | 288.88 |
| 2002-03-12 | 286.15 |
| 2002-03-13 | 288.65 |
| 2002-03-14 | 293.62 |
| 2002-03-15 | 303.55 |
| 2002-03-18 | 304.56 |
| 2002-03-19 | 308.99 |
| 2002-03-20 | 304.78 |
| 2002-03-21 | 304.94 |
| 2002-03-22 | 307.29 |
| 2002-03-25 | 300.33 |
| 2002-03-26 | 303.62 |
| 2002-03-27 | 297.36 |
| 2002-03-28 | 299.97 |
| 2002-03-29 | . |
| 2002-04-01 | 302.47 |
| 2002-04-02 | 296.74 |
| 2002-04-03 | 293.52 |
| 2002-04-04 | 290.41 |
| 2002-04-05 | 291.34 |
| 2002-04-08 | 287.90 |
| 2002-04-09 | 288.17 |
| 2002-04-10 | 295.15 |
| 2002-04-11 | 293.40 |
| 2002-04-12 | 292.81 |
| 2002-04-15 | 297.63 |
| 2002-04-16 | 307.27 |
| 2002-04-17 | 307.51 |
| 2002-04-18 | 305.02 |
| 2002-04-19 | 304.68 |
| 2002-04-22 | 300.99 |
| 2002-04-23 | 302.79 |
| 2002-04-24 | 303.22 |
| 2002-04-25 | 297.52 |
| 2002-04-26 | 295.53 |
| 2002-04-29 | 296.95 |
| 2002-04-30 | 300.30 |
| 2002-05-01 | 302.19 |
| 2002-05-02 | 304.17 |
| 2002-05-03 | 305.19 |
| 2002-05-06 | 307.14 |
| 2002-05-07 | 304.51 |
| 2002-05-08 | 311.61 |
| 2002-05-09 | 311.59 |
| 2002-05-10 | 313.48 |
| 2002-05-13 | 313.59 |
| 2002-05-14 | 312.17 |
| 2002-05-15 | 312.47 |
| 2002-05-16 | 313.57 |
| 2002-05-17 | 324.34 |
| 2002-05-20 | 322.41 |
| 2002-05-21 | 321.76 |
| 2002-05-22 | 328.71 |
| 2002-05-23 | 323.03 |
| 2002-05-24 | 323.87 |
| 2002-05-27 | . |
| 2002-05-28 | 325.42 |
| 2002-05-29 | 324.39 |
| 2002-05-30 | 319.22 |
| 2002-05-31 | 320.21 |
| 2002-06-03 | 317.84 |
| 2002-06-04 | 312.24 |
| 2002-06-05 | 311.65 |
| 2002-06-06 | 318.29 |
| 2002-06-07 | 312.29 |
| 2002-06-10 | 309.76 |
| 2002-06-11 | 316.21 |
| 2002-06-12 | 313.92 |
| 2002-06-13 | 304.92 |
| 2002-06-14 | 291.95 |
| 2002-06-17 | 301.45 |
| 2002-06-18 | 303.34 |
| 2002-06-19 | 299.92 |
| 2002-06-20 | 292.86 |
| 2002-06-21 | 288.31 |
| 2002-06-24 | 286.15 |
| 2002-06-25 | 294.57 |
| 2002-06-26 | 300.60 |
| 2002-06-27 | 304.70 |
| 2002-06-28 | 312.31 |
| 2002-07-01 | 309.17 |
| 2002-07-02 | 299.55 |
| 2002-07-03 | 291.08 |
| 2002-07-04 | . |
| 2002-07-05 | 305.48 |
| 2002-07-08 | 305.15 |
| 2002-07-09 | 303.90 |
| 2002-07-10 | 294.24 |
| 2002-07-11 | 288.16 |
| 2002-07-12 | 290.86 |
| 2002-07-15 | 282.44 |
| 2002-07-16 | 287.11 |
| 2002-07-17 | 292.47 |
| 2002-07-18 | 300.71 |
| 2002-07-19 | 288.13 |
| 2002-07-22 | 272.82 |
| 2002-07-23 | 262.09 |
| 2002-07-24 | 270.37 |
| 2002-07-25 | 270.33 |
| 2002-07-26 | 270.24 |
| 2002-07-29 | 289.16 |
| 2002-07-30 | 294.58 |
| 2002-07-31 | 286.15 |
| 2002-08-01 | 279.82 |
| 2002-08-02 | 278.55 |
| 2002-08-05 | 264.73 |
| 2002-08-06 | 275.36 |
| 2002-08-07 | 277.08 |
| 2002-08-08 | 283.16 |
| 2002-08-09 | 285.83 |
| 2002-08-12 | 281.71 |
| 2002-08-13 | 286.64 |
| 2002-08-14 | 284.85 |
| 2002-08-15 | 290.86 |
| 2002-08-16 | 291.05 |
| 2002-08-19 | 301.14 |
| 2002-08-20 | 294.04 |
| 2002-08-21 | 298.65 |
| 2002-08-22 | 297.61 |
| 2002-08-23 | 293.47 |
| 2002-08-26 | 289.99 |
| 2002-08-27 | 297.60 |
| 2002-08-28 | 285.05 |
| 2002-08-29 | 284.69 |
| 2002-08-30 | 286.69 |
| 2002-09-02 | . |
| 2002-09-03 | 267.48 |
| 2002-09-04 | 270.79 |
| 2002-09-05 | 266.88 |
| 2002-09-06 | 273.23 |
| 2002-09-09 | 271.21 |
| 2002-09-10 | 279.43 |
| 2002-09-11 | 283.74 |
| 2002-09-12 | 270.86 |
| 2002-09-13 | 266.91 |
| 2002-09-16 | 264.40 |
| 2002-09-17 | 262.19 |
| 2002-09-18 | 252.50 |
| 2002-09-19 | 248.71 |
| 2002-09-20 | 252.55 |
| 2002-09-23 | 241.63 |
| 2002-09-24 | 230.87 |
| 2002-09-25 | 234.85 |
| 2002-09-26 | 246.36 |
| 2002-09-27 | 242.85 |
| 2002-09-30 | 232.62 |
| 2002-10-01 | 238.33 |
| 2002-10-02 | 243.71 |
| 2002-10-03 | 232.80 |
| 2002-10-04 | 228.11 |
| 2002-10-07 | 227.11 |
| 2002-10-08 | 217.04 |
| 2002-10-09 | 208.02 |
| 2002-10-10 | 216.68 |
| 2002-10-11 | 235.21 |
| 2002-10-14 | 227.99 |
| 2002-10-15 | 240.64 |
| 2002-10-16 | 239.08 |
| 2002-10-17 | 250.62 |
| 2002-10-18 | 250.86 |
| 2002-10-21 | 258.01 |
| 2002-10-22 | 255.37 |
| 2002-10-23 | 245.69 |
| 2002-10-24 | 248.65 |
| 2002-10-25 | 246.29 |
| 2002-10-28 | 252.15 |
| 2002-10-29 | 237.25 |
| 2002-10-30 | 238.30 |
| 2002-10-31 | 245.03 |
| 2002-11-01 | 245.64 |
| 2002-11-04 | 253.42 |
| 2002-11-05 | 252.91 |
| 2002-11-06 | 245.96 |
| 2002-11-07 | 240.84 |
| 2002-11-08 | 236.90 |
| 2002-11-11 | 235.51 |
| 2002-11-12 | 238.05 |
| 2002-11-13 | 236.09 |
| 2002-11-14 | 240.97 |
| 2002-11-15 | 239.87 |
| 2002-11-18 | 242.99 |
| 2002-11-19 | 244.41 |
| 2002-11-20 | 239.56 |
| 2002-11-21 | 247.65 |
| 2002-11-22 | 252.97 |
| 2002-11-25 | 247.43 |
| 2002-11-26 | 242.33 |
| 2002-11-27 | 250.75 |
| 2002-11-28 | . |
| 2002-11-29 | 257.01 |
| 2002-12-02 | 253.68 |
| 2002-12-03 | 247.18 |
| 2002-12-04 | 249.76 |
| 2002-12-05 | 244.44 |
| 2002-12-06 | 245.88 |
| 2002-12-09 | 237.12 |
| 2002-12-10 | 243.43 |
| 2002-12-11 | 244.34 |
| 2002-12-12 | 237.73 |
| 2002-12-13 | 234.08 |
| 2002-12-16 | 238.80 |
| 2002-12-17 | 236.13 |
| 2002-12-18 | 225.55 |
| 2002-12-19 | 224.22 |
| 2002-12-20 | 227.44 |
| 2002-12-23 | 224.86 |
| 2002-12-24 | 225.58 |
| 2002-12-25 | . |
| 2002-12-26 | 226.13 |
| 2002-12-27 | 219.15 |
| 2002-12-30 | 225.45 |
| 2002-12-31 | 227.55 |
| 2003-01-01 | . |
| 2003-01-02 | 239.77 |
| 2003-01-03 | 235.90 |
| 2003-01-06 | 240.20 |
| 2003-01-07 | 237.32 |
| 2003-01-08 | 225.95 |
| 2003-01-09 | 229.81 |
| 2003-01-10 | 233.32 |
| 2003-01-13 | 235.61 |
| 2003-01-14 | 236.30 |
| 2003-01-15 | 230.68 |
| 2003-01-16 | 234.41 |
| 2003-01-17 | 229.07 |
| 2003-01-20 | . |
| 2003-01-21 | 226.92 |
| 2003-01-22 | 223.62 |
| 2003-01-23 | 220.70 |
| 2003-01-24 | 219.42 |
| 2003-01-27 | 216.11 |
| 2003-01-28 | 217.68 |
| 2003-01-29 | 222.48 |
| 2003-01-30 | 222.47 |
| 2003-01-31 | 227.53 |
| 2003-02-03 | 231.48 |
| 2003-02-04 | 226.36 |
| 2003-02-05 | 231.58 |
| 2003-02-06 | 224.21 |
| 2003-02-07 | 217.47 |
| 2003-02-10 | 216.90 |
| 2003-02-11 | 219.82 |
| 2003-02-12 | 212.60 |
| 2003-02-13 | 210.48 |
| 2003-02-14 | 218.14 |
| 2003-02-17 | . |
| 2003-02-18 | 220.47 |
| 2003-02-19 | 215.16 |
| 2003-02-20 | 214.97 |
| 2003-02-21 | 220.21 |
| 2003-02-24 | 215.67 |
| 2003-02-25 | 213.39 |
| 2003-02-26 | 208.86 |
| 2003-02-27 | 215.79 |
| 2003-02-28 | 220.03 |
| 2003-03-03 | 220.30 |
| 2003-03-04 | 208.98 |
| 2003-03-05 | 208.42 |
| 2003-03-06 | 204.37 |
| 2003-03-07 | 202.42 |
| 2003-03-10 | 198.12 |
| 2003-03-11 | 192.51 |
| 2003-03-12 | 186.02 |
| 2003-03-13 | 197.35 |
| 2003-03-14 | 195.36 |
| 2003-03-17 | 200.97 |
| 2003-03-18 | 207.87 |
| 2003-03-19 | 209.78 |
| 2003-03-20 | 211.25 |
| 2003-03-21 | 216.56 |
| 2003-03-24 | 206.39 |
| 2003-03-25 | 212.68 |
| 2003-03-26 | 208.67 |
| 2003-03-27 | 207.21 |
| 2003-03-28 | 204.09 |
| 2003-03-31 | 199.58 |
| 2003-04-01 | 199.29 |
| 2003-04-02 | 207.63 |
| 2003-04-03 | 207.52 |
| 2003-04-04 | 212.92 |
| 2003-04-07 | 224.30 |
| 2003-04-08 | 218.86 |
| 2003-04-09 | 219.24 |
| 2003-04-10 | 218.39 |
| 2003-04-11 | 218.11 |
| 2003-04-14 | 223.65 |
| 2003-04-15 | 226.25 |
| 2003-04-16 | 225.44 |
| 2003-04-17 | 232.15 |
| 2003-04-18 | . |
| 2003-04-21 | 231.12 |
| 2003-04-22 | 236.99 |
| 2003-04-23 | 242.27 |
| 2003-04-24 | 234.18 |
| 2003-04-25 | 229.41 |
| 2003-04-28 | 237.13 |
| 2003-04-29 | 234.94 |
| 2003-04-30 | 241.11 |
| 2003-05-01 | 243.09 |
| 2003-05-02 | 242.65 |
| 2003-05-05 | 245.03 |
| 2003-05-06 | 249.57 |
| 2003-05-07 | 244.54 |
| 2003-05-08 | 240.03 |
| 2003-05-09 | 247.01 |
| 2003-05-12 | 245.67 |
| 2003-05-13 | 241.20 |
| 2003-05-14 | 242.08 |
| 2003-05-15 | 240.50 |
| 2003-05-16 | 240.01 |
| 2003-05-19 | 232.19 |
| 2003-05-20 | 230.34 |
| 2003-05-21 | 231.29 |
| 2003-05-22 | 235.54 |
| 2003-05-23 | 232.61 |
| 2003-05-26 | . |
| 2003-05-27 | 236.24 |
| 2003-05-28 | 235.26 |
| 2003-05-29 | 238.32 |
| 2003-05-30 | 243.11 |
| 2003-06-02 | 246.26 |
| 2003-06-03 | 243.09 |
| 2003-06-04 | 242.83 |
| 2003-06-05 | 243.57 |
| 2003-06-06 | 249.61 |
| 2003-06-09 | 247.21 |
| 2003-06-10 | 248.62 |
| 2003-06-11 | 256.29 |
| 2003-06-12 | 260.64 |
| 2003-06-13 | 258.63 |
| 2003-06-16 | 267.52 |
| 2003-06-17 | 272.58 |
| 2003-06-18 | 272.47 |
| 2003-06-19 | 267.23 |
| 2003-06-20 | 265.98 |
| 2003-06-23 | 258.70 |
| 2003-06-24 | 259.93 |
| 2003-06-25 | 260.44 |
| 2003-06-26 | 265.34 |
| 2003-06-27 | 266.67 |
| 2003-06-30 | 270.99 |
| 2003-07-01 | 265.35 |
| 2003-07-02 | 272.61 |
| 2003-07-03 | 277.77 |
| 2003-07-04 | . |
| 2003-07-07 | 280.47 |
| 2003-07-08 | 278.76 |
| 2003-07-09 | 275.16 |
| 2003-07-10 | 272.10 |
| 2003-07-11 | 277.41 |
| 2003-07-14 | 278.15 |
| 2003-07-15 | 274.75 |
| 2003-07-16 | 271.76 |
| 2003-07-17 | 266.82 |
| 2003-07-18 | 268.28 |
| 2003-07-21 | 264.49 |
| 2003-07-22 | 267.09 |
| 2003-07-23 | 268.07 |
| 2003-07-24 | 273.98 |
| 2003-07-25 | 277.13 |
| 2003-07-28 | 274.31 |
| 2003-07-29 | 272.48 |
| 2003-07-30 | 271.63 |
| 2003-07-31 | 273.69 |
| 2003-08-01 | 270.77 |
| 2003-08-04 | 269.48 |
| 2003-08-05 | 271.40 |
| 2003-08-06 | 270.13 |
| 2003-08-07 | 269.29 |
| 2003-08-08 | 267.63 |
| 2003-08-11 | 267.44 |
| 2003-08-12 | 269.98 |
| 2003-08-13 | 276.13 |
| 2003-08-14 | 280.37 |
| 2003-08-15 | 282.06 |
| 2003-08-18 | 282.31 |
| 2003-08-19 | 282.36 |
| 2003-08-20 | 283.52 |
| 2003-08-21 | 289.56 |
| 2003-08-22 | 285.46 |
| 2003-08-25 | 283.60 |
| 2003-08-26 | 281.32 |
| 2003-08-27 | 284.00 |
| 2003-08-28 | 286.55 |
| 2003-08-29 | 289.76 |
| 2003-09-01 | . |
| 2003-09-02 | 293.41 |
| 2003-09-03 | 298.94 |
| 2003-09-04 | 300.03 |
| 2003-09-05 | 297.14 |
| 2003-09-08 | 296.56 |
| 2003-09-09 | 291.60 |
| 2003-09-10 | 286.47 |
| 2003-09-11 | 290.56 |
| 2003-09-12 | 288.70 |
| 2003-09-15 | 291.57 |
| 2003-09-16 | 293.44 |
| 2003-09-17 | 295.09 |
| 2003-09-18 | 298.04 |
| 2003-09-19 | 297.57 |
| 2003-09-22 | 290.56 |
| 2003-09-23 | 285.13 |
| 2003-09-24 | 278.18 |
| 2003-09-25 | 276.87 |
| 2003-09-26 | 275.38 |
| 2003-09-29 | 278.27 |
| 2003-09-30 | 274.03 |
| 2003-10-01 | 281.64 |
| 2003-10-02 | 276.40 |
| 2003-10-03 | 284.16 |
| 2003-10-06 | 285.48 |
| 2003-10-07 | 282.60 |
| 2003-10-08 | 282.31 |
| 2003-10-09 | 291.72 |
| 2003-10-10 | 290.33 |
| 2003-10-13 | 291.05 |
| 2003-10-14 | 292.53 |
| 2003-10-15 | 295.35 |
| 2003-10-16 | 298.47 |
| 2003-10-17 | 293.66 |
| 2003-10-20 | 294.98 |
| 2003-10-21 | 290.52 |
| 2003-10-22 | 289.03 |
| 2003-10-23 | 287.59 |
| 2003-10-24 | 285.27 |
| 2003-10-27 | 287.98 |
| 2003-10-28 | 290.08 |
| 2003-10-29 | 289.99 |
| 2003-10-30 | 292.77 |
| 2003-10-31 | 293.99 |
| 2003-11-03 | 295.78 |
| 2003-11-04 | 297.10 |
| 2003-11-05 | 292.90 |
| 2003-11-06 | 292.37 |
| 2003-11-07 | 298.42 |
| 2003-11-10 | 297.74 |
| 2003-11-11 | 295.49 |
| 2003-11-12 | 300.22 |
| 2003-11-13 | 303.90 |
| 2003-11-14 | 305.47 |
| 2003-11-17 | 296.65 |
| 2003-11-18 | 296.79 |
| 2003-11-19 | 297.09 |
| 2003-11-20 | 294.58 |
| 2003-11-21 | 295.94 |
| 2003-11-24 | 297.66 |
| 2003-11-25 | 301.13 |
| 2003-11-26 | 303.91 |
| 2003-11-27 | . |
| 2003-11-28 | 303.36 |
| 2003-12-01 | 306.88 |
| 2003-12-02 | 306.97 |
| 2003-12-03 | 313.04 |
| 2003-12-04 | 317.20 |
| 2003-12-05 | 317.53 |
| 2003-12-08 | 318.05 |
| 2003-12-09 | 317.39 |
| 2003-12-10 | 318.93 |
| 2003-12-11 | 321.50 |
| 2003-12-12 | 326.31 |
| 2003-12-15 | 327.68 |
| 2003-12-16 | 327.43 |
| 2003-12-17 | 328.35 |
| 2003-12-18 | 331.56 |
| 2003-12-19 | 331.40 |
| 2003-12-22 | 332.32 |
| 2003-12-23 | 334.50 |
| 2003-12-24 | 335.61 |
| 2003-12-25 | . |
| 2003-12-26 | 335.49 |
| 2003-12-29 | 338.52 |
| 2003-12-30 | 338.29 |
| 2003-12-31 | 341.39 |
| 2004-01-01 | . |
| 2004-01-02 | 344.03 |
| 2004-01-05 | 347.77 |
| 2004-01-06 | 343.86 |
| 2004-01-07 | 340.22 |
| 2004-01-08 | 339.89 |
| 2004-01-09 | 338.92 |
| 2004-01-12 | 338.10 |
| 2004-01-13 | 342.93 |
| 2004-01-14 | 345.77 |
| 2004-01-15 | 340.84 |
| 2004-01-16 | 345.13 |
| 2004-01-19 | . |
| 2004-01-20 | 345.58 |
| 2004-01-21 | 347.32 |
| 2004-01-22 | 350.98 |
| 2004-01-23 | 348.66 |
| 2004-01-26 | 345.03 |
| 2004-01-27 | 346.92 |
| 2004-01-28 | 348.57 |
| 2004-01-29 | 338.57 |
| 2004-01-30 | 336.81 |
| 2004-02-02 | 337.64 |
| 2004-02-03 | 332.70 |
| 2004-02-04 | 330.29 |
| 2004-02-05 | 329.39 |
| 2004-02-06 | 333.41 |
| 2004-02-09 | 334.74 |
| 2004-02-10 | 336.61 |
| 2004-02-11 | 338.63 |
| 2004-02-12 | 342.30 |
| 2004-02-13 | 339.43 |
| 2004-02-16 | . |
| 2004-02-17 | 342.72 |
| 2004-02-18 | 344.98 |
| 2004-02-19 | 343.92 |
| 2004-02-20 | 334.63 |
| 2004-02-23 | 337.10 |
| 2004-02-24 | 334.52 |
| 2004-02-25 | 331.61 |
| 2004-02-26 | 328.90 |
| 2004-02-27 | 332.54 |
| 2004-03-01 | 334.03 |
| 2004-03-02 | 336.03 |
| 2004-03-03 | 329.76 |
| 2004-03-04 | 331.71 |
| 2004-03-05 | 338.28 |
| 2004-03-08 | 339.51 |
| 2004-03-09 | 336.02 |
| 2004-03-10 | 326.97 |
| 2004-03-11 | 316.14 |
| 2004-03-12 | 317.23 |
| 2004-03-15 | 309.77 |
| 2004-03-16 | 315.28 |
| 2004-03-17 | 318.63 |
| 2004-03-18 | 318.16 |
| 2004-03-19 | 315.72 |
| 2004-03-22 | 307.82 |
| 2004-03-23 | 305.61 |
| 2004-03-24 | 303.74 |
| 2004-03-25 | 308.46 |
| 2004-03-26 | 308.74 |
| 2004-03-29 | 314.94 |
| 2004-03-30 | 314.30 |
| 2004-03-31 | 315.29 |
| 2004-04-01 | 321.69 |
| 2004-04-02 | 323.61 |
| 2004-04-05 | 323.02 |
| 2004-04-06 | 323.35 |
| 2004-04-07 | 323.71 |
| 2004-04-08 | 323.97 |
| 2004-04-09 | . |
| 2004-04-12 | 323.09 |
| 2004-04-13 | 322.17 |
| 2004-04-14 | 318.06 |
| 2004-04-15 | 318.21 |
| 2004-04-16 | 322.34 |
| 2004-04-19 | 322.18 |
| 2004-04-20 | 326.02 |
| 2004-04-21 | 327.96 |
| 2004-04-22 | 335.05 |
| 2004-04-23 | 345.37 |
| 2004-04-26 | 344.78 |
| 2004-04-27 | 348.81 |
| 2004-04-28 | 341.99 |
| 2004-04-29 | 341.68 |
| 2004-04-30 | 338.68 |
| 2004-05-03 | 342.04 |
| 2004-05-04 | 345.56 |
| 2004-05-05 | 348.06 |
| 2004-05-06 | 337.36 |
| 2004-05-07 | 328.99 |
| 2004-05-10 | 318.89 |
| 2004-05-11 | 323.18 |
| 2004-05-12 | 323.47 |
| 2004-05-13 | 324.67 |
| 2004-05-14 | 323.10 |
| 2004-05-17 | 321.92 |
| 2004-05-18 | 324.74 |
| 2004-05-19 | 331.82 |
| 2004-05-20 | 323.61 |
| 2004-05-21 | 326.19 |
| 2004-05-24 | 327.92 |
| 2004-05-25 | 329.68 |
| 2004-05-26 | 336.88 |
| 2004-05-27 | 344.49 |
| 2004-05-28 | 343.36 |
| 2004-05-31 | . |
| 2004-06-01 | 340.67 |
| 2004-06-02 | 343.67 |
| 2004-06-03 | 345.49 |
| 2004-06-04 | 350.73 |
| 2004-06-07 | 356.38 |
| 2004-06-08 | 355.75 |
| 2004-06-09 | 349.72 |
| 2004-06-10 | 353.53 |
| 2004-06-11 | . |
| 2004-06-14 | 346.39 |
| 2004-06-15 | 349.20 |
| 2004-06-16 | 348.55 |
| 2004-06-17 | 348.86 |
| 2004-06-18 | 352.75 |
| 2004-06-21 | 352.53 |
| 2004-06-22 | 350.54 |
| 2004-06-23 | 352.00 |
| 2004-06-24 | 358.56 |
| 2004-06-25 | 356.60 |
| 2004-06-28 | 363.00 |
| 2004-06-29 | 358.91 |
| 2004-06-30 | 359.44 |
| 2004-07-01 | 355.60 |
| 2004-07-02 | 355.05 |
| 2004-07-05 | . |
| 2004-07-06 | 349.15 |
| 2004-07-07 | 352.08 |
| 2004-07-08 | 354.35 |
| 2004-07-09 | 351.96 |
| 2004-07-12 | 349.25 |
| 2004-07-13 | 351.08 |
| 2004-07-14 | 351.27 |
| 2004-07-15 | 346.28 |
| 2004-07-16 | 349.74 |
| 2004-07-19 | 348.07 |
| 2004-07-20 | 348.10 |
| 2004-07-21 | 348.04 |
| 2004-07-22 | 345.48 |
| 2004-07-23 | 341.69 |
| 2004-07-26 | 340.12 |
| 2004-07-27 | 344.75 |
| 2004-07-28 | 351.34 |
| 2004-07-29 | 355.16 |
| 2004-07-30 | 352.86 |
| 2004-08-02 | 351.32 |
| 2004-08-03 | 353.43 |
| 2004-08-04 | 347.14 |
| 2004-08-05 | 345.49 |
| 2004-08-06 | 341.06 |
| 2004-08-09 | 337.20 |
| 2004-08-10 | 341.27 |
| 2004-08-11 | 333.41 |
| 2004-08-12 | 331.55 |
| 2004-08-13 | 333.31 |
| 2004-08-16 | 338.09 |
| 2004-08-17 | 337.30 |
| 2004-08-18 | 335.19 |
| 2004-08-19 | 334.43 |
| 2004-08-20 | 332.55 |
| 2004-08-23 | 335.47 |
| 2004-08-24 | 335.28 |
| 2004-08-25 | 336.19 |
| 2004-08-26 | 340.22 |
| 2004-08-27 | 338.89 |
| 2004-08-30 | 336.10 |
| 2004-08-31 | 337.43 |
| 2004-09-01 | 341.18 |
| 2004-09-02 | 341.53 |
| 2004-09-03 | 341.25 |
| 2004-09-06 | . |
| 2004-09-07 | 345.80 |
| 2004-09-08 | 346.85 |
| 2004-09-09 | 346.76 |
| 2004-09-10 | 351.84 |
| 2004-09-13 | 355.80 |
| 2004-09-14 | 355.32 |
| 2004-09-15 | 346.22 |
| 2004-09-16 | 349.03 |
| 2004-09-17 | 350.14 |
| 2004-09-20 | 347.63 |
| 2004-09-21 | 351.85 |
| 2004-09-22 | 345.02 |
| 2004-09-23 | 341.30 |
| 2004-09-24 | 340.33 |
| 2004-09-27 | 337.29 |
| 2004-09-28 | 336.92 |
| 2004-09-29 | 339.19 |
| 2004-09-30 | 338.57 |
| 2004-10-01 | 346.60 |
| 2004-10-04 | 347.86 |
| 2004-10-05 | 348.47 |
| 2004-10-06 | 347.57 |
| 2004-10-07 | 345.43 |
| 2004-10-08 | 345.99 |
| 2004-10-11 | 345.17 |
| 2004-10-12 | 336.08 |
| 2004-10-13 | 336.92 |
| 2004-10-14 | 335.37 |
| 2004-10-15 | 337.91 |
| 2004-10-18 | 337.54 |
| 2004-10-19 | 341.41 |
| 2004-10-20 | 340.29 |
| 2004-10-21 | 341.88 |
| 2004-10-22 | 341.21 |
| 2004-10-25 | 335.36 |
| 2004-10-26 | 340.20 |
| 2004-10-27 | 345.49 |
| 2004-10-28 | 348.28 |
| 2004-10-29 | 344.54 |
| 2004-11-01 | 348.80 |
| 2004-11-02 | 348.84 |
| 2004-11-03 | 349.35 |
| 2004-11-04 | 349.36 |
| 2004-11-05 | 352.41 |
| 2004-11-08 | 355.11 |
| 2004-11-09 | 355.73 |
| 2004-11-10 | 358.06 |
| 2004-11-11 | 362.82 |
| 2004-11-12 | 363.00 |
| 2004-11-15 | 360.45 |
| 2004-11-16 | 356.99 |
| 2004-11-17 | 361.51 |
| 2004-11-18 | 359.67 |
| 2004-11-19 | 358.38 |
| 2004-11-22 | 356.03 |
| 2004-11-23 | 355.06 |
| 2004-11-24 | 357.01 |
| 2004-11-25 | . |
| 2004-11-26 | 359.86 |
| 2004-11-29 | 361.78 |
| 2004-11-30 | 359.12 |
| 2004-12-01 | 361.68 |
| 2004-12-02 | 363.44 |
| 2004-12-03 | 364.48 |
| 2004-12-06 | 363.13 |
| 2004-12-07 | 363.58 |
| 2004-12-08 | 363.35 |
| 2004-12-09 | 359.84 |
| 2004-12-10 | 359.03 |
| 2004-12-13 | 366.24 |
| 2004-12-14 | 368.79 |
| 2004-12-15 | 370.87 |
| 2004-12-16 | 369.59 |
| 2004-12-17 | 363.43 |
| 2004-12-20 | 368.93 |
| 2004-12-21 | 369.56 |
| 2004-12-22 | 374.73 |
| 2004-12-23 | 378.65 |
| 2004-12-24 | . |
| 2004-12-27 | 381.06 |
| 2004-12-28 | 381.92 |
| 2004-12-29 | 379.97 |
| 2004-12-30 | 381.24 |
| 2004-12-31 | 379.61 |
| 2005-01-03 | 381.93 |
| 2005-01-04 | 383.77 |
| 2005-01-05 | 380.98 |
| 2005-01-06 | 381.58 |
| 2005-01-07 | 376.72 |
| 2005-01-10 | 377.21 |
| 2005-01-11 | 376.14 |
| 2005-01-12 | 377.16 |
| 2005-01-13 | 372.70 |
| 2005-01-14 | 372.74 |
| 2005-01-17 | . |
| 2005-01-18 | 372.44 |
| 2005-01-19 | 372.60 |
| 2005-01-20 | 367.81 |
| 2005-01-21 | 367.63 |
| 2005-01-24 | 367.37 |
| 2005-01-25 | 368.62 |
| 2005-01-26 | 368.99 |
| 2005-01-27 | 367.21 |
#2005-01-28| 365.67
#2005-01-31| 370.75
#2005-02-01| 373.47
#2005-02-02| 374.23
#2005-02-03| 372.18
#2005-02-04| 375.16
#2005-02-07| 376.14
#2005-02-08| 376.04
#2005-02-09| 376.15
#2005-02-10| 376.95
#2005-02-11| 380.85
#2005-02-14| 382.92
#2005-02-15| 384.82
#2005-02-16| 382.81
#2005-02-17| 386.67
#2005-02-18| 387.28
#2005-02-21| .
#2005-02-22| 388.30
#2005-02-23| 382.58
#2005-02-24| 384.58
#2005-02-25| 388.10
#2005-02-28| 389.13
#2005-03-01| 388.06
#2005-03-02| 385.73
#2005-03-03| 386.08
#2005-03-04| 391.07
#2005-03-07| 390.33
#2005-03-08| 394.39
#2005-03-09| 394.43
#2005-03-10| 396.77
#2005-03-11| 399.37
#2005-03-14| 395.40
#2005-03-15| 392.61
#2005-03-16| 387.98
#2005-03-17| 385.53
#2005-03-18| 384.40
#2005-03-21| 381.94
#2005-03-22| 384.02
#2005-03-23| 380.29
#2005-03-24| 383.74
#2005-03-25| .
#2005-03-28| 381.10
#2005-03-29| 380.51
#2005-03-30| 380.74
#2005-03-31| 382.29
#2005-04-01| 383.17
#2005-04-04| 376.74
#2005-04-05| 380.85
#2005-04-06| 382.85
#2005-04-07| 382.49
#2005-04-08| 379.45
#2005-04-11| 380.97
#2005-04-12| 374.74
#2005-04-13| 373.55
#2005-04-14| 371.07
#2005-04-15| 365.20
#2005-04-18| 359.17
#2005-04-19| 360.45
#2005-04-20| 358.36
#2005-04-21| 361.42
#2005-04-22| 361.54
#2005-04-25| 359.54
#2005-04-26| 358.06
#2005-04-27| 355.97
#2005-04-28| 352.28
#2005-04-29| 352.72
#2005-05-02| 353.69
#2005-05-03| 355.24
#2005-05-04| 361.08
#2005-05-05| 362.61
#2005-05-06| 361.52
#2005-05-09| 359.64
#2005-05-10| 358.55
#2005-05-11| 358.15
#2005-05-12| 358.61
#2005-05-13| 362.97
#2005-05-16| 360.28
#2005-05-17| 360.29
#2005-05-18| 367.48
#2005-05-19| 370.19
#2005-05-20| 369.27
#2005-05-23| 371.22
#2005-05-24| 368.66
#2005-05-25| 367.58
#2005-05-26| 368.19
#2005-05-27| 368.56
#2005-05-30| .
#2005-05-31| 366.22
#2005-06-01| 370.63
#2005-06-02| 373.34
#2005-06-03| 371.42
#2005-06-06| 371.17
#2005-06-07| 374.82
#2005-06-08| 377.19
#2005-06-09| 369.65
#2005-06-10| 372.12
#2005-06-13| 371.36
#2005-06-14| 371.20
#2005-06-15| 370.01
#2005-06-16| 371.70
#2005-06-17| 376.29
#2005-06-20| 372.22
#2005-06-21| 377.26
#2005-06-22| 379.26
#2005-06-23| 376.76
#2005-06-24| 373.14
#2005-06-27| 371.76
#2005-06-28| 372.02
#2005-06-29| 375.17
#2005-06-30| 375.52
#2005-07-01| 373.82
#2005-07-04| .
#2005-07-05| 369.75
#2005-07-06| 371.36
#2005-07-07| 364.36
#2005-07-08| 370.31
#2005-07-11| 379.48
#2005-07-12| 382.21
#2005-07-13| 381.99
#2005-07-14| 387.22
#2005-07-15| 386.48
#2005-07-18| 387.93
#2005-07-19| 391.32
#2005-07-20| 391.66
#2005-07-21| 396.28
#2005-07-22| 395.46
#2005-07-25| 396.81
#2005-07-26| 391.37
#2005-07-27| 393.96
#2005-07-28| 410.46
#2005-07-29| 414.63
#2005-08-01| 419.47
#2005-08-02| 427.85
#2005-08-03| 427.21
#2005-08-04| 422.26
#2005-08-05| 418.45
#2005-08-08| 422.71
#2005-08-09| 427.02
#2005-08-10| 431.49
#2005-08-11| 431.46
#2005-08-12| 427.73
#2005-08-15| 424.04
#2005-08-16| 419.76
#2005-08-17| 417.83
#2005-08-18| 413.35
#2005-08-19| 419.28
#2005-08-22| 426.71
#2005-08-23| 421.83
#2005-08-24| 423.97
#2005-08-25| 421.54
#2005-08-26| 418.47
#2005-08-29| 417.14
#2005-08-30| 411.26
#2005-08-31| 416.53
#2005-09-01| 421.00
#2005-09-02| 419.04
#2005-09-05| .
#2005-09-06| 426.58
#2005-09-07| 429.29
#2005-09-08| 427.43
#2005-09-09| 430.77
#2005-09-12| 427.32
#2005-09-13| 418.97
#2005-09-14| 421.75
#2005-09-15| 419.77
#2005-09-16| 424.75
#2005-09-19| 417.46
#2005-09-20| 425.82
#2005-09-21| 422.90
#2005-09-22| 419.92
#2005-09-23| 423.26
#2005-09-26| 431.32
#2005-09-27| 432.35
#2005-09-28| 442.02
#2005-09-29| 435.48
#2005-09-30| 437.12
#2005-10-03| 436.52
#2005-10-04| 445.33
#2005-10-05| 437.51
#2005-10-06| 434.07
#2005-10-07| 431.39
#2005-10-10| 423.44
#2005-10-11| 421.15
#2005-10-12| 420.07
#2005-10-13| 413.66
#2005-10-14| 418.67
#2005-10-17| 420.12
#2005-10-18| 414.28
#2005-10-19| 405.25
#2005-10-20| 401.27
#2005-10-21| 399.70
#2005-10-24| 405.32
#2005-10-25| 404.24
#2005-10-26| 408.34
#2005-10-27| 401.99
#2005-10-28| 396.59
#2005-10-31| 401.36
#2005-11-01| 399.48
#2005-11-02| 403.80
#2005-11-03| 403.18
#2005-11-04| 393.60
#2005-11-07| 398.61
#2005-11-08| 400.57
#2005-11-09| 395.58
#2005-11-10| 391.97
#2005-11-11| 397.37
#2005-11-14| 398.54
#2005-11-15| 398.07
#2005-11-16| 395.76
#2005-11-17| 397.02
#2005-11-18| 398.88
#2005-11-21| 405.00
#2005-11-22| 397.40
#2005-11-23| 400.09
#2005-11-24| .
#2005-11-25| 395.34
#2005-11-28| 397.28
#2005-11-29| 399.00
#2005-11-30| 399.50
#2005-12-01| 402.82
#2005-12-02| 404.36
#2005-12-05| 404.42
#2005-12-06| 407.20
#2005-12-07| 400.94
#2005-12-08| 404.78
#2005-12-09| 406.00
#2005-12-12| 407.53
#2005-12-13| 407.60
#2005-12-14| 407.86
#2005-12-15| 405.08
#2005-12-16| 407.01
#2005-12-19| 406.36
#2005-12-20| 401.81
#2005-12-21| 399.65
#2005-12-22| 401.32
#2005-12-23| 402.23
#2005-12-26| .
#2005-12-27| 403.02
#2005-12-28| 407.43
#2005-12-29| 407.90
#2005-12-30| 402.47
#2006-01-02| .
#2006-01-03| 417.12
#2006-01-04| 421.46
#2006-01-05| 420.28
#2006-01-06| 424.59
#2006-01-09| 427.80
#2006-01-10| 429.56
#2006-01-11| 433.45
#2006-01-12| 431.60
#2006-01-13| 430.99
#2006-01-16| .
#2006-01-17| 425.46
#2006-01-18| 420.24
#2006-01-19| 425.32
#2006-01-20| 417.99
#2006-01-23| 422.29
#2006-01-24| 430.13
#2006-01-25| 438.32
#2006-01-26| 446.14
#2006-01-27| 443.96
#2006-01-30| 444.14
#2006-01-31| 445.06
#2006-02-01| 448.32
#2006-02-02| 444.08
#2006-02-03| 443.23
#2006-02-06| 446.36
#2006-02-07| 445.65
#2006-02-08| 439.96
#2006-02-09| 445.97
#2006-02-10| 451.92
#2006-02-13| 468.17
#2006-02-14| 462.70
#2006-02-15| 461.51
#2006-02-16| 455.54
#2006-02-17| 459.45
#2006-02-20| .
#2006-02-21| 454.50
#2006-02-22| 456.77
#2006-02-23| 455.68
#2006-02-24| 455.98
#2006-02-27| 460.71
#2006-02-28| 456.17
#2006-03-01| 461.20
#2006-03-02| 452.82
#2006-03-03| 448.38
#2006-03-06| 453.95
#2006-03-07| 448.03
#2006-03-08| 442.96
#2006-03-09| 450.82
#2006-03-10| 453.44
#2006-03-13| 456.63
#2006-03-14| 465.87
#2006-03-15| 470.21
#2006-03-16| 475.79
#2006-03-17| 472.30
#2006-03-20| 473.87
#2006-03-21| 471.23
#2006-03-22| 480.70
#2006-03-23| 476.71
#2006-03-24| 482.31
#2006-03-27| 479.03
#2006-03-28| 480.92
#2006-03-29| 481.78
#2006-03-30| 491.99
#2006-03-31| 489.45
#2006-04-03| 498.61
#2006-04-04| 503.66
#2006-04-05| 506.58
#2006-04-06| 501.05
#2006-04-07| 487.98
#2006-04-10| 494.10
#2006-04-11| 487.10
#2006-04-12| 486.00
#2006-04-13| 485.73
#2006-04-14| .
#2006-04-17| 493.40
#2006-04-18| 491.13
#2006-04-19| 498.35
#2006-04-20| 503.18
#2006-04-21| 505.58
#2006-04-24| 501.96
#2006-04-25| 510.32
#2006-04-26| 519.25
#2006-04-27| 513.08
#2006-04-28| 504.59
#2006-05-01| 505.54
#2006-05-02| 507.86
#2006-05-03| 501.11
#2006-05-04| 508.25
#2006-05-05| 511.76
#2006-05-08| 512.07
#2006-05-09| 521.87
#2006-05-10| 526.40
#2006-05-11| 521.17
#2006-05-12| 504.29
#2006-05-15| 493.30
#2006-05-16| 494.82
#2006-05-17| 473.94
#2006-05-18| 479.84
#2006-05-19| 473.59
#2006-05-22| 463.91
#2006-05-23| 479.73
#2006-05-24| 474.38
#2006-05-25| 480.84
#2006-05-26| 487.08
#2006-05-29| .
#2006-05-30| 482.20
#2006-05-31| 486.85
#2006-06-01| 482.77
#2006-06-02| 487.14
#2006-06-05| 481.20
#2006-06-06| 460.83
#2006-06-07| 459.42
#2006-06-08| 445.89
#2006-06-09| 454.33
#2006-06-12| 448.90
#2006-06-13| 438.61
#2006-06-14| 437.37
#2006-06-15| 449.31
#2006-06-16| 446.77
#2006-06-19| 448.78
#2006-06-20| 453.88
#2006-06-21| 452.79
#2006-06-22| 451.11
#2006-06-23| 448.13
#2006-06-26| 447.10
#2006-06-27| 441.64
#2006-06-28| 437.60
#2006-06-29| 447.40
#2006-06-30| 463.66
#2006-07-03| 466.34
#2006-07-04| .
#2006-07-05| 453.92
#2006-07-06| 460.93
#2006-07-07| 463.00
#2006-07-10| 461.91
#2006-07-11| 457.19
#2006-07-12| 459.43
#2006-07-13| 453.81
#2006-07-14| 444.19
#2006-07-17| 438.74
#2006-07-18| 432.92
#2006-07-19| 447.80
#2006-07-20| 448.86
#2006-07-21| 440.48
#2006-07-24| 446.26
#2006-07-25| 451.71
#2006-07-26| 449.21
#2006-07-27| 464.74
#2006-07-28| 473.05
#2006-07-31| 472.12
#2006-08-01| 466.22
#2006-08-02| 471.31
#2006-08-03| 466.84
#2006-08-04| 473.87
#2006-08-07| 465.17
#2006-08-08| 466.77
#2006-08-09| 477.57
#2006-08-10| 469.56
#2006-08-11| 470.60
#2006-08-14| 474.87
#2006-08-15| 479.27
#2006-08-16| 485.23
#2006-08-17| 492.04
#2006-08-18| 492.72
#2006-08-21| 492.74
#2006-08-22| 489.78
#2006-08-23| 486.60
#2006-08-24| 488.41
#2006-08-25| 486.36
#2006-08-28| 489.46
#2006-08-29| 489.10
#2006-08-30| 494.33
#2006-08-31| 493.43
#2006-09-01| 495.26
#2006-09-04| .
#2006-09-05| 496.15
#2006-09-06| 487.52
#2006-09-07| 478.19
#2006-09-08| 478.20
#2006-09-11| 478.16
#2006-09-12| 486.39
#2006-09-13| 493.37
#2006-09-14| 496.89
#2006-09-15| 482.60
#2006-09-18| 481.92
#2006-09-19| 481.71
#2006-09-20| 488.01
#2006-09-21| 493.11
#2006-09-22| 488.74
#2006-09-25| 488.59
#2006-09-26| 489.80
#2006-09-27| 497.22
#2006-09-28| 495.13
#2006-09-29| 495.78
#2006-10-02| 498.31
#2006-10-03| 495.12
#2006-10-04| 497.75
#2006-10-05| 500.72
#2006-10-06| 496.87
#2006-10-09| 496.52
#2006-10-10| 496.28
#2006-10-11| 495.76
#2006-10-12| 499.03
#2006-10-13| 499.64
#2006-10-16| 502.53
#2006-10-17| 496.54
#2006-10-18| 503.81
#2006-10-19| 516.00
#2006-10-20| 515.51
#2006-10-23| 516.31
#2006-10-24| 514.66
#2006-10-25| 529.56
#2006-10-26| 530.36
#2006-10-27| 534.36
#2006-10-30| 530.77
#2006-10-31| 541.09
#2006-11-01| 546.51
#2006-11-02| 542.18
#2006-11-03| 542.52
#2006-11-06| 551.69
#2006-11-07| 554.82
#2006-11-08| 554.36
#2006-11-09| 554.26
#2006-11-10| 555.77
#2006-11-13| 559.24
#2006-11-14| 558.27
#2006-11-15| 567.51
#2006-11-16| 575.09
#2006-11-17| 562.67
#2006-11-20| 561.46
#2006-11-21| 558.51
#2006-11-22| 567.69
#2006-11-23| .
#2006-11-24| 562.31
#2006-11-27| 549.07
#2006-11-28| 549.40
#2006-11-29| 559.51
#2006-11-30| 554.36
#2006-12-01| 551.86
#2006-12-04| 554.55
#2006-12-05| 559.56
#2006-12-06| 558.19
#2006-12-07| 559.60
#2006-12-08| 558.95
#2006-12-11| 563.74
#2006-12-12| 564.31
#2006-12-13| 568.52
#2006-12-14| 570.73
#2006-12-15| 571.13
#2006-12-18| 571.22
#2006-12-19| 573.89
#2006-12-20| 579.86
#2006-12-21| 575.49
#2006-12-22| 568.20
#2006-12-25| .
#2006-12-26| 567.31
#2006-12-27| 577.74
#2006-12-28| 579.65
#2006-12-29| 581.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 589.11
#2007-01-04| 580.09
#2007-01-05| 576.51
#2007-01-08| 576.15
#2007-01-09| 576.09
#2007-01-10| 568.24
#2007-01-11| 572.76
#2007-01-12| 575.67
#2007-01-15| .
#2007-01-16| 576.39
#2007-01-17| 577.67
#2007-01-18| 584.15
#2007-01-19| 594.83
#2007-01-22| 594.61
#2007-01-23| 600.23
#2007-01-24| 605.56
#2007-01-25| 597.19
#2007-01-26| 592.98
#2007-01-29| 601.12
#2007-01-30| 600.86
#2007-01-31| 594.85
#2007-02-01| 603.12
#2007-02-02| 600.12
#2007-02-05| 595.88
#2007-02-06| 598.19
#2007-02-07| 598.20
#2007-02-08| 593.28
#2007-02-09| 602.45
#2007-02-12| 596.23
#2007-02-13| 604.68
#2007-02-14| 627.26
#2007-02-15| 641.57
#2007-02-16| 644.73
#2007-02-19| .
#2007-02-20| 659.09
#2007-02-21| 649.01
#2007-02-22| 643.28
#2007-02-23| 648.09
#2007-02-26| 648.48
#2007-02-27| 632.84
#2007-02-28| 630.49
#2007-03-01| 617.86
#2007-03-02| 616.04
#2007-03-05| 604.19
#2007-03-06| 618.13
#2007-03-07| 625.96
#2007-03-08| 629.52
#2007-03-09| 634.80
#2007-03-12| 639.03
#2007-03-13| 631.64
#2007-03-14| 618.34
#2007-03-15| 637.71
#2007-03-16| 640.40
#2007-03-19| 653.97
#2007-03-20| 660.06
#2007-03-21| 667.71
#2007-03-22| 681.84
#2007-03-23| 705.60
#2007-03-26| 693.90
#2007-03-27| 704.53
#2007-03-28| 693.39
#2007-03-29| 701.26
#2007-03-30| 700.20
#2007-04-02| 710.09
#2007-04-03| 714.34
#2007-04-04| 712.44
#2007-04-05| 716.02
#2007-04-06| .
#2007-04-09| 712.29
#2007-04-10| 725.62
#2007-04-11| 725.41
#2007-04-12| 723.42
#2007-04-13| 726.11
#2007-04-16| 733.56
#2007-04-17| 737.01
#2007-04-18| 733.09
#2007-04-19| 729.23
#2007-04-20| 735.36
#2007-04-23| 734.01
#2007-04-24| 732.19
#2007-04-25| 748.64
#2007-04-26| 754.08
#2007-04-27| 752.58
#2007-04-30| 753.36
#2007-05-01| 750.62
#2007-05-02| 753.68
#2007-05-03| 748.37
#2007-05-04| 769.37
#2007-05-07| 763.07
#2007-05-08| 744.68
#2007-05-09| 740.30
#2007-05-10| 739.70
#2007-05-11| 750.88
#2007-05-14| 759.03
#2007-05-15| 775.34
#2007-05-16| 778.95
#2007-05-17| 773.00
#2007-05-18| 779.41
#2007-05-21| 778.32
#2007-05-22| 779.44
#2007-05-23| 796.34
#2007-05-24| 778.07
#2007-05-25| 783.50
#2007-05-28| .
#2007-05-29| 793.61
#2007-05-30| 790.66
#2007-05-31| 801.24
#2007-06-01| 811.79
#2007-06-04| 809.04
#2007-06-05| 805.66
#2007-06-06| 778.30
#2007-06-07| 771.91
#2007-06-08| 765.05
#2007-06-11| 776.57
#2007-06-12| 773.85
#2007-06-13| 775.72
#2007-06-14| 796.94
#2007-06-15| 813.06
#2007-06-18| 815.23
#2007-06-19| 817.63
#2007-06-20| 820.09
#2007-06-21| 805.00
#2007-06-22| 805.24
#2007-06-25| 803.53
#2007-06-26| 798.84
#2007-06-27| 794.80
#2007-06-28| 812.78
#2007-06-29| 822.72
#2007-07-02| 829.06
#2007-07-03| 839.65
#2007-07-04| .
#2007-07-05| 830.01
#2007-07-06| 847.92
#2007-07-09| 852.71
#2007-07-10| 844.34
#2007-07-11| 839.12
#2007-07-12| 855.88
#2007-07-13| 853.23
#2007-07-16| 856.47
#2007-07-17| 848.08
#2007-07-18| 829.69
#2007-07-19| 838.70
#2007-07-20| 827.57
#2007-07-23| 842.22
#2007-07-24| 828.01
#2007-07-25| 816.06
#2007-07-26| 788.41
#2007-07-27| 785.61
#2007-07-30| 788.99
#2007-07-31| 815.69
#2007-08-01| 798.12
#2007-08-02| 801.74
#2007-08-03| 799.03
#2007-08-06| 789.66
#2007-08-07| 784.34
#2007-08-08| 793.16
#2007-08-09| 772.49
#2007-08-10| 748.58
#2007-08-13| 767.00
#2007-08-14| 763.69
#2007-08-15| 757.42
#2007-08-16| 722.34
#2007-08-17| 732.10
#2007-08-20| 732.63
#2007-08-21| 742.75
#2007-08-22| 766.83
#2007-08-23| 770.06
#2007-08-24| 776.20
#2007-08-27| 779.66
#2007-08-28| 768.64
#2007-08-29| 771.87
#2007-08-30| 777.35
#2007-08-31| 790.45
#2007-09-03| .
#2007-09-04| 805.14
#2007-09-05| 793.06
#2007-09-06| 800.20
#2007-09-07| 777.02
#2007-09-10| 763.57
#2007-09-11| 778.44
#2007-09-12| 781.87
#2007-09-13| 789.76
#2007-09-14| 787.71
#2007-09-17| 778.38
#2007-09-18| 786.52
#2007-09-19| 811.79
#2007-09-20| 811.41
#2007-09-21| 831.45
#2007-09-24| 843.86
#2007-09-25| 844.34
#2007-09-26| 854.70
#2007-09-27| 864.31
#2007-09-28| 867.01
#2007-10-01| 889.12
#2007-10-02| 886.11
#2007-10-03| 891.28
#2007-10-04| 893.12
#2007-10-05| 905.85
#2007-10-08| 898.10
#2007-10-09| 912.19
#2007-10-10| 921.21
#2007-10-11| 938.62
#2007-10-12| 933.07
#2007-10-15| 923.37
#2007-10-16| 913.91
#2007-10-17| 914.34
#2007-10-18| 914.23
#2007-10-19| 911.51
#2007-10-22| 889.83
#2007-10-23| 908.17
#2007-10-24| 907.00
#2007-10-25| 935.42
#2007-10-26| 951.57
#2007-10-29| 964.83
#2007-10-30| 954.94
#2007-10-31| 969.47
#2007-11-01| 950.42
#2007-11-02| 944.91
#2007-11-05| 932.33
#2007-11-06| 939.03
#2007-11-07| 931.52
#2007-11-08| 917.96
#2007-11-09| 903.43
#2007-11-12| 891.24
#2007-11-13| 877.76
#2007-11-14| 890.35
#2007-11-15| 869.54
#2007-11-16| 847.51
#2007-11-19| 814.31
#2007-11-20| 840.66
#2007-11-21| 811.81
#2007-11-22| .
#2007-11-23| 825.94
#2007-11-26| 830.47
#2007-11-27| 820.74
#2007-11-28| 852.12
#2007-11-29| 853.03
#2007-11-30| 860.23
#2007-12-03| 853.02
#2007-12-04| 833.41
#2007-12-05| 845.38
#2007-12-06| 832.70
#2007-12-07| 847.50
#2007-12-10| 865.91
#2007-12-11| 862.08
#2007-12-12| 858.22
#2007-12-13| 824.89
#2007-12-14| 809.78
#2007-12-17| 784.73
#2007-12-18| 792.84
#2007-12-19| 781.82
#2007-12-20| 782.75
#2007-12-21| 807.22
#2007-12-24| 809.97
#2007-12-25| .
#2007-12-26| 815.49
#2007-12-27| 817.45
#2007-12-28| 827.97
#2007-12-31| 821.58
#2008-01-01| .
#2008-01-02| 812.78
#2008-01-03| 791.98
#2008-01-04| 750.61
#2008-01-07| 743.98
#2008-01-08| 745.28
#2008-01-09| 727.20
#2008-01-10| 734.97
#2008-01-11| 747.11
#2008-01-14| 763.18
#2008-01-15| 733.40
#2008-01-16| 723.97
#2008-01-17| 707.29
#2008-01-18| 690.97
#2008-01-21| .
#2008-01-22| 673.72
#2008-01-23| 645.90
#2008-01-24| 691.76
#2008-01-25| 695.94
#2008-01-28| 710.40
#2008-01-29| 717.54
#2008-01-30| 703.93
#2008-01-31| 699.94
#2008-02-01| 715.54
#2008-02-04| 723.48
#2008-02-05| 675.83
#2008-02-06| 675.01
#2008-02-07| 650.43
#2008-02-08| 649.78
#2008-02-11| 643.22
#2008-02-12| 679.76
#2008-02-13| 689.69
#2008-02-14| 685.78
#2008-02-15| 684.26
#2008-02-18| .
#2008-02-19| 712.61
#2008-02-20| 700.24
#2008-02-21| 711.83
#2008-02-22| 695.72
#2008-02-25| 703.99
#2008-02-26| 725.79
#2008-02-27| 743.20
#2008-02-28| 732.47
#2008-02-29| 721.61
#2008-03-03| 726.06
#2008-03-04| 702.32
#2008-03-05| 719.58
#2008-03-06| 713.05
#2008-03-07| 705.19
#2008-03-10| 697.48
#2008-03-11| 694.60
#2008-03-12| 712.97
#2008-03-13| 701.05
#2008-03-14| 697.91
#2008-03-17| 684.37
#2008-03-18| 717.75
#2008-03-19| 720.57
#2008-03-20| 715.68
#2008-03-21| .
#2008-03-24| 714.69
#2008-03-25| 752.27
#2008-03-26| 757.91
#2008-03-27| 762.81
#2008-03-28| 759.81
#2008-03-31| 763.87
#2008-04-01| 765.07
#2008-04-02| 758.84
#2008-04-03| 752.55
#2008-04-04| 752.62
#2008-04-07| 756.25
#2008-04-08| 749.03
#2008-04-09| 749.73
#2008-04-10| 746.98
#2008-04-11| 741.47
#2008-04-14| 729.55
#2008-04-15| 723.89
#2008-04-16| 740.78
#2008-04-17| 741.89
#2008-04-18| 747.72
#2008-04-21| 745.66
#2008-04-22| 746.37
#2008-04-23| 743.93
#2008-04-24| 734.59
#2008-04-25| 751.15
#2008-04-28| 755.48
#2008-04-29| 744.75
#2008-04-30| 739.86
#2008-05-01| 734.91
#2008-05-02| 749.34
#2008-05-05| 753.90
#2008-05-06| 752.88
#2008-05-07| 761.85
#2008-05-08| 766.58
#2008-05-09| 758.64
#2008-05-12| 764.14
#2008-05-13| 765.79
#2008-05-14| 767.23
#2008-05-15| 768.01
#2008-05-16| 782.06
#2008-05-19| 790.20
#2008-05-20| 777.91
#2008-05-21| 761.67
#2008-05-22| 758.58
#2008-05-23| 744.29
#2008-05-26| .
#2008-05-27| 737.36
#2008-05-28| 740.56
#2008-05-29| 734.91
#2008-05-30| 739.78
#2008-06-02| 722.82
#2008-06-03| 717.10
#2008-06-04| 712.30
#2008-06-05| 712.08
#2008-06-06| 693.72
#2008-06-09| 687.47
#2008-06-10| 675.60
#2008-06-11| 658.92
#2008-06-12| 658.17
#2008-06-13| 660.60
#2008-06-16| 662.98
#2008-06-17| 681.17
#2008-06-18| 672.74
#2008-06-19| 667.28
#2008-06-20| 662.64
#2008-06-23| 645.99
#2008-06-24| 631.78
#2008-06-25| 649.59
#2008-06-26| 630.85
#2008-06-27| 623.38
#2008-06-30| 624.19
#2008-07-01| 608.43
#2008-07-02| 611.42
#2008-07-03| 608.59
#2008-07-04| .
#2008-07-07| 604.80
#2008-07-08| 597.31
#2008-07-09| 607.50
#2008-07-10| 599.74
#2008-07-11| 584.46
#2008-07-14| 589.36
#2008-07-15| 586.38
#2008-07-16| 607.88
#2008-07-17| 629.81
#2008-07-18| 639.91
#2008-07-21| 648.07
#2008-07-22| 645.09
#2008-07-23| 671.34
#2008-07-24| 634.24
#2008-07-25| 641.48
#2008-07-28| 632.51
#2008-07-29| 622.65
#2008-07-30| 619.94
#2008-07-31| 615.98
#2008-08-01| 595.70
#2008-08-04| 592.89
#2008-08-05| 613.28
#2008-08-06| 619.09
#2008-08-07| 618.38
#2008-08-08| 626.33
#2008-08-11| 643.34
#2008-08-12| 649.65
#2008-08-13| 619.64
#2008-08-14| 624.09
#2008-08-15| 620.06
#2008-08-18| 616.41
#2008-08-19| 600.05
#2008-08-20| 598.54
#2008-08-21| 595.76
#2008-08-22| 609.80
#2008-08-25| 605.65
#2008-08-26| 599.28
#2008-08-27| 595.63
#2008-08-28| 603.18
#2008-08-29| 599.08
#2008-09-01| .
#2008-09-02| 617.86
#2008-09-03| 614.08
#2008-09-04| 593.14
#2008-09-05| 569.64
#2008-09-08| 580.23
#2008-09-09| 579.26
#2008-09-10| 578.84
#2008-09-11| 569.59
#2008-09-12| 580.69
#2008-09-15| 558.38
#2008-09-16| 558.65
#2008-09-17| 555.45
#2008-09-18| 579.95
#2008-09-19| 600.92
#2008-09-22| 605.95
#2008-09-23| 595.75
#2008-09-24| 578.14
#2008-09-25| 587.88
#2008-09-26| 571.16
#2008-09-29| 549.60
#2008-09-30| 529.17
#2008-10-01| 499.78
#2008-10-02| 471.26
#2008-10-03| 482.57
#2008-10-06| 438.56
#2008-10-07| 440.75
#2008-10-08| 420.46
#2008-10-09| 414.52
#2008-10-10| 406.35
#2008-10-13| 449.96
#2008-10-14| 467.81
#2008-10-15| 452.52
#2008-10-16| 431.85
#2008-10-17| 430.32
#2008-10-20| 401.57
#2008-10-21| 386.34
#2008-10-22| 359.44
#2008-10-23| 340.11
#2008-10-24| 308.71
#2008-10-27| 375.65
#2008-10-28| 508.01
#2008-10-29| 417.19
#2008-10-30| 431.61
#2008-10-31| 435.62
#2008-11-03| 401.98
#2008-11-04| 428.34
#2008-11-05| 426.10
#2008-11-06| 392.28
#2008-11-07| 395.13
#2008-11-10| 399.24
#2008-11-11| 369.73
#2008-11-12| 355.33
#2008-11-13| 365.55
#2008-11-14| 369.14
#2008-11-17| 351.43
#2008-11-18| 357.85
#2008-11-19| 336.74
#2008-11-20| 318.35
#2008-11-21| 320.41
#2008-11-24| 343.93
#2008-11-25| 324.73
#2008-11-26| 340.77
#2008-11-27| .
#2008-11-28| 330.39
#2008-12-01| 311.89
#2008-12-02| 327.51
#2008-12-03| 328.75
#2008-12-04| 331.96
#2008-12-05| 314.65
#2008-12-08| 342.72
#2008-12-09| 352.05
#2008-12-10| 359.67
#2008-12-11| 361.85
#2008-12-12| 354.92
#2008-12-15| 360.02
#2008-12-16| 367.05
#2008-12-17| 384.19
#2008-12-18| 397.60
#2008-12-19| 370.53
#2008-12-22| 354.27
#2008-12-23| 351.10
#2008-12-24| 351.45
#2008-12-25| .
#2008-12-26| 353.12
#2008-12-29| 359.96
#2008-12-30| 365.42
#2008-12-31| 359.90
#2009-01-01| .
#2009-01-02| 376.52
#2009-01-05| 361.82
#2009-01-06| 371.92
#2009-01-07| 381.73
#2009-01-08| 383.34
#2009-01-09| 375.39
#2009-01-12| 359.52
#2009-01-13| 340.52
#2009-01-14| 327.53
#2009-01-15| 315.54
#2009-01-16| 318.13
#2009-01-19| .
#2009-01-20| 296.63
#2009-01-21| 295.32
#2009-01-22| 285.12
#2009-01-23| 276.29
#2009-01-26| 292.74
#2009-01-27| 299.61
#2009-01-28| 315.98
#2009-01-29| 300.35
#2009-01-30| 292.36
#2009-02-02| 286.05
#2009-02-03| 294.54
#2009-02-04| 306.37
#2009-02-05| 301.09
#2009-02-06| 320.41
#2009-02-09| 338.52
#2009-02-10| 322.81
#2009-02-11| 323.15
#2009-02-12| 309.05
#2009-02-13| 315.64
#2009-02-16| .
#2009-02-17| 288.29
#2009-02-18| 282.60
#2009-02-19| 286.11
#2009-02-20| 269.67
#2009-02-23| 258.47
#2009-02-24| 250.93
#2009-02-25| 248.13
#2009-02-26| 256.80
#2009-02-27| 245.10
#2009-03-02| 237.70
#2009-03-03| 239.57
#2009-03-04| 258.34
#2009-03-05| 243.93
#2009-03-06| 247.50
#2009-03-09| 246.66
#2009-03-10| 268.40
#2009-03-11| 278.44
#2009-03-12| 283.45
#2009-03-13| 283.25
#2009-03-16| 289.04
#2009-03-17| 287.33
#2009-03-18| 286.68
#2009-03-19| 304.97
#2009-03-20| 299.62
#2009-03-23| 304.15
#2009-03-24| 299.20
#2009-03-25| 307.33
#2009-03-26| 315.64
#2009-03-27| 314.93
#2009-03-30| 287.20
#2009-03-31| 292.64
#2009-04-01| 298.29
#2009-04-02| 340.73
#2009-04-03| 348.46
#2009-04-06| 341.77
#2009-04-07| 332.72
#2009-04-08| 346.93
#2009-04-09| 355.17
#2009-04-10| .
#2009-04-13| 358.18
#2009-04-14| 360.42
#2009-04-15| 355.02
#2009-04-16| 359.27
#2009-04-17| 373.51
#2009-04-20| 348.00
#2009-04-21| 347.53
#2009-04-22| 358.73
#2009-04-23| 358.11
#2009-04-24| 376.56
#2009-04-27| 375.24
#2009-04-28| 362.27
#2009-04-29| 375.06
#2009-04-30| 375.64
#2009-05-01| 375.70
#2009-05-04| 385.33
#2009-05-05| 387.95
#2009-05-06| 387.81
#2009-05-07| 381.95
#2009-05-08| 383.64
#2009-05-11| 373.87
#2009-05-12| 368.27
#2009-05-13| 352.86
#2009-05-14| 358.21
#2009-05-15| 359.16
#2009-05-18| 363.61
#2009-05-19| 372.73
#2009-05-20| 384.41
#2009-05-21| 375.64
#2009-05-22| 382.00
#2009-05-25| .
#2009-05-26| 386.42
#2009-05-27| 386.88
#2009-05-28| 379.25
#2009-05-29| 389.14
#2009-06-01| 416.60
#2009-06-02| 431.49
#2009-06-03| 412.41
#2009-06-04| 419.90
#2009-06-05| 417.77
#2009-06-08| 409.57
#2009-06-09| 412.98
#2009-06-10| 421.00
#2009-06-11| 429.51
#2009-06-12| 423.51
#2009-06-15| 397.33
#2009-06-16| 394.07
#2009-06-17| 385.18
#2009-06-18| 385.61
#2009-06-19| 378.20
#2009-06-22| 366.38
#2009-06-23| 375.25
#2009-06-24| 393.28
#2009-06-25| 388.09
#2009-06-26| 394.98
#2009-06-29| 401.35
#2009-06-30| 394.77
#2009-07-01| 406.46
#2009-07-02| 383.30
#2009-07-03| .
#2009-07-06| 372.44
#2009-07-07| 368.49
#2009-07-08| 356.75
#2009-07-09| 364.76
#2009-07-10| 361.98
#2009-07-13| 379.28
#2009-07-14| 393.41
#2009-07-15| 417.40
#2009-07-16| 424.73
#2009-07-17| 427.17
#2009-07-20| 425.70
#2009-07-21| 439.94
#2009-07-22| 439.15
#2009-07-23| 448.60
#2009-07-24| 452.64
#2009-07-27| 442.82
#2009-07-28| 436.75
#2009-07-29| 440.89
#2009-07-30| 452.37
#2009-07-31| 462.01
#2009-08-03| 486.99
#2009-08-04| 485.14
#2009-08-05| 469.53
#2009-08-06| 472.56
#2009-08-07| 473.37
#2009-08-10| 457.75
#2009-08-11| 445.40
#2009-08-12| 451.92
#2009-08-13| 464.93
#2009-08-14| 444.74
#2009-08-17| 423.14
#2009-08-18| 427.30
#2009-08-19| 424.63
#2009-08-20| 431.35
#2009-08-21| 444.38
#2009-08-24| 442.82
#2009-08-25| 444.00
#2009-08-26| 435.62
#2009-08-27| 425.64
#2009-08-28| 434.89
#2009-08-31| 428.80
#2009-09-01| 412.79
#2009-09-02| 406.34
#2009-09-03| 404.79
#2009-09-04| 418.50
#2009-09-07| .
#2009-09-08| 432.20
#2009-09-09| 448.74
#2009-09-10| 446.82
#2009-09-11| 455.08
#2009-09-14| 454.78
#2009-09-15| 454.29
#2009-09-16| 468.70
#2009-09-17| 465.59
#2009-09-18| 454.35
#2009-09-21| 447.08
#2009-09-22| 460.66
#2009-09-23| 454.63
#2009-09-24| 450.68
#2009-09-25| 451.03
#2009-09-28| 457.55
#2009-09-29| 455.84
#2009-09-30| 456.31
#2009-10-01| 445.71
#2009-10-02| 437.30
#2009-10-05| 441.23
#2009-10-06| 458.95
#2009-10-07| 456.81
#2009-10-08| 474.14
#2009-10-09| 474.57
#2009-10-12| 483.49
#2009-10-13| 480.31
#2009-10-14| 493.31
#2009-10-15| 494.95
#2009-10-16| 486.92
#2009-10-19| 510.80
#2009-10-20| 505.13
#2009-10-21| 504.59
#2009-10-22| 499.14
#2009-10-23| 501.23
#2009-10-26| 487.68
#2009-10-27| 471.27
#2009-10-28| 447.16
#2009-10-29| 466.35
#2009-10-30| 449.80
#2009-11-02| 454.32
#2009-11-03| 434.79
#2009-11-04| 452.59
#2009-11-05| 458.14
#2009-11-06| 462.18
#2009-11-09| 475.36
#2009-11-10| 460.91
#2009-11-11| 466.95
#2009-11-12| 460.70
#2009-11-13| 462.90
#2009-11-16| 482.25
#2009-11-17| 469.78
#2009-11-18| 477.76
#2009-11-19| 464.39
#2009-11-20| 455.07
#2009-11-23| 468.11
#2009-11-24| 460.98
#2009-11-25| 462.90
#2009-11-26| .
#2009-11-27| 449.89
#2009-11-30| 442.37
#2009-12-01| 459.30
#2009-12-02| 460.01
#2009-12-03| 464.55
#2009-12-04| 464.46
#2009-12-07| 464.80
#2009-12-08| 452.58
#2009-12-09| 447.88
#2009-12-10| 449.25
#2009-12-11| 449.70
#2009-12-14| 456.35
#2009-12-15| 455.87
#2009-12-16| 462.36
#2009-12-17| 451.18
#2009-12-18| 444.01
#2009-12-21| 446.38
#2009-12-22| 447.96
#2009-12-23| 451.01
#2009-12-24| 451.95
#2009-12-25| .
#2009-12-28| 453.86
#2009-12-29| 455.41
#2009-12-30| 449.98
#2009-12-31| 451.97
#2010-01-01| .
#2010-01-04| 459.63
#2010-01-05| 461.66
#2010-01-06| 465.52
#2010-01-07| 465.26
#2010-01-08| 466.55
#2010-01-11| 474.12
#2010-01-12| 462.32
#2010-01-13| 464.35
#2010-01-14| 471.10
#2010-01-15| 460.47
#2010-01-18| .
#2010-01-19| 460.22
#2010-01-20| 442.91
#2010-01-21| 431.87
#2010-01-22| 428.04
#2010-01-25| 420.43
#2010-01-26| 419.77
#2010-01-27| 408.83
#2010-01-28| 401.26
#2010-01-29| 409.67
#2010-02-01| 415.05
#2010-02-02| 418.44
#2010-02-03| 420.78
#2010-02-04| 401.80
#2010-02-05| 386.53
#2010-02-08| 389.55
#2010-02-09| 390.93
#2010-02-10| 391.76
#2010-02-11| 379.47
#2010-02-12| 372.26
#2010-02-15| .
#2010-02-16| 379.70
#2010-02-17| 386.28
#2010-02-18| 377.99
#2010-02-19| 381.06
#2010-02-22| 378.09
#2010-02-23| 372.24
#2010-02-24| 372.18
#2010-02-25| 363.55
#2010-02-26| 371.26
#2010-03-01| 373.25
#2010-03-02| 383.17
#2010-03-03| 390.98
#2010-03-04| 388.97
#2010-03-05| 402.58
#2010-03-08| 403.19
#2010-03-09| 398.79
#2010-03-10| 406.55
#2010-03-11| 412.68
#2010-03-12| 418.40
#2010-03-15| 411.27
#2010-03-16| 422.00
#2010-03-17| 423.40
#2010-03-18| 419.10
#2010-03-19| 415.17
#2010-03-22| 416.95
#2010-03-23| 417.05
#2010-03-24| 413.62
#2010-03-25| 419.55
#2010-03-26| 422.30
#2010-03-29| 424.45
#2010-03-30| 415.76
#2010-03-31| 420.97
#2010-04-01| 428.01
#2010-04-02| .
#2010-04-05| 427.07
#2010-04-06| 427.13
#2010-04-07| 421.73
#2010-04-08| 415.84
#2010-04-09| 421.03
#2010-04-12| 426.45
#2010-04-13| 428.49
#2010-04-14| 436.73
#2010-04-15| 435.51
#2010-04-16| 431.59
#2010-04-19| 425.98
#2010-04-20| 448.96
#2010-04-21| 445.84
#2010-04-22| 438.12
#2010-04-23| 450.05
#2010-04-26| 454.44
#2010-04-27| 439.51
#2010-04-28| 428.89
#2010-04-29| 439.30
#2010-04-30| 440.76
#2010-05-03| 437.18
#2010-05-04| 414.76
#2010-05-05| 404.26
#2010-05-06| 398.16
#2010-05-07| 382.87
#2010-05-10| 413.64
#2010-05-11| 414.02
#2010-05-12| 423.12
#2010-05-13| 427.40
#2010-05-14| 409.51
#2010-05-17| 406.43
#2010-05-18| 415.34
#2010-05-19| 397.08
#2010-05-20| 382.76
#2010-05-21| 391.97
#2010-05-24| 386.67
#2010-05-25| 367.56
#2010-05-26| 378.14
#2010-05-27| 394.83
#2010-05-28| 398.71
#2010-05-31| .
#2010-06-01| 400.66
#2010-06-02| 397.87
#2010-06-03| 405.70
#2010-06-04| 390.08
#2010-06-07| 384.55
#2010-06-08| 381.51
#2010-06-09| 397.54
#2010-06-10| 412.90
#2010-06-11| 411.65
#2010-06-14| 420.08
#2010-06-15| 421.00
#2010-06-16| 413.70
#2010-06-17| 425.10
#2010-06-18| 432.64
#2010-06-21| 444.11
#2010-06-22| 438.32
#2010-06-23| 433.17
#2010-06-24| 429.56
#2010-06-25| 417.72
#2010-06-28| 429.43
#2010-06-29| 405.82
#2010-06-30| 411.64
#2010-07-01| 403.23
#2010-07-02| 408.70
#2010-07-05| .
#2010-07-06| 421.31
#2010-07-07| 426.92
#2010-07-08| 428.60
#2010-07-09| 430.21
#2010-07-12| 430.43
#2010-07-13| 454.35
#2010-07-14| 453.51
#2010-07-15| 456.05
#2010-07-16| 456.14
#2010-07-19| 451.20
#2010-07-20| 440.21
#2010-07-21| 441.01
#2010-07-22| 458.48
#2010-07-23| 458.33
#2010-07-26| 466.93
#2010-07-27| 457.29
#2010-07-28| 456.65
#2010-07-29| 458.86
#2010-07-30| 457.38
#2010-08-02| 468.83
#2010-08-03| 477.76
#2010-08-04| 472.52
#2010-08-05| 478.54
#2010-08-06| 473.80
#2010-08-09| 478.57
#2010-08-10| 465.65
#2010-08-11| 446.87
#2010-08-12| 437.41
#2010-08-13| 434.70
#2010-08-16| 441.61
#2010-08-17| 452.80
#2010-08-18| 451.50
#2010-08-19| 445.94
#2010-08-20| 432.60
#2010-08-23| 432.93
#2010-08-24| 428.09
#2010-08-25| 420.75
#2010-08-26| 428.07
#2010-08-27| 430.94
#2010-08-30| 426.12
#2010-08-31| 428.88
#2010-09-01| 451.18
#2010-09-02| 457.20
#2010-09-03| 463.32
#2010-09-06| .
#2010-09-07| 453.72
#2010-09-08| 460.64
#2010-09-09| 470.63
#2010-09-10| 478.52
#2010-09-13| 485.56
#2010-09-14| 493.51
#2010-09-15| 496.46
#2010-09-16| 497.20
#2010-09-17| 500.44
#2010-09-20| 513.36
#2010-09-21| 514.44
#2010-09-22| 517.02
#2010-09-23| 510.34
#2010-09-24| 533.88
#2010-09-27| 533.69
#2010-09-28| 530.76
#2010-09-29| 532.96
#2010-09-30| 538.56
#2010-10-01| 531.80
#2010-10-04| 514.09
#2010-10-05| 529.76
#2010-10-06| 530.67
#2010-10-07| 543.24
#2010-10-08| 543.94
#2010-10-11| 546.31
#2010-10-12| 554.78
#2010-10-13| 565.16
#2010-10-14| 568.47
#2010-10-15| 568.56
#2010-10-18| 566.12
#2010-10-19| 552.46
#2010-10-20| 566.58
#2010-10-21| 580.55
#2010-10-22| 583.98
#2010-10-25| 596.94
#2010-10-26| 585.95
#2010-10-27| 571.89
#2010-10-28| 575.34
#2010-10-29| 581.39
#2010-11-01| 582.76
#2010-11-02| 589.51
#2010-11-03| 589.09
#2010-11-04| 613.47
#2010-11-05| 601.56
#2010-11-08| 596.56
#2010-11-09| 612.02
#2010-11-10| 590.29
#2010-11-11| 592.51
#2010-11-12| 599.24
#2010-11-15| 605.94
#2010-11-16| 590.92
#2010-11-17| 591.31
#2010-11-18| 612.74
#2010-11-19| 618.58
#2010-11-22| 620.69
#2010-11-23| 596.16
#2010-11-24| 617.13
#2010-11-25| .
#2010-11-26| 608.83
#2010-11-29| 584.55
#2010-11-30| 580.73
#2010-12-01| 606.95
#2010-12-02| 632.79
#2010-12-03| 649.50
#2010-12-06| 644.24
#2010-12-07| 655.09
#2010-12-08| 636.80
#2010-12-09| 622.06
#2010-12-10| 641.35
#2010-12-13| 655.20
#2010-12-14| 646.78
#2010-12-15| 642.21
#2010-12-16| 636.16
#2010-12-17| 623.71
#2010-12-20| 628.67
#2010-12-21| 642.66
#2010-12-22| 640.56
#2010-12-23| 635.35
#2010-12-24| .
#2010-12-27| 610.74
#2010-12-28| 609.11
#2010-12-29| 610.98
#2010-12-30| 614.54
#2010-12-31| 620.62
#2011-01-03| 639.23
#2011-01-04| 640.49
#2011-01-05| 634.92
#2011-01-06| 632.93
#2011-01-07| 634.93
#2011-01-10| 628.34
#2011-01-11| 644.73
#2011-01-12| 649.00
#2011-01-13| 654.75
#2011-01-14| 664.25
#2011-01-17| .
#2011-01-18| 677.46
#2011-01-19| 669.04
#2011-01-20| 643.09
#2011-01-21| 648.02
#2011-01-24| 648.00
#2011-01-25| 651.10
#2011-01-26| 667.93
#2011-01-27| 667.32
#2011-01-28| 654.70
#2011-01-31| 647.57
#2011-02-01| 653.74
#2011-02-02| 645.15
#2011-02-03| 641.26
#2011-02-04| 636.39
#2011-02-07| 648.23
#2011-02-08| 675.67
#2011-02-09| 674.81
#2011-02-10| 673.32
#2011-02-11| 681.64
#2011-02-14| 676.43
#2011-02-15| 670.31
#2011-02-16| 661.52
#2011-02-17| 656.71
#2011-02-18| 656.27
#2011-02-21| .
#2011-02-22| 656.77
#2011-02-23| 638.53
#2011-02-24| 624.99
#2011-02-25| 639.95
#2011-02-28| 648.25
#2011-03-01| 645.86
#2011-03-02| 636.23
#2011-03-03| 637.89
#2011-03-04| 629.46
#2011-03-07| 631.62
#2011-03-08| 637.25
#2011-03-09| 643.09
#2011-03-10| 621.34
#2011-03-11| 616.63
#2011-03-14| 613.31
#2011-03-15| 594.23
#2011-03-16| 578.06
#2011-03-17| 591.39
#2011-03-18| 607.89
#2011-03-21| 621.29
#2011-03-22| 613.52
#2011-03-23| 616.21
#2011-03-24| 639.35
#2011-03-25| 636.21
#2011-03-28| 632.36
#2011-03-29| 631.84
#2011-03-30| 645.57
#2011-03-31| 646.71
#2011-04-01| 660.47
#2011-04-04| 666.75
#2011-04-05| 671.62
#2011-04-06| 678.78
#2011-04-07| 665.41
#2011-04-08| 668.81
#2011-04-11| 656.12
#2011-04-12| 649.58
#2011-04-13| 659.66
#2011-04-14| 661.39
#2011-04-15| 657.97
#2011-04-18| 635.75
#2011-04-19| 651.35
#2011-04-20| 687.30
#2011-04-21| 695.11
#2011-04-22| .
#2011-04-25| 694.52
#2011-04-26| 710.03
#2011-04-27| 725.29
#2011-04-28| 741.30
#2011-04-29| 743.54
#2011-05-02| 751.60
#2011-05-03| 738.88
#2011-05-04| 728.85
#2011-05-05| 712.00
#2011-05-06| 719.89
#2011-05-09| 699.53
#2011-05-10| 712.96
#2011-05-11| 708.11
#2011-05-12| 699.87
#2011-05-13| 697.64
#2011-05-16| 695.09
#2011-05-17| 678.58
#2011-05-18| 685.23
#2011-05-19| 692.64
#2011-05-20| 679.27
#2011-05-23| 654.10
#2011-05-24| 667.00
#2011-05-25| 670.90
#2011-05-26| 667.38
#2011-05-27| 683.53
#2011-05-30| .
#2011-05-31| 699.24
#2011-06-01| 697.05
#2011-06-02| 685.30
#2011-06-03| 693.71
#2011-06-06| 693.54
#2011-06-07| 694.93
#2011-06-08| 690.68
#2011-06-09| 698.75
#2011-06-10| 679.86
#2011-06-13| 680.56
#2011-06-14| 694.58
#2011-06-15| 679.90
#2011-06-16| 675.62
#2011-06-17| 687.27
#2011-06-20| 690.89
#2011-06-21| 708.93
#2011-06-22| 714.56
#2011-06-23| 694.96
#2011-06-24| 705.10
#2011-06-27| 715.63
#2011-06-28| 735.53
#2011-06-29| 748.11
#2011-06-30| 758.90
#2011-07-01| 756.09
#2011-07-04| .
#2011-07-05| 770.68
#2011-07-06| 761.55
#2011-07-07| 769.58
#2011-07-08| 755.62
#2011-07-11| 718.50
#2011-07-12| 725.11
#2011-07-13| 752.09
#2011-07-14| 750.35
#2011-07-15| 757.98
#2011-07-18| 731.35
#2011-07-19| 750.08
#2011-07-20| 752.28
#2011-07-21| 754.98
#2011-07-22| 762.40
#2011-07-25| 769.87
#2011-07-26| 759.96
#2011-07-27| 739.86
#2011-07-28| 727.60
#2011-07-29| 726.43
#2011-08-01| 700.89
#2011-08-02| 676.13
#2011-08-03| 656.65
#2011-08-04| 618.81
#2011-08-05| 602.36
#2011-08-08| 555.07
#2011-08-09| 570.62
#2011-08-10| 544.61
#2011-08-11| 568.29
#2011-08-12| 589.12
#2011-08-15| 594.05
#2011-08-16| 585.28
#2011-08-17| 587.16
#2011-08-18| 539.75
#2011-08-19| 527.55
#2011-08-22| 511.84
#2011-08-23| 517.30
#2011-08-24| 541.95
#2011-08-25| 538.02
#2011-08-26| 539.12
#2011-08-29| 555.61
#2011-08-30| 554.34
#2011-08-31| 576.25
#2011-09-01| 564.47
#2011-09-02| 537.21
#2011-09-05| .
#2011-09-06| 491.06
#2011-09-07| 520.68
#2011-09-08| 514.59
#2011-09-09| 480.83
#2011-09-12| 465.46
#2011-09-13| 476.80
#2011-09-14| 500.83
#2011-09-15| 523.36
#2011-09-16| 531.94
#2011-09-19| 506.95
#2011-09-20| 527.77
#2011-09-21| 509.91
#2011-09-22| 467.47
#2011-09-23| 467.04
#2011-09-26| 460.35
#2011-09-27| 498.44
#2011-09-28| 493.26
#2011-09-29| 497.05
#2011-09-30| 469.40
#2011-10-03| 447.06
#2011-10-04| 420.13
#2011-10-05| 447.00
#2011-10-06| 468.84
#2011-10-07| 480.89
#2011-10-10| 507.18
#2011-10-11| 511.13
#2011-10-12| 537.79
#2011-10-13| 528.32
#2011-10-14| 546.62
#2011-10-17| 526.94
#2011-10-18| 529.39
#2011-10-19| 529.16
#2011-10-20| 513.60
#2011-10-21| 544.89
#2011-10-24| 559.26
#2011-10-25| 558.53
#2011-10-26| 554.99
#2011-10-27| 598.64
#2011-10-28| 604.60
#2011-10-31| 565.75
#2011-11-01| 523.73
#2011-11-02| 545.44
#2011-11-03| 561.01
#2011-11-04| 542.37
#2011-11-07| 542.46
#2011-11-08| 544.37
#2011-11-09| 523.78
#2011-11-10| 523.86
#2011-11-11| 544.59
#2011-11-14| 533.11
#2011-11-15| 518.25
#2011-11-16| 511.69
#2011-11-17| 500.36
#2011-11-18| 494.56
#2011-11-21| 470.11
#2011-11-22| 465.96
#2011-11-23| 448.69
#2011-11-24| .
#2011-11-25| 451.76
#2011-11-28| 485.56
#2011-11-29| 484.23
#2011-11-30| 517.60
#2011-12-01| 512.36
#2011-12-02| 518.74
#2011-12-05| 528.84
#2011-12-06| 518.85
#2011-12-07| 513.78
#2011-12-08| 493.96
#2011-12-09| 507.70
#2011-12-12| 485.59
#2011-12-13| 481.08
#2011-12-14| 456.16
#2011-12-15| 461.07
#2011-12-16| 457.69
#2011-12-19| 454.23
#2011-12-20| 479.48
#2011-12-21| 479.74
#2011-12-22| 483.69
#2011-12-23| 483.87
#2011-12-26| .
#2011-12-27| 485.23
#2011-12-28| 466.11
#2011-12-29| 468.04
#2011-12-30| 475.25
#2012-01-02| .
#2012-01-03| 508.97
#2012-01-04| 501.22
#2012-01-05| 502.59
#2012-01-06| 495.73
#2012-01-09| 496.24
#2012-01-10| 515.70
#2012-01-11| 513.03
#2012-01-12| 521.55
#2012-01-13| 511.37
#2012-01-16| .
#2012-01-17| 544.18
#2012-01-18| 550.18
#2012-01-19| 563.66
#2012-01-20| 567.00
#2012-01-23| 573.16
#2012-01-24| 567.54
#2012-01-25| 571.84
#2012-01-26| 595.02
#2012-01-27| 582.98
#2012-01-30| 579.18
#2012-01-31| 579.33
#2012-02-01| 604.83
#2012-02-02| 605.92
#2012-02-03| 619.79
#2012-02-06| 619.05
#2012-02-07| 618.42
#2012-02-08| 619.46
#2012-02-09| 639.84
#2012-02-10| 622.75
#2012-02-13| 632.53
#2012-02-14| 622.52
#2012-02-15| 617.70
#2012-02-16| 615.77
#2012-02-17| 638.94
#2012-02-20| .
#2012-02-21| 647.27
#2012-02-22| 642.73
#2012-02-23| 634.70
#2012-02-24| 647.47
#2012-02-27| 632.81
#2012-02-28| 638.48
#2012-02-29| 630.31
#2012-03-01| 638.73
#2012-03-02| 633.02
#2012-03-05| 630.70
#2012-03-06| 594.76
#2012-03-07| 601.05
#2012-03-08| 630.27
#2012-03-09| 630.70
#2012-03-12| 636.49
#2012-03-13| 637.81
#2012-03-14| 647.92
#2012-03-15| 650.66
#2012-03-16| 647.08
#2012-03-19| 645.34
#2012-03-20| 617.76
#2012-03-21| 617.97
#2012-03-22| 609.66
#2012-03-23| 620.91
#2012-03-26| 633.24
#2012-03-27| 633.74
#2012-03-28| 621.55
#2012-03-29| 603.91
#2012-03-30| 618.27
#2012-04-02| 628.45
#2012-04-03| 623.93
#2012-04-04| 596.03
#2012-04-05| 597.63
#2012-04-06| .
#2012-04-09| 597.99
#2012-04-10| 574.84
#2012-04-11| 587.29
#2012-04-12| 600.64
#2012-04-13| 582.10
#2012-04-16| 588.45
#2012-04-17| 606.56
#2012-04-18| 597.85
#2012-04-19| 584.60
#2012-04-20| 591.46
#2012-04-23| 566.53
#2012-04-24| 581.69
#2012-04-25| 597.58
#2012-04-26| 618.36
#2012-04-27| 626.18
#2012-04-30| 622.03
#2012-05-01| 621.71
#2012-05-02| 615.14
#2012-05-03| 616.20
#2012-05-04| 592.78
#2012-05-07| 593.55
#2012-05-08| 573.16
#2012-05-09| 572.25
#2012-05-10| 569.67
#2012-05-11| 582.69
#2012-05-14| 564.83
#2012-05-15| 557.08
#2012-05-16| 555.32
#2012-05-17| 544.99
#2012-05-18| 534.75
#2012-05-21| 543.37
#2012-05-22| 559.90
#2012-05-23| 538.15
#2012-05-24| 539.38
#2012-05-25| 536.61
#2012-05-28| .
#2012-05-29| 555.84
#2012-05-30| 534.26
#2012-05-31| 525.96
#2012-06-01| 505.70
#2012-06-04| 499.38
#2012-06-05| 500.03
#2012-06-06| 512.78
#2012-06-07| 522.07
#2012-06-08| 512.12
#2012-06-11| 514.10
#2012-06-12| 510.30
#2012-06-13| 504.19
#2012-06-14| 496.54
#2012-06-15| 504.36
#2012-06-18| 509.34
#2012-06-19| 523.18
#2012-06-20| 529.92
#2012-06-21| 516.33
#2012-06-22| 505.79
#2012-06-25| 489.24
#2012-06-26| 483.08
#2012-06-27| 489.29
#2012-06-28| 487.60
#2012-06-29| 522.10
#2012-07-02| 523.52
#2012-07-03| 537.69
#2012-07-04| .
#2012-07-05| 534.98
#2012-07-06| 514.41
#2012-07-09| 512.54
#2012-07-10| 518.82
#2012-07-11| 513.22
#2012-07-12| 508.42
#2012-07-13| 523.67
#2012-07-16| 525.77
#2012-07-17| 524.75
#2012-07-18| 536.00
#2012-07-19| 544.19
#2012-07-20| 530.15
#2012-07-23| 511.94
#2012-07-24| 504.98
#2012-07-25| 516.26
#2012-07-26| 529.85
#2012-07-27| 547.22
#2012-07-30| 554.48
#2012-07-31| 559.15
#2012-08-01| 552.47
#2012-08-02| 533.43
#2012-08-03| 561.20
#2012-08-06| 575.93
#2012-08-07| 585.99
#2012-08-08| 579.49
#2012-08-09| 576.35
#2012-08-10| 575.72
#2012-08-13| 571.19
#2012-08-14| 573.91
#2012-08-15| 567.86
#2012-08-16| 574.96
#2012-08-17| 583.68
#2012-08-20| 582.69
#2012-08-21| 594.78
#2012-08-22| 591.34
#2012-08-23| 591.82
#2012-08-24| 579.73
#2012-08-27| 585.75
#2012-08-28| 586.09
#2012-08-29| 585.33
#2012-08-30| 559.19
#2012-08-31| 567.19
#2012-09-03| .
#2012-09-04| 548.44
#2012-09-05| 550.90
#2012-09-06| 575.08
#2012-09-07| 585.24
#2012-09-10| 584.85
#2012-09-11| 594.23
#2012-09-12| 603.86
#2012-09-13| 600.68
#2012-09-14| 634.83
#2012-09-17| 628.37
#2012-09-18| 610.41
#2012-09-19| 621.50
#2012-09-20| 608.04
#2012-09-21| 620.59
#2012-09-24| 613.86
#2012-09-25| 607.95
#2012-09-26| 583.13
#2012-09-27| 581.21
#2012-09-28| 576.66
#2012-10-01| 584.37
#2012-10-02| 586.34
#2012-10-03| 585.47
#2012-10-04| 601.27
#2012-10-05| 614.42
#2012-10-08| 595.09
#2012-10-09| 590.49
#2012-10-10| 590.03
#2012-10-11| 601.25
#2012-10-12| 595.68
#2012-10-15| 595.03
#2012-10-16| 596.09
#2012-10-17| 605.00
#2012-10-18| 610.09
#2012-10-19| 605.82
#2012-10-22| 600.96
#2012-10-23| 588.27
#2012-10-24| 593.77
#2012-10-25| 590.68
#2012-10-26| 589.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 596.04
#2012-11-01| 605.77
#2012-11-02| 608.55
#2012-11-05| 600.46
#2012-11-06| 598.63
#2012-11-07| 589.09
#2012-11-08| 580.48
#2012-11-09| 581.19
#2012-11-12| 579.75
#2012-11-13| 578.92
#2012-11-14| 573.75
#2012-11-15| 574.29
#2012-11-16| 566.06
#2012-11-19| 591.85
#2012-11-20| 595.21
#2012-11-21| 602.79
#2012-11-22| .
#2012-11-23| 616.24
#2012-11-26| 616.09
#2012-11-27| 617.05
#2012-11-28| 616.87
#2012-11-29| 629.59
#2012-11-30| 637.67
#2012-12-03| 639.21
#2012-12-04| 639.64
#2012-12-05| 637.17
#2012-12-06| 639.80
#2012-12-07| 639.15
#2012-12-10| 639.92
#2012-12-11| 652.24
#2012-12-12| 657.78
#2012-12-13| 659.67
#2012-12-14| 667.03
#2012-12-17| 674.51
#2012-12-18| 679.59
#2012-12-19| 678.09
#2012-12-20| 678.75
#2012-12-21| 677.43
#2012-12-24| 677.71
#2012-12-25| 677.82
#2012-12-26| 679.15
#2012-12-27| 683.54
#2012-12-28| 681.44
#2012-12-31| 680.19
#2013-01-01| 680.19
#2013-01-02| 703.93
#2013-01-03| 696.36
#2013-01-04| 693.51
#2013-01-07| 693.88
#2013-01-08| 681.69
#2013-01-09| 679.07
#2013-01-10| 692.64
#2013-01-11| 702.39
#2013-01-14| 708.93
#2013-01-15| 708.77
#2013-01-16| 706.54
#2013-01-17| 715.09
#2013-01-18| 709.54
#2013-01-21| 715.89
#2013-01-22| 712.34
#2013-01-23| 713.81
#2013-01-24| 718.19
#2013-01-25| 732.34
#2013-01-28| 731.71
#2013-01-29| 733.62
#2013-01-30| 731.09
#2013-01-31| 724.31
#2013-02-01| 743.71
#2013-02-04| 713.04
#2013-02-05| 710.12
#2013-02-06| 714.53
#2013-02-07| 714.21
#2013-02-08| 731.36
#2013-02-11| 725.50
#2013-02-12| 722.75
#2013-02-13| 728.50
#2013-02-14| 716.52
#2013-02-15| 717.26
#2013-02-18| 718.63
#2013-02-19| 730.16
#2013-02-20| 730.07
#2013-02-21| 704.07
#2013-02-22| 690.45
#2013-02-25| 702.98
#2013-02-26| 683.40
#2013-02-27| 700.38
#2013-02-28| 702.62
#2013-03-01| 690.91
#2013-03-04| 686.86
#2013-03-05| 710.48
#2013-03-06| 711.54
#2013-03-07| 716.49
#2013-03-08| 714.54
#2013-03-11| 717.45
#2013-03-12| 713.03
#2013-03-13| 707.99
#2013-03-14| 709.02
#2013-03-15| 706.36
#2013-03-18| 701.27
#2013-03-19| 685.66
#2013-03-20| 692.87
#2013-03-21| 677.08
#2013-03-22| 681.88
#2013-03-25| 672.97
#2013-03-26| 675.54
#2013-03-27| 662.88
#2013-03-28| 658.21
#2013-03-29| 658.22
#2013-04-01| 658.68
#2013-04-02| 667.23
#2013-04-03| 664.58
#2013-04-04| 657.24
#2013-04-05| 654.50
#2013-04-08| 653.10
#2013-04-09| 649.92
#2013-04-10| 668.75
#2013-04-11| 679.45
#2013-04-12| 660.08
#2013-04-15| 645.26
#2013-04-16| 648.90
#2013-04-17| 628.62
#2013-04-18| 625.39
#2013-04-19| 632.96
#2013-04-22| 636.93
#2013-04-23| 658.28
#2013-04-24| 665.31
#2013-04-25| 677.31
#2013-04-26| 678.82
#2013-04-29| 692.99
#2013-04-30| 696.21
#2013-05-01| 696.84
#2013-05-02| 692.45
#2013-05-03| 715.75
#2013-05-06| 709.95
#2013-05-07| 712.28
#2013-05-08| 722.76
#2013-05-09| 720.70
#2013-05-10| 715.35
#2013-05-13| 718.62
#2013-05-14| 734.79
#2013-05-15| 739.95
#2013-05-16| 746.24
#2013-05-17| 762.84
#2013-05-20| 782.26
#2013-05-21| 778.75
#2013-05-22| 779.58
#2013-05-23| 756.30
#2013-05-24| 753.10
#2013-05-27| 762.23
#2013-05-28| 767.08
#2013-05-29| 763.68
#2013-05-30| 775.87
#2013-05-31| 777.64
#2013-06-03| 776.00
#2013-06-04| 776.57
#2013-06-05| 770.39
#2013-06-06| 766.10
#2013-06-07| 785.08
#2013-06-10| 785.94
#2013-06-11| 775.79
#2013-06-12| 763.95
#2013-06-13| 757.05
#2013-06-14| 769.69
#2013-06-17| 777.65
#2013-06-18| 776.49
#2013-06-19| 770.85
#2013-06-20| 724.58
#2013-06-21| 703.48
#2013-06-24| 696.59
#2013-06-25| 721.34
#2013-06-26| 723.78
#2013-06-27| 735.98
#2013-06-28| 731.50
#2013-07-01| 738.58
#2013-07-02| 738.13
#2013-07-03| 734.18
#2013-07-04| 759.19
#2013-07-05| 736.45
#2013-07-08| 750.62
#2013-07-09| 756.93
#2013-07-10| 762.50
#2013-07-11| 778.44
#2013-07-12| 798.89
#2013-07-15| 794.29
#2013-07-16| 806.07
#2013-07-17| 808.55
#2013-07-18| 822.62
#2013-07-19| 825.22
#2013-07-22| 824.97
#2013-07-23| 825.97
#2013-07-24| 840.35
#2013-07-25| 838.43
#2013-07-26| 830.72
#2013-07-29| 835.96
#2013-07-30| 844.08
#2013-07-31| 840.88
#2013-08-01| 849.66
#2013-08-02| 853.31
#2013-08-05| 854.76
#2013-08-06| 851.86
#2013-08-07| 845.54
#2013-08-08| 858.04
#2013-08-09| 861.63
#2013-08-12| 862.15
#2013-08-13| 866.71
#2013-08-14| 876.74
#2013-08-15| 866.59
#2013-08-16| 877.42
#2013-08-19| 874.89
#2013-08-20| 867.01
#2013-08-21| 864.48
#2013-08-22| 877.09
#2013-08-23| 879.95
#2013-08-26| 874.79
#2013-08-27| 842.65
#2013-08-28| 821.85
#2013-08-29| 829.93
#2013-08-30| 813.39
#2013-09-02| 831.12
#2013-09-03| 821.90
#2013-09-04| 827.96
#2013-09-05| 842.43
#2013-09-06| 848.72
#2013-09-09| 859.82
#2013-09-10| 882.70
#2013-09-11| 892.93
#2013-09-12| 889.06
#2013-09-13| 894.16
#2013-09-16| 908.00
#2013-09-17| 895.44
#2013-09-18| 899.46
#2013-09-19| 923.81
#2013-09-20| 913.33
#2013-09-23| 907.59
#2013-09-24| 912.61
#2013-09-25| 912.96
#2013-09-26| 907.01
#2013-09-27| 915.92
#2013-09-30| 905.82
#2013-10-01| 917.63
#2013-10-02| 907.35
#2013-10-03| 906.88
#2013-10-04| 907.44
#2013-10-07| 907.28
#2013-10-08| 904.26
#2013-10-09| 896.15
#2013-10-10| 917.68
#2013-10-11| 924.62
#2013-10-14| 923.54
#2013-10-15| 933.40
#2013-10-16| 929.27
#2013-10-17| 937.37
#2013-10-18| 943.64
#2013-10-21| 940.63
#2013-10-22| 950.23
#2013-10-23| 949.12
#2013-10-24| 966.09
#2013-10-25| 958.86
#2013-10-28| 941.79
#2013-10-29| 940.56
#2013-10-30| 950.39
#2013-10-31| 951.23
#2013-11-01| 937.72
#2013-11-04| 945.34
#2013-11-05| 933.32
#2013-11-06| 942.02
#2013-11-07| 945.43
#2013-11-08| 935.90
#2013-11-11| 937.77
#2013-11-12| 937.77
#2013-11-13| 928.51
#2013-11-14| 942.94
#2013-11-15| 947.37
#2013-11-18| 965.29
#2013-11-19| 962.85
#2013-11-20| 957.70
#2013-11-21| 956.95
#2013-11-22| 969.47
#2013-11-25| 976.14
#2013-11-26| 977.97
#2013-11-27| 985.81
#2013-11-28| 985.94
#2013-11-29| 987.14
#2013-12-02| 984.40
#2013-12-03| 964.05
#2013-12-04| 958.29
#2013-12-05| 952.79
#2013-12-06| 964.88
#2013-12-09| 971.05
#2013-12-10| 961.30
#2013-12-11| 960.58
#2013-12-12| 950.03
#2013-12-13| 946.53
#2013-12-16| 959.95
#2013-12-17| 954.57
#2013-12-18| 967.84
#2013-12-19| 974.01
#2013-12-20| 982.69
#2013-12-23| 994.53
#2013-12-24| 992.65
#2013-12-25| 992.31
#2013-12-26| 994.05
#2013-12-27|1009.48
#2013-12-30|1009.10
#2013-12-31|1007.87
#2014-01-01|1007.87
#2014-01-02| 988.52
#2014-01-03| 986.87
#2014-01-06| 983.87
#2014-01-07| 992.18
#2014-01-08| 993.81
#2014-01-09| 990.34
#2014-01-10|1000.00
#2014-01-13|1010.79
#2014-01-14|1013.98
#2014-01-15|1028.45
#2014-01-16|1032.18
#2014-01-17|1038.63
#2014-01-20|1035.06
#2014-01-21|1029.56
#2014-01-22|1031.99
#2014-01-23|1030.01
#2014-01-24| 998.54
#2014-01-27| 988.86
#2014-01-28|1001.61
#2014-01-29| 988.97
#2014-01-30| 988.58
#2014-01-31| 976.73
#2014-02-03| 962.24
#2014-02-04| 959.50
#2014-02-05| 960.07
#2014-02-06| 985.90
#2014-02-07| 997.15
#2014-02-10|1002.33
#2014-02-11|1032.65
#2014-02-12|1041.82
#2014-02-13|1053.89
#2014-02-14|1065.53
#2014-02-17|1065.47
#2014-02-18|1065.71
#2014-02-19|1063.34
#2014-02-20|1058.07
#2014-02-21|1077.78
#2014-02-24|1064.54
#2014-02-25|1065.72
#2014-02-26|1061.79
#2014-02-27|1057.86
#2014-02-28|1074.02
#2014-03-03|1037.37
#2014-03-04|1066.47
#2014-03-05|1071.28
#2014-03-06|1090.77
#2014-03-07|1069.31
#2014-03-10|1051.16
#2014-03-11|1058.29
#2014-03-12|1046.15
#2014-03-13|1033.69
#2014-03-14|1026.91
#2014-03-17|1044.40
#2014-03-18|1053.77
#2014-03-19|1063.18
#2014-03-20|1050.66
#2014-03-21|1053.31
#2014-03-24|1033.20
#2014-03-25|1045.04
#2014-03-26|1066.43
#2014-03-27|1065.68
#2014-03-28|1085.73
#2014-03-31|1086.83
#2014-04-01|1106.46
#2014-04-02|1104.23
#2014-04-03|1100.25
#2014-04-04|1112.81
#2014-04-07|1098.93
#2014-04-08|1094.78
#2014-04-09|1114.24
#2014-04-10|1108.30
#2014-04-11|1096.59
#2014-04-14|1081.55
#2014-04-15|1057.51
#2014-04-16|1086.53
#2014-04-17|1111.13
#2014-04-18|1109.49
#2014-04-21|1108.60
#2014-04-22|1131.28
#2014-04-23|1118.23
#2014-04-24|1108.86
#2014-04-25|1088.86
#2014-04-28|1093.34
#2014-04-29|1098.21
#2014-04-30|1097.27
#2014-05-01|1097.67
#2014-05-02|1088.53
#2014-05-05|1083.10
#2014-05-06|1077.46
#2014-05-07|1066.87
#2014-05-08|1072.08
#2014-05-09|1057.80
#2014-05-12|1064.48
#2014-05-13|1070.43
#2014-05-14|1074.01
#2014-05-15|1057.79
#2014-05-16|1047.40
#2014-05-19|1062.07
#2014-05-20|1070.55
#2014-05-21|1076.96
#2014-05-22|1083.18
#2014-05-23|1090.96
#2014-05-26|1110.83
#2014-05-27|1108.47
#2014-05-28|1106.23
#2014-05-29|1109.47
#2014-05-30|1113.58
#2014-06-02|1108.96
#2014-06-03|1109.58
#2014-06-04|1103.92
#2014-06-05|1119.85
#2014-06-06|1128.38
#2014-06-09|1122.40
#2014-06-10|1113.99
#2014-06-11|1107.18
#2014-06-12|1108.42
#2014-06-13|1098.89
#2014-06-16|1098.89
#2014-06-17|1102.29
#2014-06-18|1105.53
#2014-06-19|1117.64
#2014-06-20|1110.32
#2014-06-23|1100.88
#2014-06-24|1101.04
#2014-06-25|1095.82
#2014-06-26|1086.35
#2014-06-27|1092.54
#2014-06-30|1093.54
#2014-07-01|1106.09
#2014-07-02|1111.45
#2014-07-03|1117.22
#2014-07-04|1111.71
#2014-07-07|1098.04
#2014-07-08|1078.89
#2014-07-09|1081.29
#2014-07-10|1067.28
#2014-07-11|1070.42
#2014-07-14|1084.10
#2014-07-15|1076.88
#2014-07-16|1088.82
#2014-07-17|1073.18
#2014-07-18|1060.47
#2014-07-21|1049.18
#2014-07-22|1057.27
#2014-07-23|1059.43
#2014-07-24|1066.58
#2014-07-25|1045.97
#2014-07-28|1026.84
#2014-07-29|1028.51
#2014-07-30|1015.15
#2014-07-31| 997.67
#2014-08-01| 987.05
#2014-08-04| 991.02
#2014-08-05| 978.83
#2014-08-06| 964.87
#2014-08-07| 950.31
#2014-08-08| 956.27
#2014-08-11| 976.54
#2014-08-12| 961.39
#2014-08-13| 968.48
#2014-08-14| 975.01
#2014-08-15| 958.84
#2014-08-18| 976.30
#2014-08-19| 987.69
#2014-08-20| 983.28
#2014-08-21| 996.31
#2014-08-22| 986.42
#2014-08-25| 998.19
#2014-08-26|1007.80
#2014-08-27|1003.46
#2014-08-28| 987.23
#2014-08-29| 982.32
#2014-09-01| 973.11
#2014-09-02| 974.07
#2014-09-03| 992.52
#2014-09-04| 994.73
#2014-09-05|1002.54
#2014-09-08| 998.40
#2014-09-09| 987.64
#2014-09-10| 980.10
#2014-09-11| 977.11
#2014-09-12| 971.10
#2014-09-15| 968.11
#2014-09-16| 965.18
#2014-09-17| 967.89
#2014-09-18| 975.18
#2014-09-19| 966.37
#2014-09-22| 948.42
#2014-09-23| 927.36
#2014-09-24| 929.96
#2014-09-25| 914.34
#2014-09-26| 913.93
#2014-09-29| 907.96
#2014-09-30| 899.07
#2014-10-01| 885.38
#2014-10-02| 874.59
#2014-10-03| 869.41
#2014-10-06| 870.02
#2014-10-07| 869.13
#2014-10-08| 857.68
#2014-10-09| 860.13
#2014-10-10| 830.17
#2014-10-13| 840.26
#2014-10-14| 856.16
#2014-10-15| 836.36
#2014-10-16| 850.48
#2014-10-17| 879.42
#2014-10-20| 867.25
#2014-10-21| 880.40
#2014-10-22| 883.08
#2014-10-23| 881.77
#2014-10-24| 877.00
#2014-10-27| 867.94
#2014-10-28| 885.60
#2014-10-29| 889.33
#2014-10-30| 887.85
#2014-10-31| 900.38
#2014-11-03| 895.22
#2014-11-04| 892.99
#2014-11-05| 899.48
#2014-11-06| 905.36
#2014-11-07| 893.98
#2014-11-10| 902.71
#2014-11-11| 897.93
#2014-11-12| 885.44
#2014-11-13| 886.36
#2014-11-14| 891.84
#2014-11-17| 891.20
#2014-11-18| 909.96
#2014-11-19| 912.11
#2014-11-20| 915.80
#2014-11-21| 932.65
#2014-11-24| 946.27
#2014-11-25| 962.42
#2014-11-26| 965.31
#2014-11-27| 968.48
#2014-11-28| 972.45
#2014-12-01| 974.85
#2014-12-02| 965.34
#2014-12-03| 962.54
#2014-12-04| 965.33
#2014-12-05| 984.85
#2014-12-08| 973.28
#2014-12-09| 963.89
#2014-12-10| 960.80
#2014-12-11| 963.39
#2014-12-12| 944.17
#2014-12-15| 914.05
#2014-12-16| 944.61
#2014-12-17| 934.18
#2014-12-18| 955.90
#2014-12-19| 958.17
#2014-12-22| 961.33
#2014-12-23| 964.63
#2014-12-24| 964.99
#2014-12-25| 964.99
#2014-12-26| 963.53
#2014-12-29| 964.99
#2014-12-30| 952.49
#2014-12-31| 948.31
#2015-01-01| 948.31
#2015-01-02| 933.43
#2015-01-05| 898.83
#2015-01-06| 899.23
#2015-01-07| 894.90
#2015-01-08| 926.49
#2015-01-09| 919.58
#2015-01-12| 933.55
#2015-01-13| 951.67
#2015-01-14| 935.77
#2015-01-15| 942.20
#2015-01-16| 952.88
#2015-01-19| 971.40
#2015-01-20| 970.02
#2015-01-21| 978.43
#2015-01-22| 993.70
#2015-01-23|1004.86
#2015-01-26|1016.41
#2015-01-27|1006.30
#2015-01-28|1013.63
#2015-01-29|1017.79
#2015-01-30|1008.51
#2015-02-02|1023.87
#2015-02-03|1048.81
#2015-02-04|1053.83
#2015-02-05|1061.95
#2015-02-06|1052.63
#2015-02-09|1022.12
#2015-02-10|1036.48
#2015-02-11|1034.82
#2015-02-12|1063.82
#2015-02-13|1068.51
#2015-02-16|1066.34
#2015-02-17|1062.17
#2015-02-18|1078.25
#2015-02-19|1090.59
#2015-02-20|1097.46
#2015-02-23|1102.13
#2015-02-24|1097.03
#2015-02-25|1085.70
#2015-02-26|1083.64
#2015-02-27|1094.08
#2015-03-02|1094.90
#2015-03-03|1072.44
#2015-03-04|1079.48
#2015-03-05|1087.68
#2015-03-06|1080.36
#2015-03-09|1082.34
#2015-03-10|1061.85
#2015-03-11|1088.45
#2015-03-12|1091.09
#2015-03-13|1094.57
#2015-03-16|1125.50
#2015-03-17|1099.91
#2015-03-18|1076.43
#2015-03-19|1085.67
#2015-03-20|1111.26
#2015-03-23|1093.53
#2015-03-24|1099.17
#2015-03-25|1097.50
#2015-03-26|1101.77
#2015-03-27|1097.91
#2015-03-30|1117.54
#2015-03-31|1096.52
#2015-04-01|1095.15
#2015-04-02|1107.43
#2015-04-03|1118.16
#2015-04-06|1122.90
#2015-04-07|1105.86
#2015-04-08|1092.97
#2015-04-09|1103.49
#2015-04-10|1111.81
#2015-04-13|1096.98
#2015-04-14|1098.38
#2015-04-15|1093.95
#2015-04-16|1097.30
#2015-04-17|1085.59
#2015-04-20|1092.73
#2015-04-21|1097.98
#2015-04-22|1091.96
#2015-04-23|1097.65
#2015-04-24|1116.18
#2015-04-27|1146.30
#2015-04-28|1135.14
#2015-04-29|1115.14
#2015-04-30|1124.38
#2015-05-01|1125.21
#2015-05-04|1127.21
#2015-05-05|1111.75
#2015-05-06|1117.91
#2015-05-07|1120.78
#2015-05-08|1151.56
#2015-05-11|1140.69
#2015-05-12|1122.56
#2015-05-13|1124.75
#2015-05-14|1147.95
#2015-05-15|1136.32
#2015-05-18|1148.84
#2015-05-19|1165.48
#2015-05-20|1163.79
#2015-05-21|1164.72
#2015-05-22|1151.34
#2015-05-25|1146.09
#2015-05-26|1126.43
#2015-05-27|1137.34
#2015-05-28|1122.51
#2015-05-29|1100.77
#2015-06-01|1098.16
#2015-06-02|1104.91
#2015-06-03|1123.68
#2015-06-04|1114.60
#2015-06-05|1085.63
#2015-06-08|1073.56
#2015-06-09|1088.62
#2015-06-10|1124.78
#2015-06-11|1125.85
#2015-06-12|1117.82
#2015-06-15|1092.89
#2015-06-16|1098.06
#2015-06-17|1079.52
#2015-06-18|1098.30
#2015-06-19|1098.74
#2015-06-22|1145.14
#2015-06-23|1138.69
#2015-06-24|1126.81
#2015-06-25|1132.49
#2015-06-26|1131.29
#2015-06-29|1089.65
#2015-06-30|1076.16
#2015-07-01|1103.43
#2015-07-02|1089.24
#2015-07-03|1084.92
#2015-07-06|1069.87
#2015-07-07|1027.38
#2015-07-08|1018.08
#2015-07-09|1040.55
#2015-07-10|1071.02
#2015-07-13|1061.23
#2015-07-14|1051.75
#2015-07-15|1041.13
#2015-07-16|1056.34
#2015-07-17|1049.39
#2015-07-20|1056.09
#2015-07-21|1060.48
#2015-07-22|1046.77
#2015-07-23|1049.76
#2015-07-24|1025.71
#2015-07-27|1010.96
#2015-07-28|1015.19
#2015-07-29|1013.09
#2015-07-30| 994.23
#2015-07-31|1009.63
#2015-08-03|1009.57
#2015-08-04|1016.01
#2015-08-05|1033.03
#2015-08-06|1029.70
#2015-08-07|1033.76
#2015-08-10|1043.44
#2015-08-11|1005.74
#2015-08-12| 979.40
#2015-08-13| 982.71
#2015-08-14| 984.21
#2015-08-17| 976.37
#2015-08-18| 965.64
#2015-08-19| 944.12
#2015-08-20| 934.43
#2015-08-21| 923.89
#2015-08-24| 904.78
#2015-08-25| 938.98
#2015-08-26| 928.79
#2015-08-27| 943.02
#2015-08-28| 938.88
#2015-08-31| 928.00
#2015-09-01| 908.42
#2015-09-02| 900.77
#2015-09-03| 919.29
#2015-09-04| 897.48
#2015-09-07| 909.33
#2015-09-08| 935.11
#2015-09-09| 948.32
#2015-09-10| 945.54
#2015-09-11| 945.35
#2015-09-14| 945.02
#2015-09-15| 956.34
#2015-09-16| 966.69
#2015-09-17| 972.54
#2015-09-18| 946.59
#2015-09-21| 892.86
#2015-09-22| 820.52
#2015-09-23| 828.03
#2015-09-24| 811.49
#2015-09-25| 824.33
#2015-09-28| 797.60
#2015-09-29| 796.98
#2015-09-30| 818.58
#2015-10-01| 819.60
#2015-10-02| 822.82
#2015-10-05| 837.69
#2015-10-06| 858.89
#2015-10-07| 882.49
#2015-10-08| 892.52
#2015-10-09| 915.58
#2015-10-12| 927.27
#2015-10-13| 913.65
#2015-10-14| 907.63
#2015-10-15| 914.94
#2015-10-16| 907.45
#2015-10-19| 906.94
#2015-10-20| 906.44
#2015-10-21| 921.79
#2015-10-22| 931.35
#2015-10-23| 952.33
#2015-10-26| 945.73
#2015-10-27| 939.05
#2015-10-28| 950.68
#2015-10-29| 938.60
#2015-10-30| 958.18
#2015-11-02| 972.25
#2015-11-03| 961.44
#2015-11-04| 934.62
#2015-11-05| 937.81
#2015-11-06| 944.45
#2015-11-09| 923.70
#2015-11-10| 927.08
#2015-11-11| 927.70
#2015-11-12| 916.39
#2015-11-13| 912.81
#2015-11-16| 913.43
#2015-11-17| 928.66
#2015-11-18| 930.91
#2015-11-19| 948.81
#2015-11-20| 948.86
#2015-11-23| 943.77
#2015-11-24| 938.92
#2015-11-25| 952.43
#2015-11-26| 974.68
#2015-11-27| 974.94
#2015-11-30| 994.80
#2015-12-01| 989.69
#2015-12-02| 979.68
#2015-12-03| 969.23
#2015-12-04| 977.40
#2015-12-07| 985.75
#2015-12-08| 964.44
#2015-12-09| 976.87
#2015-12-10| 976.45
#2015-12-11| 947.81
#2015-12-14| 927.30
#2015-12-15| 946.52
#2015-12-16| 955.81
#2015-12-17| 971.22
#2015-12-18| 959.60
#2015-12-21| 959.02
#2015-12-22| 968.17
#2015-12-23| 983.59
#2015-12-24| 990.47
#2015-12-25| 990.50
#2015-12-28| 980.28
#2015-12-29| 988.62
#2015-12-30| 981.56
#2015-12-31| 974.71
#2016-01-01| 974.71
#2016-01-04| 925.31
#2016-01-05| 913.45
#2016-01-06| 891.45
#2016-01-07| 868.20
#2016-01-08| 864.21
#2016-01-11| 862.59
#2016-01-12| 878.77
#2016-01-13| 871.06
#2016-01-14| 837.81
#2016-01-15| 823.16
#2016-01-18| 818.11
#2016-01-19| 830.14
#2016-01-20| 803.98
#2016-01-21| 823.73
#2016-01-22| 838.15
#2016-01-25| 829.25
#2016-01-26| 840.12
#2016-01-27| 847.41
#2016-01-28| 829.00
#2016-01-29| 814.73
#2016-02-01| 816.94
#2016-02-02| 801.24
#2016-02-03| 804.34
#2016-02-04| 796.34
#2016-02-05| 803.00
#2016-02-08| 772.77
#2016-02-09| 776.58
#2016-02-10| 780.89
#2016-02-11| 770.91
#2016-02-12| 781.36
#2016-02-15| 807.04
#2016-02-16| 805.86
#2016-02-17| 835.73
#2016-02-18| 835.33
#2016-02-19| 826.40
#2016-02-22| 836.53
#2016-02-23| 818.36
#2016-02-24| 788.49
#2016-02-25| 793.78
#2016-02-26| 806.77
#2016-02-29| 815.79
#2016-03-01| 838.91
#2016-03-02| 852.54
#2016-03-03| 870.72
#2016-03-04| 884.91
#2016-03-07| 877.72
#2016-03-08| 859.25
#2016-03-09| 857.10
#2016-03-10| 832.57
#2016-03-11| 866.83
#2016-03-14| 875.79
#2016-03-15| 871.53
#2016-03-16| 887.47
#2016-03-17| 896.40
#2016-03-18| 903.56
#2016-03-21| 896.39
#2016-03-22| 900.19
#2016-03-23| 895.38
#2016-03-24| 876.51
#2016-03-25| 876.56
#2016-03-28| 880.65
#2016-03-29| 883.22
#2016-03-30| 917.64
#2016-03-31| 911.59
#2016-04-01| 884.99
#2016-04-04| 882.92
#2016-04-05| 848.44
#2016-04-06| 848.19
#2016-04-07| 842.52
#2016-04-08| 853.47
#2016-04-11| 865.54
#2016-04-12| 871.46
#2016-04-13| 893.63
#2016-04-14| 897.21
#2016-04-15| 883.93
#2016-04-18| 898.99
#2016-04-19| 928.15
#2016-04-20| 935.05
#2016-04-21| 936.94
#2016-04-22| 913.93
#2016-04-25| 912.38
#2016-04-26| 918.81
#2016-04-27| 927.65
#2016-04-28| 932.68
#2016-04-29| 912.74
#2016-05-02| 923.32
#2016-05-03| 899.66
#2016-05-04| 886.11
#2016-05-05| 875.78
#2016-05-06| 884.76
#2016-05-09| 887.74
#2016-05-10| 903.76
#2016-05-11| 901.21
#2016-05-12| 889.95
#2016-05-13| 889.15
#2016-05-16| 889.08
#2016-05-17| 870.33
#2016-05-18| 864.55
#2016-05-19| 857.46
#2016-05-20| 868.50
#2016-05-23| 857.53
#2016-05-24| 875.37
#2016-05-25| 889.10
#2016-05-26| 904.57
#2016-05-27| 897.62
#2016-05-30| 906.82
#2016-05-31| 901.72
#2016-06-01| 893.38
#2016-06-02| 901.23
#2016-06-03| 894.87
#2016-06-06| 898.60
#2016-06-07| 914.89
#2016-06-08| 908.03
#2016-06-09| 888.04
#2016-06-10| 868.36
#2016-06-13| 850.69
#2016-06-14| 827.30
#2016-06-15| 835.17
#2016-06-16| 823.29
#2016-06-17| 842.06
#2016-06-20| 886.01
#2016-06-21| 880.21
#2016-06-22| 881.07
#2016-06-23| 908.15
#2016-06-24| 814.58
#2016-06-27| 758.10
#2016-06-28| 774.82
#2016-06-29| 778.84
#2016-06-30| 779.18
#2016-07-01| 808.20
#2016-07-04| 793.03
#2016-07-05| 765.43
#2016-07-06| 756.47
#2016-07-07| 761.06
#2016-07-08| 786.28
#2016-07-11| 801.48
#2016-07-12| 832.62
#2016-07-13| 826.22
#2016-07-14| 844.14
#2016-07-15| 836.81
#2016-07-18| 840.16
#2016-07-19| 826.30
#2016-07-20| 846.74
#2016-07-21| 847.82
#2016-07-22| 840.41
#2016-07-25| 848.42
#2016-07-26| 863.23
#2016-07-27| 882.96
#2016-07-28| 868.14
#2016-07-29| 885.17
#2016-08-01| 881.98
#2016-08-02| 861.75
#2016-08-03| 858.80
#2016-08-04| 860.42
#2016-08-05| 879.94
#2016-08-08| 879.47
#2016-08-09| 900.95
#2016-08-10| 903.33
#2016-08-11| 910.10
#2016-08-12| 903.01
#2016-08-15| 910.62
#2016-08-16| 902.68
#2016-08-17| 893.65
#2016-08-18| 902.75
#2016-08-19| 893.84
#2016-08-22| 894.17
#2016-08-23| 900.31
#2016-08-24| 897.03
#2016-08-25| 886.48
#2016-08-26| 896.09
#2016-08-29| 881.71
#2016-08-30| 891.14
#2016-08-31| 887.54
#2016-09-01| 892.86
#2016-09-02| 903.14
#2016-09-05| 901.79
#2016-09-06| 911.37
#2016-09-07| 921.79
#2016-09-08| 916.50
#2016-09-09| 906.72
#2016-09-12| 892.56
#2016-09-13| 888.89
#2016-09-14| 887.19
#2016-09-15| 890.85
#2016-09-16| 865.40
#2016-09-19| 878.59
#2016-09-20| 875.52
#2016-09-21| 879.20
#2016-09-22| 906.31
#2016-09-23| 899.45
#2016-09-26| 883.59
#2016-09-27| 873.22
#2016-09-28| 883.53
#2016-09-29| 885.98
#2016-09-30| 895.39
#2016-10-03| 893.72
#2016-10-04| 906.94
#2016-10-05| 914.08
#2016-10-06| 908.98
#2016-10-07| 899.12
#2016-10-10| 907.76
#2016-10-11| 892.33
#2016-10-12| 883.86
#2016-10-13| 872.14
#2016-10-14| 880.74
#2016-10-17| 877.67
#2016-10-18| 880.41
#2016-10-19| 885.75
#2016-10-20| 891.02
#2016-10-21| 880.77
#2016-10-24| 889.40
#2016-10-25| 885.62
#2016-10-26| 895.08
#2016-10-27| 893.70
#2016-10-28| 895.48
#2016-10-31| 893.93
#2016-11-01| 890.06
#2016-11-02| 874.05
#2016-11-03| 869.11
#2016-11-04| 866.34
#2016-11-07| 876.51
#2016-11-08| 878.30
#2016-11-09| 866.97
#2016-11-10| 849.73
#2016-11-11| 863.14
#2016-11-14| 854.83
#2016-11-15| 862.77
#2016-11-16| 855.48
#2016-11-17| 859.46
#2016-11-18| 853.97
#2016-11-21| 865.48
#2016-11-22| 868.10
#2016-11-23| 856.63
#2016-11-24| 862.17
#2016-11-25| 866.57
#2016-11-28| 858.01
#2016-11-29| 860.86
#2016-11-30| 855.40
#2016-12-01| 852.56
#2016-12-02| 852.40
#2016-12-05| 876.17
#2016-12-06| 883.17
#2016-12-07| 915.97
#2016-12-08| 922.20
#2016-12-09| 913.87
#2016-12-12| 913.56
#2016-12-13| 924.60
#2016-12-14| 927.09
#2016-12-15| 915.61
#2016-12-16| 919.27
#2016-12-19| 924.11
#2016-12-20| 924.82
#2016-12-21| 932.66
#2016-12-22| 931.90
#2016-12-23| 932.82
#2016-12-26| 932.85
#2016-12-27| 932.03
#2016-12-28| 925.80
#2016-12-29| 924.86
#2016-12-30| 931.61
#2017-01-02| 944.12
#2017-01-03| 940.04
#2017-01-04| 940.44
#2017-01-05| 954.55
#2017-01-06| 953.56
#2017-01-09| 954.50
#2017-01-10| 963.49
#2017-01-11| 964.54
#2017-01-12| 958.96
#2017-01-13| 963.42
#2017-01-16| 949.15
#2017-01-17| 957.85
#2017-01-18| 959.64
#2017-01-19| 955.16
#2017-01-20| 960.41
#2017-01-23| 965.80
#2017-01-24| 977.34
#2017-01-25| 989.58
#2017-01-26| 975.88
#2017-01-27| 969.33
#2017-01-30| 955.40
#2017-01-31| 953.97
#2017-02-01| 962.57
#2017-02-02| 955.95
#2017-02-03| 957.16
#2017-02-06| 939.51
#2017-02-07| 931.56
#2017-02-08| 932.36
#2017-02-09| 932.53
#2017-02-10| 933.22
#2017-02-13| 950.23
#2017-02-14| 955.20
#2017-02-15| 954.95
#2017-02-16| 955.56
#2017-02-17| 946.55
#2017-02-20| 947.44
#2017-02-21| 952.52
#2017-02-22| 954.76
#2017-02-23| 956.36
#2017-02-24| 942.70
#2017-02-27| 944.32
#2017-02-28| 945.60
#2017-03-01| 960.04
#2017-03-02| 958.74
#2017-03-03| 962.57
#2017-03-06| 960.47
#2017-03-07| 964.00
#2017-03-08| 959.40
#2017-03-09| 951.71
#2017-03-10| 958.00
#2017-03-13| 969.73
#2017-03-14| 964.72
#2017-03-15| 961.17
#2017-03-16| 973.36
#2017-03-17| 969.43
#2017-03-20| 968.96
#2017-03-21| 966.20
#2017-03-22| 962.40
#2017-03-23| 969.30
#2017-03-24| 974.91
#2017-03-27| 976.80
#2017-03-28| 990.04
#2017-03-29| 984.00
#2017-03-30| 987.95
#2017-03-31| 985.45
#2017-04-03| 972.95
#2017-04-04| 967.18
#2017-04-05| 958.16
#2017-04-06| 957.13
#2017-04-07| 953.90
#2017-04-10| 951.27
#2017-04-11| 949.83
#2017-04-12| 952.21
#2017-04-13| 946.80
#2017-04-14| 946.80
#2017-04-17| 950.37
#2017-04-18| 950.22
#2017-04-19| 963.41
#2017-04-20| 977.20
#2017-04-21| 972.83
#2017-04-24|1016.33
#2017-04-25|1024.84
#2017-04-26|1024.93
#2017-04-27|1019.09
#2017-04-28|1027.25
#2017-05-01|1029.79
#2017-05-02|1024.76
#2017-05-03|1018.19
#2017-05-04|1030.09
#2017-05-05|1045.32
#2017-05-08|1041.18
#2017-05-09|1032.91
#2017-05-10|1038.38
#2017-05-11|1036.72
#2017-05-12|1043.79
#2017-05-15|1050.43
#2017-05-16|1053.41
#2017-05-17|1048.36
#2017-05-18|1036.70
#2017-05-19|1050.35
#2017-05-22|1052.08
#2017-05-23|1047.91
#2017-05-24|1040.03
#2017-05-25|1041.05
#2017-05-26|1033.03
#2017-05-29|1030.72
#2017-05-30|1030.20
#2017-05-31|1021.58
#2017-06-01|1034.17
#2017-06-02|1051.22
#2017-06-05|1047.04
#2017-06-06|1037.20
#2017-06-07|1034.37
#2017-06-08|1024.56
#2017-06-09|1026.82
#2017-06-12|1033.78
#2017-06-13|1035.95
#2017-06-14|1034.91
#2017-06-15|1015.08
#2017-06-16|1022.97
#2017-06-19|1026.29
#2017-06-20|1017.82
#2017-06-21|1020.93
#2017-06-22|1028.90
#2017-06-23|1025.77
#2017-06-26|1029.48
#2017-06-27|1023.14
#2017-06-28|1032.99
#2017-06-29|1023.92
#2017-06-30|1016.36
#2017-07-03|1029.28
#2017-07-04|1024.71
#2017-07-05|1019.46
#2017-07-06|1031.61
#2017-07-07|1031.53
#2017-07-10|1034.45
#2017-07-11|1046.84
#2017-07-12|1064.48
#2017-07-13|1064.63
#2017-07-14|1069.54
#2017-07-17|1071.79
#2017-07-18|1071.60
#2017-07-19|1069.78
#2017-07-20|1076.75
#2017-07-21|1046.70
#2017-07-24|1031.49
#2017-07-25|1033.31
#2017-07-26|1034.70
#2017-07-27|1031.44
#2017-07-28|1024.69
#2017-07-31|1019.79
#2017-08-01|1030.02
#2017-08-02|1029.98
#2017-08-03|1031.46
#2017-08-04|1030.20
#2017-08-07|1032.56
#2017-08-08|1032.11
#2017-08-09|1024.75
#2017-08-10|1023.49
#2017-08-11|1021.97
#2017-08-14|1028.53
#2017-08-15|1022.67
#2017-08-16|1029.18
#2017-08-17|1028.50
#2017-08-18|1021.42
#2017-08-21|1021.96
#2017-08-22|1028.46
#2017-08-23|1031.29
#2017-08-24|1034.41
#2017-08-25|1039.19
#2017-08-28|1046.49
#2017-08-29|1040.16
#2017-08-30|1034.42
#2017-08-31|1028.71
#2017-09-01|1038.27
#2017-09-04|1043.16
#2017-09-05|1054.36
#2017-09-06|1071.84
#2017-09-07|1087.73
#2017-09-08|1089.05
#2017-09-11|1090.51
#2017-09-12|1101.29
#2017-09-13|1097.78
#2017-09-14|1104.62
#2017-09-15|1122.68
#2017-09-18|1122.18
#2017-09-19|1128.93
#2017-09-20|1130.16
#2017-09-21|1134.47
#2017-09-22|1139.05
#2017-09-25|1128.63
#2017-09-26|1125.76
#2017-09-27|1120.05
#2017-09-28|1120.97
#2017-09-29|1134.30
#2017-10-02|1127.94
#2017-10-03|1130.10
#2017-10-04|1147.49
#2017-10-05|1143.67
#2017-10-06|1146.67
#2017-10-09|1146.05
#2017-10-10|1148.85
#2017-10-11|1152.85
#2017-10-12|1154.95
#2017-10-13|1148.73
#2017-10-16|1145.75
#2017-10-17|1142.16
#2017-10-18|1153.13
#2017-10-19|1146.17
#2017-10-20|1134.14
#2017-10-23|1133.24
#2017-10-24|1144.28
#2017-10-25|1140.49
#2017-10-26|1142.43
#2017-10-27|1147.59
#2017-10-30|1154.62
#2017-10-31|1157.93
#2017-11-01|1180.04
#2017-11-02|1187.88
#2017-11-03|1185.59
#2017-11-06|1181.47
#2017-11-07|1171.11
#2017-11-08|1158.19
#2017-11-09|1150.63
#2017-11-10|1144.86
#2017-11-13|1140.15
#2017-11-14|1145.97
#2017-11-15|1139.72
#2017-11-16|1144.99
#2017-11-17|1141.62
#2017-11-20|1153.21
#2017-11-21|1165.02
#2017-11-22|1159.83
#2017-11-23|1166.57
#2017-11-24|1180.75
#2017-11-27|1177.19
#2017-11-28|1178.94
#2017-11-29|1183.84
#2017-11-30|1191.83
#2017-12-01|1165.16
#2017-12-04|1181.26
#2017-12-05|1178.76
#2017-12-06|1163.44
#2017-12-07|1167.27
#2017-12-08|1173.77
#2017-12-11|1173.17
#2017-12-12|1170.39
#2017-12-13|1173.93
#2017-12-14|1174.90
#2017-12-15|1172.30
#2017-12-18|1192.68
#2017-12-19|1189.85
#2017-12-20|1193.14
#2017-12-21|1197.65
#2017-12-22|1191.09
#2017-12-25|1191.14
#2017-12-26|1194.08
#2017-12-27|1195.78
#2017-12-28|1196.13
#2017-12-29|1199.11
#2018-01-01|1199.11
#2018-01-02|1200.10
#2018-01-03|1214.26
#2018-01-04|1234.57
#2018-01-05|1253.05
#2018-01-08|1257.41
#2018-01-09|1268.95
#2018-01-10|1262.52
#2018-01-11|1265.00
#2018-01-12|1292.39
#2018-01-15|1302.78
#2018-01-16|1316.21
#2018-01-17|1313.41
#2018-01-18|1315.53
#2018-01-19|1328.64
#2018-01-22|1340.83
#2018-01-23|1339.96
#2018-01-24|1341.21
#2018-01-25|1339.48
#2018-01-26|1341.78
#2018-01-29|1331.87
#2018-01-30|1325.61
#2018-01-31|1326.69
#2018-02-01|1318.18
#2018-02-02|1289.93
#2018-02-05|1272.51
#2018-02-06|1244.74
#2018-02-07|1267.04
#2018-02-08|1235.18
#2018-02-09|1221.69
#2018-02-12|1240.11
#2018-02-13|1238.56
#2018-02-14|1263.74
#2018-02-15|1272.62
#2018-02-16|1283.18
#2018-02-19|1263.17
#2018-02-20|1256.53
#2018-02-21|1255.51
#2018-02-22|1254.72
#2018-02-23|1243.35
#2018-02-26|1247.80
#2018-02-27|1242.93
#2018-02-28|1235.14
#2018-03-01|1212.61
#2018-03-02|1202.89
#2018-03-05|1207.02
#2018-03-06|1225.02
#2018-03-07|1231.88
#2018-03-08|1234.07
#2018-03-09|1231.67
#2018-03-12|1236.87
#2018-03-13|1231.69
#2018-03-14|1231.45
#2018-03-15|1241.64
#2018-03-16|1242.20
#2018-03-19|1233.36
#2018-03-20|1238.41
#2018-03-21|1236.72
#2018-03-22|1221.26
#2018-03-23|1202.99
#2018-03-26|1212.50
#2018-03-27|1221.75
#2018-03-28|1208.08
#2018-03-29|1245.47
#2018-03-30|1245.59
#2018-04-02|1246.71
#2018-04-03|1238.36
#2018-04-04|1229.96
#2018-04-05|1249.05
#2018-04-06|1247.36
#2018-04-09|1243.54
#2018-04-10|1274.01
#2018-04-11|1271.23
#2018-04-12|1277.48
#2018-04-13|1280.87
#2018-04-16|1271.27
#2018-04-17|1285.80
#2018-04-18|1277.00
#2018-04-19|1277.72
#2018-04-20|1262.70
#2018-04-23|1257.21
#2018-04-24|1256.62
#2018-04-25|1233.29
#2018-04-26|1239.55
#2018-04-27|1238.10
#2018-04-30|1238.43
#2018-05-01|1228.79
#2018-05-02|1248.64
#2018-05-03|1238.22
#2018-05-04|1240.50
#2018-05-07|1246.33
#2018-05-08|1240.49
#2018-05-09|1233.27
#2018-05-10|1237.11
#2018-05-11|1244.07
#2018-05-14|1242.98
#2018-05-15|1237.56
#2018-05-16|1229.85
#2018-05-17|1247.75
#2018-05-18|1240.91
#2018-05-21|1241.51
#2018-05-22|1257.40
#2018-05-23|1226.78
#2018-05-24|1207.33
#2018-05-25|1203.99
#2018-05-28|1192.98
#2018-05-29|1159.79
#2018-05-30|1168.66
#2018-05-31|1159.02
#2018-06-01|1167.04
#2018-06-04|1174.78
#2018-06-05|1178.95
#2018-06-06|1196.13
#2018-06-07|1202.04
#2018-06-08|1184.48
#2018-06-11|1181.43
#2018-06-12|1178.51
#2018-06-13|1174.87
#2018-06-14|1181.38
#2018-06-15|1169.36
#2018-06-18|1155.32
#2018-06-19|1132.62
#2018-06-20|1131.06
#2018-06-21|1100.70
#2018-06-22|1100.86
#2018-06-25|1078.44
#2018-06-26|1072.29
#2018-06-27|1068.82
#2018-06-28|1043.67
#2018-06-29|1040.66
#2018-07-02|1039.27
#2018-07-03|1048.80
#2018-07-04|1050.28
#2018-07-05|1089.77
#2018-07-06|1087.57
#2018-07-09|1088.32
#2018-07-10|1088.42
#2018-07-11|1069.38
#2018-07-12|1072.74
#2018-07-13|1078.14
#2018-07-16|1076.28
#2018-07-17|1082.45
#2018-07-18|1092.81
#2018-07-19|1090.75
#2018-07-20|1077.53
#2018-07-23|1078.48
#2018-07-24|1106.90
#2018-07-25|1081.27
#2018-07-26|1107.48
#2018-07-27|1104.62
#2018-07-30|1112.86
#2018-07-31|1109.47
#2018-08-01|1083.37
#2018-08-02|1062.96
#2018-08-03|1068.87
#2018-08-06|1071.01
#2018-08-07|1082.22
#2018-08-08|1089.53
#2018-08-09|1089.84
#2018-08-10|1056.58
#2018-08-13|1051.43
#2018-08-14|1040.61
#2018-08-15|1012.45
#2018-08-16|1024.86
#2018-08-17|1022.81
#2018-08-20|1032.38
#2018-08-21|1048.81
#2018-08-22|1026.36
#2018-08-23|1008.05
#2018-08-24|1016.39
#2018-08-27|1043.31
#2018-08-28|1057.04
#2018-08-29|1053.84
#2018-08-30|1051.17
#2018-08-31|1033.72
#2018-09-03|1021.29
#2018-09-04|1003.36
#2018-09-05|1002.93
#2018-09-06| 999.90
#2018-09-07| 997.95
#2018-09-10|1002.26
#2018-09-11| 990.72
#2018-09-12|1001.65
#2018-09-13|1018.55
#2018-09-14|1032.34
#2018-09-17|1035.63
#2018-09-18|1046.87
#2018-09-19|1061.94
#2018-09-20|1088.63
#2018-09-21|1093.83
#2018-09-24|1078.16
#2018-09-25|1049.03
#2018-09-26|1047.99
#2018-09-27|1047.96
#2018-09-28|1028.59
#2018-10-01|1028.98
#2018-10-02|1028.35
#2018-10-03|1028.53
#2018-10-04|1014.51
#2018-10-05|1002.36
#2018-10-08| 986.44
#2018-10-09| 984.66
#2018-10-10| 965.12
#2018-10-11| 954.49
#2018-10-12| 959.05
#2018-10-15| 967.98
#2018-10-16| 983.57
#2018-10-17| 965.27
#2018-10-18| 955.57
#2018-10-19| 928.62
#2018-10-22| 923.30
#2018-10-23| 913.89
#2018-10-24| 884.77
#2018-10-25| 909.60
#2018-10-26| 901.31
#2018-10-29| 932.98
#2018-10-30| 936.29
#2018-10-31| 941.25
#2018-11-01| 951.69
#2018-11-02| 966.09
#2018-11-05| 958.36
#2018-11-06| 955.84
#2018-11-07| 957.79
#2018-11-08| 941.30
#2018-11-09| 917.31
#2018-11-12| 900.13
#2018-11-13| 917.95
#2018-11-14| 928.73
#2018-11-15| 914.93
#2018-11-16| 911.05
#2018-11-19| 916.36
#2018-11-20| 905.06
#2018-11-21| 926.64
#2018-11-22| 922.45
#2018-11-23| 919.80
#2018-11-26| 939.67
#2018-11-27| 911.18
#2018-11-28| 906.56
#2018-11-29| 917.53
#2018-11-30| 904.31
#2018-12-03| 933.52
#2018-12-04| 908.66
#2018-12-05| 901.07
#2018-12-06| 867.14
#2018-12-07| 867.58
#2018-12-10| 843.92
#2018-12-11| 860.77
#2018-12-12| 884.46
#2018-12-13| 886.83
#2018-12-14| 870.69
#2018-12-17| 868.79
#2018-12-18| 869.52
#2018-12-19| 877.09
#2018-12-20| 860.29
#2018-12-21| 865.45
#2018-12-24| 864.53
#2018-12-25| 864.52
#2018-12-26| 864.01
#2018-12-27| 835.36
#2018-12-28| 849.26
#2018-12-31| 853.87
#2019-01-01| 853.87
#2019-01-02| 833.98
#2019-01-03| 827.51
#2019-01-04| 864.37
#2019-01-07| 873.19
#2019-01-08| 883.64
#2019-01-09| 911.31
#2019-01-10| 908.23
#2019-01-11| 892.29
#2019-01-14| 901.33
#2019-01-15| 901.13
#2019-01-16| 902.89
#2019-01-17| 892.36
#2019-01-18| 916.29
#2019-01-21| 913.57
#2019-01-22| 907.98
#2019-01-23| 903.75
#2019-01-24| 921.04
#2019-01-25| 950.75
#2019-01-28| 944.46
#2019-01-29| 935.70
#2019-01-30| 936.78
#2019-01-31| 943.81
#2019-02-01| 950.50
#2019-02-04| 933.59
#2019-02-05| 942.69
#2019-02-06| 937.40
#2019-02-07| 895.80
#2019-02-08| 872.16
#2019-02-11| 873.85
#2019-02-12| 901.58
#2019-02-13| 906.39
#2019-02-14| 894.46
#2019-02-15| 913.13
#2019-02-18| 914.53
#2019-02-19| 918.38
#2019-02-20| 943.71
#2019-02-21| 944.91
#2019-02-22| 944.54
#2019-02-25| 966.92
#2019-02-26| 963.51
#2019-02-27| 964.52
#2019-02-28| 961.79
#2019-03-01| 975.80
#2019-03-04| 971.33
#2019-03-05| 964.14
#2019-03-06| 953.11
#2019-03-07| 925.19
#2019-03-08| 913.03
#2019-03-11| 919.55
#2019-03-12| 917.98
#2019-03-13| 928.80
#2019-03-14| 927.36
#2019-03-15| 938.78
#2019-03-18| 937.43
#2019-03-19| 960.61
#2019-03-20| 933.99
#2019-03-21| 931.09
#2019-03-22| 903.00
#2019-03-25| 903.07
#2019-03-26| 894.88
#2019-03-27| 899.70
#2019-03-28| 892.73
#2019-03-29| 905.08
#2019-04-01| 935.54
#2019-04-02| 945.91
#2019-04-03| 965.35
#2019-04-04| 972.80
#2019-04-05| 972.28
#2019-04-08| 973.75
#2019-04-09| 964.49
#2019-04-10| 961.73
#2019-04-11| 978.28
#2019-04-12|1000.77
#2019-04-15|1004.28
#2019-04-16|1012.06
#2019-04-17|1031.73
#2019-04-18|1036.49
#2019-04-19|1036.46
#2019-04-22|1037.42
#2019-04-23|1022.47
#2019-04-24|1008.26
#2019-04-25| 989.66
#2019-04-26|1000.76
#2019-04-29|1002.31
#2019-04-30|1000.48
#2019-05-01|1003.32
#2019-05-02|1008.24
#2019-05-03|1004.47
#2019-05-06| 983.48
#2019-05-07| 964.58
#2019-05-08| 968.22
#2019-05-09| 943.20
#2019-05-10| 934.22
#2019-05-13| 909.04
#2019-05-14| 915.37
#2019-05-15| 938.40
#2019-05-16| 928.47
#2019-05-17| 920.75
#2019-05-20| 902.56
#2019-05-21| 908.31
#2019-05-22| 895.79
#2019-05-23| 880.42
#2019-05-24| 890.11
#2019-05-27| 898.04
#2019-05-28| 903.97
#2019-05-29| 887.75
#2019-05-30| 885.96
#2019-05-31| 869.65
#2019-06-03| 874.80
#2019-06-04| 906.88
#2019-06-05| 902.87
#2019-06-06| 894.39
#2019-06-07| 901.10
#2019-06-10| 904.63
#2019-06-11| 919.41
#2019-06-12| 911.10
#2019-06-13| 910.82
#2019-06-14| 897.85
#2019-06-17| 897.88
#2019-06-18| 915.00
#2019-06-19| 929.09
#2019-06-20| 941.44
#2019-06-21| 946.25
#2019-06-24| 940.28
#2019-06-25| 929.78
#2019-06-26| 940.86
#2019-06-27| 942.19
#2019-06-28| 952.24
#2019-07-01| 948.98
#2019-07-02| 942.52
#2019-07-03| 949.53
#2019-07-04| 954.71
#2019-07-05| 948.32
#2019-07-08| 944.36
#2019-07-09| 928.34
#2019-07-10| 923.43
#2019-07-11| 918.43
#2019-07-12| 927.77
#2019-07-15| 935.40
#2019-07-16| 937.13
#2019-07-17| 922.40
#2019-07-18| 911.81
#2019-07-19| 918.28
#2019-07-22| 924.53
#2019-07-23| 955.81
#2019-07-24| 968.16
#2019-07-25| 950.92
#2019-07-26| 944.85
#2019-07-29| 937.72
#2019-07-30| 919.63
#2019-07-31| 914.93
#2019-08-01| 907.31
#2019-08-02| 880.41
#2019-08-05| 867.54
#2019-08-06| 864.89
#2019-08-07| 868.85
#2019-08-08| 876.58
#2019-08-09| 855.50
#2019-08-12| 851.82
#2019-08-13| 857.32
#2019-08-14| 830.90
#2019-08-15| 813.33
#2019-08-16| 822.86
#2019-08-19| 833.98
#2019-08-20| 822.97
#2019-08-21| 836.19
#2019-08-22| 837.15
#2019-08-23| 822.00
#2019-08-26| 829.10
#2019-08-27| 834.96
#2019-08-28| 832.34
#2019-08-29| 841.05
#2019-08-30| 847.54
#2019-09-02| 842.79
#2019-09-03| 843.01
#2019-09-04| 866.99
#2019-09-05| 894.18
#2019-09-06| 895.70
#2019-09-09| 918.65
#2019-09-10| 926.03
#2019-09-11| 923.68
#2019-09-12| 934.18
#2019-09-13| 952.40
#2019-09-16| 939.33
#2019-09-17| 930.68
#2019-09-18| 932.80
#2019-09-19| 938.46
#2019-09-20| 931.91
#2019-09-23| 912.09
#2019-09-24| 899.54
#2019-09-25| 894.58
#2019-09-26| 891.55
#2019-09-27| 900.90
#2019-09-30| 901.23
#2019-10-01| 893.81
#2019-10-02| 872.46
#2019-10-03| 873.65
#2019-10-04| 868.20
#2019-10-07| 870.50
#2019-10-08| 860.91
#2019-10-09| 870.40
#2019-10-10| 892.67
#2019-10-11| 928.28
#2019-10-14| 930.32
#2019-10-15| 948.39
#2019-10-16| 964.66
#2019-10-17| 972.23
#2019-10-18| 959.89
#2019-10-21| 971.53
#2019-10-22| 978.22
#2019-10-23| 979.28
#2019-10-24| 989.29
#2019-10-25| 995.45
#2019-10-28|1013.81
#2019-10-29|1010.22
#2019-10-30|1000.68
#2019-10-31| 981.88
#2019-11-01| 996.76
#2019-11-04|1021.99
#2019-11-05|1023.89
#2019-11-06|1020.51
#2019-11-07|1037.81
#2019-11-08|1029.15
#2019-11-11|1027.79
#2019-11-12|1028.09
#2019-11-13|1014.06
#2019-11-14| 998.85
#2019-11-15|1012.30
#2019-11-18| 991.23
#2019-11-19| 995.59
#2019-11-20| 987.71
#2019-11-21| 992.93
#2019-11-22| 996.02
#2019-11-25|1000.10
#2019-11-26| 995.73
#2019-11-27| 997.69
#2019-11-28| 990.98
#2019-11-29| 981.48
#2019-12-02| 972.51
#2019-12-03| 965.29
#2019-12-04| 972.45
#2019-12-05| 970.87
#2019-12-06| 977.51
#2019-12-09| 972.45
#2019-12-10| 968.85
#2019-12-11| 978.88
#2019-12-12| 993.52
#2019-12-13|1007.86
#2019-12-16|1009.74
#2019-12-17|1008.22
#2019-12-18| 999.17
#2019-12-19| 989.71
#2019-12-20| 986.00
#2019-12-23| 980.63
#2019-12-24| 979.71
#2019-12-25| 979.72
#2019-12-26| 980.48
#2019-12-27| 986.65
#2019-12-30| 983.32
#2019-12-31| 984.37
#2020-01-01| 984.37
#2020-01-02| 995.18
#2020-01-03| 975.87
#2020-01-06| 975.07
#2020-01-07| 980.17
#2020-01-08| 983.75
#2020-01-09| 990.13
#2020-01-10| 994.94
#2020-01-13| 986.59
#2020-01-14| 983.60
#2020-01-15| 970.34
#2020-01-16| 960.02
#2020-01-17| 957.32
#2020-01-20| 959.98
#2020-01-21| 955.48
#2020-01-22| 942.55
#2020-01-23| 920.18
#2020-01-24| 911.66
#2020-01-27| 883.59
#2020-01-28| 892.39
#2020-01-29| 892.01
#2020-01-30| 878.82
#2020-01-31| 869.59
#2020-02-03| 868.14
#2020-02-04| 880.36
#2020-02-05| 897.15
#2020-02-06| 896.21
#2020-02-07| 878.09
#2020-02-10| 866.80
#2020-02-11| 868.50
#2020-02-12| 901.61
#2020-02-13| 891.64
#2020-02-14| 882.91
#2020-02-17| 893.17
#2020-02-18| 873.26
#2020-02-19| 876.55
#2020-02-20| 881.73
#2020-02-21| 869.42
#2020-02-24| 822.44
#2020-02-25| 810.58
#2020-02-26| 820.74
#2020-02-27| 801.55
#2020-02-28| 785.38
#2020-03-02| 785.89
#2020-03-03| 791.96
#2020-03-04| 797.12
#2020-03-05| 771.48
#2020-03-06| 765.20
#2020-03-09| 693.39
#2020-03-10| 686.68
#2020-03-11| 684.98
#2020-03-12| 564.05
#2020-03-13| 570.94
#2020-03-16| 519.49
#2020-03-17| 522.17
#2020-03-18| 475.38
#2020-03-19| 469.91
#2020-03-20| 501.41
#2020-03-23| 492.79
#2020-03-24| 573.96
#2020-03-25| 593.05
#2020-03-26| 606.56
#2020-03-27| 570.74
#2020-03-30| 566.44
#2020-03-31| 579.14
#2020-04-01| 541.90
#2020-04-02| 542.63
#2020-04-03| 532.27
#2020-04-06| 587.80
#2020-04-07| 613.95
#2020-04-08| 617.42
#2020-04-09| 641.13
#2020-04-10| 641.17
#2020-04-13| 638.72
#2020-04-14| 638.33
#2020-04-15| 599.76
#2020-04-16| 598.97
#2020-04-17| 632.38
#2020-04-20| 627.29
#2020-04-21| 598.35
#2020-04-22| 602.94
#2020-04-23| 615.13
#2020-04-24| 602.74
#2020-04-27| 636.15
#2020-04-28| 649.16
#2020-04-29| 688.45
#2020-04-30| 673.96
#2020-05-01| 677.20
#2020-05-04| 637.14
#2020-05-05| 655.90
#2020-05-06| 643.02
#2020-05-07| 640.75
#2020-05-08| 667.19
#2020-05-11| 654.77
#2020-05-12| 652.94
#2020-05-13| 615.08
#2020-05-14| 594.66
#2020-05-15| 611.34
#2020-05-18| 665.55
#2020-05-19| 665.37
#2020-05-20| 678.74
#2020-05-21| 668.62
#2020-05-22| 667.06
#2020-05-25| 679.03
#2020-05-26| 707.24
#2020-05-27| 742.27
#2020-05-28| 741.18
#2020-05-29| 717.84
#2020-06-01| 726.22
#2020-06-02| 762.88
#2020-06-03| 798.79
#2020-06-04| 793.20
#2020-06-05| 836.46
#2020-06-08| 834.69
#2020-06-09| 818.16
#2020-06-10| 803.83
#2020-06-11| 744.84
#2020-06-12| 748.21
#2020-06-15| 752.12
#2020-06-16| 766.73
#2020-06-17| 758.32
#2020-06-18| 751.45
#2020-06-19| 742.46
#2020-06-22| 751.90
#2020-06-23| 779.72
#2020-06-24| 737.63
#2020-06-25| 749.58
#2020-06-26| 741.44
#2020-06-29| 757.87
#2020-06-30| 760.13
#2020-07-01| 751.33
#2020-07-02| 776.15
#2020-07-03| 765.12
#2020-07-06| 790.70
#2020-07-07| 785.28
#2020-07-08| 771.43
#2020-07-09| 764.12
#2020-07-10| 785.17
#2020-07-13| 794.88
#2020-07-14| 789.46
#2020-07-15| 805.70
#2020-07-16| 806.92
#2020-07-17| 820.82
#2020-07-20| 820.73
#2020-07-21| 836.74
#2020-07-22| 832.82
#2020-07-23| 852.65
#2020-07-24| 837.33
#2020-07-27| 849.34
#2020-07-28| 845.52
#2020-07-29| 834.03
#2020-07-30| 802.65
#2020-07-31| 779.40
#2020-08-03| 801.93
#2020-08-04| 823.28
#2020-08-05| 835.37
#2020-08-06| 822.21
#2020-08-07| 815.90
#2020-08-10| 824.12
#2020-08-11| 863.82
#2020-08-12| 873.03
#2020-08-13| 867.13
#2020-08-14| 864.85
#2020-08-17| 865.93
#2020-08-18| 866.64
#2020-08-19| 872.36
#2020-08-20| 848.94
#2020-08-21| 834.45
#2020-08-24| 859.19
#2020-08-25| 856.35
#2020-08-26| 869.97
#2020-08-27| 869.50
#2020-08-28| 874.13
#2020-08-31| 874.96
#2020-09-01| 870.91
#2020-09-02| 872.91
#2020-09-03| 880.86
#2020-09-04| 886.43
#2020-09-07| 911.84
#2020-09-08| 915.52
#2020-09-09| 921.26
#2020-09-10| 929.76
#2020-09-11| 924.71
#2020-09-14| 928.28
#2020-09-15| 922.56
#2020-09-16| 921.36
#2020-09-17| 916.48
#2020-09-18| 895.76
#2020-09-21| 842.50
#2020-09-22| 847.95
#2020-09-23| 854.79
#2020-09-24| 853.71
#2020-09-25| 839.99
#2020-09-28| 874.70
#2020-09-29| 875.63
#2020-09-30| 875.40
#2020-10-01| 883.81
#2020-10-02| 877.88
#2020-10-05| 904.12
#2020-10-06| 915.77
#2020-10-07| 925.50
#2020-10-08| 922.41
#2020-10-09| 917.47
#2020-10-12| 927.27
#2020-10-13| 912.51
#2020-10-14| 914.57
#2020-10-15| 885.27
#2020-10-16| 917.28
#2020-10-19| 923.56
#2020-10-20| 926.33
#2020-10-21| 921.52
#2020-10-22| 922.62
#2020-10-23| 933.30
#2020-10-26| 916.25
#2020-10-27| 892.33
#2020-10-28| 841.23
#2020-10-29| 835.81
#2020-10-30| 839.73
#2020-11-02| 854.85
#2020-11-03| 889.15
#2020-11-04| 892.80
#2020-11-05| 926.67
#2020-11-06| 912.27
#2020-11-09| 968.96
#2020-11-10|1007.47
#2020-11-11|1005.19
#2020-11-12|1000.98
#2020-11-13|1008.58
#2020-11-16|1038.49
#2020-11-17|1048.42
#2020-11-18|1062.55
#2020-11-19|1050.76
#2020-11-20|1052.79
#2020-11-23|1051.43
#2020-11-24|1098.07
#2020-11-25|1087.49
#2020-11-26|1068.97
#2020-11-27|1072.58
#2020-11-30|1055.94
#2020-12-01|1090.74
#2020-12-02|1086.91
#2020-12-03|1089.15
#2020-12-04|1102.25
#2020-12-07|1089.73
#2020-12-08|1084.44
#2020-12-09|1092.88
#2020-12-10|1079.83
#2020-12-11|1059.26
#2020-12-14|1072.92
#2020-12-15|1110.82
#2020-12-16|1131.61
#2020-12-17|1136.52
#2020-12-18|1134.51
#2020-12-21|1100.01
#2020-12-22|1102.17
#2020-12-23|1126.53
#2020-12-24|1127.06
#2020-12-25|1127.04
#2020-12-28|1133.20
#2020-12-29|1130.43
#2020-12-30|1129.01
#2020-12-31|1121.33
#2021-01-01|1121.33
#2021-01-04|1113.36
#2021-01-05|1107.88
#2021-01-06|1101.56
#2021-01-07|1117.61
#2021-01-08|1112.12
#2021-01-11|1088.57
#2021-01-12|1110.22
#2021-01-13|1097.04
#2021-01-14|1113.05
#2021-01-15|1090.33
#2021-01-18|1065.02
#2021-01-19|1061.94
#2021-01-20|1093.04
#2021-01-21|1113.65
#2021-01-22|1112.36
#2021-01-25|1076.32
#2021-01-26|1105.13
#2021-01-27|1074.47
#2021-01-28|1085.90
#2021-01-29|1086.64
#2021-02-01|1083.66
#2021-02-02|1104.86
#2021-02-03|1139.75
#2021-02-04|1143.18
#2021-02-05|1156.08
#2021-02-08|1159.86
#2021-02-09|1157.73
#2021-02-10|1150.80
#2021-02-11|1155.85
#2021-02-12|1146.86
#2021-02-15|1154.74
#2021-02-16|1157.46
#2021-02-17|1140.11
#2021-02-18|1162.98
#2021-02-19|1179.49
#2021-02-22|1177.72
#2021-02-23|1162.48
#2021-02-24|1170.27
#2021-02-25|1178.75
#2021-02-26|1171.67
#2021-03-01|1178.47
#2021-03-02|1190.59
#2021-03-03|1227.13
#2021-03-04|1234.20
#2021-03-05|1217.58
#2021-03-08|1257.04
#2021-03-09|1247.61
#2021-03-10|1263.92
#2021-03-11|1255.51
#2021-03-12|1245.47
#2021-03-15|1248.77
#2021-03-16|1275.63
#2021-03-17|1325.08
#2021-03-18|1341.66
#2021-03-19|1317.39
#2021-03-22|1342.85
#2021-03-23|1299.16
#2021-03-24|1274.45
#2021-03-25|1290.57
#2021-03-26|1297.16
#2021-03-29|1303.79
#2021-03-30|1342.11
#2021-03-31|1335.94
#2021-04-01|1352.91
#2021-04-02|1352.94
#2021-04-05|1357.28
#2021-04-06|1376.20
#2021-04-07|1373.44
#2021-04-08|1354.13
#2021-04-09|1346.54
#2021-04-12|1353.78
#2021-04-13|1350.16
#2021-04-14|1351.53
#2021-04-15|1357.58
#2021-04-16|1390.35
#2021-04-19|1370.98
#2021-04-20|1342.84
#2021-04-21|1330.80
#2021-04-22|1344.62
#2021-04-23|1350.97
#2021-04-26|1361.09
#2021-04-27|1357.24
#2021-04-28|1353.18
#2021-04-29|1319.41
#2021-04-30|1309.80
#2021-05-03|1326.56
#2021-05-04|1282.90
#2021-05-05|1299.77
#2021-05-06|1303.23
#2021-05-07|1320.07
#2021-05-10|1331.06
#2021-05-11|1306.50
#2021-05-12|1293.99
#2021-05-13|1286.55
#2021-05-14|1320.86
#2021-05-17|1328.96
#2021-05-18|1344.80
#2021-05-19|1313.47
#2021-05-20|1339.60
#2021-05-21|1346.49
#2021-05-24|1352.18
#2021-05-25|1366.60
#2021-05-26|1375.24
#2021-05-27|1395.53
#2021-05-28|1388.60
#2021-05-31|1391.87
#2021-06-01|1431.60
#2021-06-02|1445.78
#2021-06-03|1459.36
#2021-06-04|1459.26
#2021-06-07|1472.56
#2021-06-08|1451.42
#2021-06-09|1440.28
#2021-06-10|1432.45
#2021-06-11|1449.76
#2021-06-14|1436.95
#2021-06-15|1428.83
#2021-06-16|1420.40
#2021-06-17|1402.43
#2021-06-18|1358.90
#2021-06-21|1406.19
#2021-06-22|1395.55
#2021-06-23|1384.95
#2021-06-24|1393.96
#2021-06-25|1384.26
#2021-06-28|1359.97
#2021-06-29|1371.01
#2021-06-30|1336.64
#2021-07-01|1346.88
#2021-07-02|1346.67
#2021-07-05|1348.53
#2021-07-06|1298.67
#2021-07-07|1298.33
#2021-07-08|1274.96
#2021-07-09|1323.95
#2021-07-12|1335.27
#2021-07-13|1323.01
#2021-07-14|1324.67
#2021-07-15|1308.21
#2021-07-16|1287.19
#2021-07-19|1251.59
#2021-07-20|1256.47
#2021-07-21|1284.76
#2021-07-22|1281.15
#2021-07-23|1315.76
#2021-07-26|1315.31
#2021-07-27|1297.75
#2021-07-28|1301.44
#2021-07-29|1335.52
#2021-07-30|1320.92
#2021-08-02|1334.65
#2021-08-03|1314.31
#2021-08-04|1318.84
#2021-08-05|1319.93
#2021-08-06|1320.25
#2021-08-09|1305.97
#2021-08-10|1304.73
#2021-08-11|1309.76
#2021-08-12|1322.28
#2021-08-13|1330.38
#2021-08-16|1313.18
#2021-08-17|1283.62
#2021-08-18|1277.34
#2021-08-19|1240.96
#2021-08-20|1234.86
#2021-08-23|1244.41
#2021-08-24|1261.29
#2021-08-25|1262.38
#2021-08-26|1259.68
#2021-08-27|1271.51
#2021-08-30|1275.92
#2021-08-31|1274.88
#2021-09-01|1272.72
#2021-09-02|1275.84
#2021-09-03|1270.63
#2021-09-06|1267.86
#2021-09-07|1266.90
#2021-09-08|1233.18
#2021-09-09|1237.83
#2021-09-10|1242.28
#2021-09-13|1265.10
#2021-09-14|1271.92
#2021-09-15|1270.84
#2021-09-16|1238.67
#2021-09-17|1220.03
#2021-09-20|1177.61
#2021-09-21|1186.22
#2021-09-22|1219.58
#2021-09-23|1238.87
#2021-09-24|1242.44
#2021-09-27|1257.54
#2021-09-28|1248.05
#2021-09-29|1263.14
#2021-09-30|1248.97
#2021-10-01|1252.60
#2021-10-04|1246.07
#2021-10-05|1250.53
#2021-10-06|1214.96
#2021-10-07|1254.12
#2021-10-08|1272.11
#2021-10-11|1289.24
#2021-10-12|1280.99
#2021-10-13|1287.33
#2021-10-14|1302.53
#2021-10-15|1320.71
#2021-10-18|1294.28
#2021-10-19|1293.01
#2021-10-20|1284.83
#2021-10-21|1292.60
#2021-10-22|1303.04
#2021-10-25|1323.34
#2021-10-26|1328.07
#2021-10-27|1331.90
#2021-10-28|1328.32
#2021-10-29|1324.01
#2021-11-01|1336.66
#2021-11-02|1333.63
#2021-11-03|1330.70
#2021-11-04|1331.77
#2021-11-05|1347.88
#2021-11-08|1340.78
#2021-11-09|1341.74
#2021-11-10|1340.05
#2021-11-11|1325.98
#2021-11-12|1337.57
#2021-11-15|1341.63
#2021-11-16|1344.07
#2021-11-17|1339.94
#2021-11-18|1348.68
#2021-11-19|1321.87
#2021-11-22|1327.49
#2021-11-23|1315.55
#2021-11-24|1285.02
#2021-11-25|1281.13
#2021-11-26|1216.92
#2021-11-29|1205.04
#2021-11-30|1203.10
#2021-12-01|1257.76
#2021-12-02|1244.77
#2021-12-03|1232.10
#2021-12-06|1246.72
#2021-12-07|1284.50
#2021-12-08|1293.34
#2021-12-09|1286.37
#2021-12-10|1231.72
#2021-12-13|1228.43
#2021-12-14|1209.93
#2021-12-15|1199.84
#2021-12-16|1217.81
#2021-12-17|1178.26
#2021-12-20|1154.71
#2021-12-21|1174.84
#2021-12-22|1192.37
#2021-12-23|1206.92
#2021-12-24|1209.98
#2021-12-27|1213.58
#2021-12-28|1210.73
#2021-12-29|1204.30
#2021-12-30|1198.17
#2021-12-31|1203.31
#2022-01-03|1220.55
#2022-01-04|1261.83
#2022-01-05|1298.10
#2022-01-06|1287.30
#2022-01-07|1281.90
#2022-01-10|1274.99
#2022-01-11|1277.66
#2022-01-12|1286.75
#2022-01-13|1315.27
#2022-01-14|1312.35
#2022-01-17|1305.83
#2022-01-18|1291.37
#2022-01-19|1289.07
#2022-01-20|1276.60
#2022-01-21|1252.62
#2022-01-24|1186.07
#2022-01-25|1194.02
#2022-01-26|1220.04
#2022-01-27|1213.99
#2022-01-28|1195.01
#2022-01-31|1204.66
#2022-02-01|1224.66
#2022-02-02|1219.84
#2022-02-03|1231.10
#2022-02-04|1197.95
#2022-02-07|1199.30
#2022-02-08|1203.94
#2022-02-09|1251.70
#2022-02-10|1256.45
#2022-02-11|1269.97
#2022-02-14|1234.51
#2022-02-15|1264.28
#2022-02-16|1255.98
#2022-02-17|1259.85
#2022-02-18|1237.79
#2022-02-21|1203.33
#2022-02-22|1219.08
#2022-02-23|1219.01
#2022-02-24|1120.13
#2022-02-25|1171.99
#2022-02-28|1136.83
#2022-03-01|1056.31
#2022-03-02|1027.08
#2022-03-03| 985.31
#2022-03-04| 918.99
#2022-03-07| 884.37
#2022-03-08| 879.44
#2022-03-09| 969.37
#2022-03-10| 928.63
#2022-03-11| 923.67
#2022-03-14| 956.39
#2022-03-15| 967.37
#2022-03-16|1015.78
#2022-03-17|1012.60
#2022-03-18| 998.26
#2022-03-21|1003.84
#2022-03-22|1015.83
#2022-03-23|1000.17
#2022-03-24| 996.91
#2022-03-25| 993.03
#2022-03-28| 997.86
#2022-03-29|1070.30
#2022-03-30|1051.01
#2022-03-31|1029.36
#2022-04-01|1022.47
#2022-04-04|1030.18
#2022-04-05|1004.25
#2022-04-06| 977.92
#2022-04-07| 971.02
#2022-04-08| 980.32
#2022-04-11| 972.50
#2022-04-12| 971.65
#2022-04-13| 972.03
#2022-04-14| 965.38
#2022-04-15| 965.56
#2022-04-18| 967.20
#2022-04-19| 985.93
#2022-04-20|1005.21
#2022-04-21|1015.37
#2022-04-22| 985.67
#2022-04-25| 963.87
#2022-04-26| 936.70
#2022-04-27| 936.99
#2022-04-28| 957.20
#2022-04-29| 970.24
#2022-05-02| 958.99
#2022-05-03| 978.85
#2022-05-04| 970.70
#2022-05-05| 951.45
#2022-05-06| 961.77
#2022-05-09| 934.41
#2022-05-10| 941.27
#2022-05-11| 977.21
#2022-05-12| 961.59
#2022-05-13| 980.96
#2022-05-16| 978.41
#2022-05-17|1002.55
#2022-05-18| 993.56
#2022-05-19| 993.57
#2022-05-20| 993.96
#2022-05-23|1018.41
#2022-05-24|1009.37
#2022-05-25|1015.92
#2022-05-26|1042.47
#2022-05-27|1050.34
#2022-05-30|1066.28
#2022-05-31|1059.10
#2022-06-01|1072.05
#2022-06-02|1087.33
#2022-06-03|1074.99
#2022-06-06|1090.26
#2022-06-07|1078.74
#2022-06-08|1086.86
#2022-06-09|1067.23
#2022-06-10|1024.54
#2022-06-13| 968.46
#2022-06-14| 960.79
#2022-06-15| 983.66
#2022-06-16| 960.83
#2022-06-17| 959.90
#2022-06-20| 985.08
#2022-06-21|1000.66
#2022-06-22| 984.07
#2022-06-23| 933.94
#2022-06-24| 935.05
#2022-06-27| 950.79
#2022-06-28| 951.83
#2022-06-29| 923.36
#2022-06-30| 889.77
#2022-07-01| 886.26
#2022-07-04| 876.81
#2022-07-05| 826.83
#2022-07-06| 825.19
#2022-07-07| 866.08
#2022-07-08| 896.39
#2022-07-11| 859.75
#2022-07-12| 862.72
#2022-07-13| 846.07
#2022-07-14| 824.82
#2022-07-15| 867.96
#2022-07-18| 895.42
#2022-07-19| 929.83
#2022-07-20| 919.73
#2022-07-21| 909.96
#2022-07-22| 911.45
#2022-07-25| 914.04
#2022-07-26| 888.88
#2022-07-27| 891.14
#2022-07-28| 911.28
#2022-07-29| 930.55
#2022-08-01| 941.08
#2022-08-02| 938.28
#2022-08-03| 939.91
#2022-08-04| 942.16
#2022-08-05| 936.14
#2022-08-08| 959.69
#2022-08-09| 939.59
#2022-08-10| 970.46
#2022-08-11| 966.27
#2022-08-12| 962.68
#2022-08-15| 955.42
#2022-08-16| 965.49
#2022-08-17| 938.44
#2022-08-18| 943.26
#2022-08-19| 909.52
#2022-08-22| 867.59
#2022-08-23| 880.04
#2022-08-24| 876.97
#2022-08-25| 879.71
#2022-08-26| 865.21
#2022-08-29| 873.92
#2022-08-30| 885.58
#2022-08-31| 880.33
#2022-09-01| 856.02
#2022-09-02| 900.44
#2022-09-05| 847.90
#2022-09-06| 864.52
#2022-09-07| 876.94
#2022-09-08| 865.72
#2022-09-09| 884.88
#2022-09-12| 924.17
#2022-09-13| 894.25
#2022-09-14| 892.48
#2022-09-15| 890.70
#2022-09-16| 887.15
#2022-09-19| 895.60
#2022-09-20| 888.32
#2022-09-21| 880.83
#2022-09-22| 863.51
#2022-09-23| 817.47
#2022-09-26| 819.27
#2022-09-27| 813.25
#2022-09-28| 815.51
#2022-09-29| 786.79
#2022-09-30| 795.74
#2022-10-03| 803.82
#2022-10-04| 843.44
#2022-10-05| 813.70
#2022-10-06| 822.53
#2022-10-07| 808.29
#2022-10-10| 794.75
#2022-10-11| 795.61
#2022-10-12| 794.04
#2022-10-13| 806.15
#2022-10-14| 814.00
#2022-10-17| 839.72
#2022-10-18| 858.50
#2022-10-19| 853.81
#2022-10-20| 857.24
#2022-10-21| 851.84
#2022-10-24| 871.74
#2022-10-25| 883.81
#2022-10-26| 895.68
#2022-10-27| 894.26
#2022-10-28| 885.24
#2022-10-31| 882.61
#2022-11-01| 890.59
#2022-11-02| 885.79
#2022-11-03| 848.63
#2022-11-04| 895.65
#2022-11-07| 918.37
#2022-11-08| 924.90
#2022-11-09| 914.19
#2022-11-10| 962.79
#2022-11-11| 994.78
#2022-11-14|1001.30
#2022-11-15|1006.08
#2022-11-16| 971.47
#2022-11-17| 961.58
#2022-11-18| 985.49
#2022-11-21| 967.36
#2022-11-22| 975.41
#2022-11-23| 979.62
#2022-11-24| 987.42
#2022-11-25| 986.09
#2022-11-28| 976.63
#2022-11-29| 982.85
#2022-11-30| 994.95
#2022-12-01|1009.41
#2022-12-02|1007.15
#2022-12-05|1015.33
#2022-12-06|1006.29
#2022-12-07| 993.27
#2022-12-08| 990.93
#2022-12-09|1005.60
#2022-12-12| 997.27
#2022-12-13|1015.00
#2022-12-14|1015.28
#2022-12-15| 989.06
#2022-12-16| 983.56
#2022-12-19| 991.96
#2022-12-20| 986.96
#2022-12-21| 997.49
#2022-12-22| 972.08
#2022-12-23| 980.28
#2022-12-26| 980.57
#2022-12-27| 988.57
#2022-12-28| 979.67
#2022-12-29| 995.38
#2022-12-30| 986.33
#2023-01-02|1021.68
#2023-01-03|1018.66
#2023-01-04|1048.90
#2023-01-05|1047.96
#2023-01-06|1065.83
#2023-01-09|1086.70
#2023-01-10|1084.44
#2023-01-11|1094.96
#2023-01-12|1113.04
#2023-01-13|1096.47
#2023-01-16|1102.00
#2023-01-17|1102.46
#2023-01-18|1100.75
#2023-01-19|1072.16
#2023-01-20|1076.22
#2023-01-23|1097.82
#2023-01-24|1098.96
#2023-01-25|1099.62
#2023-01-26|1104.06
#2023-01-27|1114.14
#2023-01-30|1102.64
#2023-01-31|1111.61
#2023-02-01|1133.38
#2023-02-02|1175.52
#2023-02-03|1165.26
#2023-02-06|1144.31
#2023-02-07|1143.86
#2023-02-08|1142.31
#2023-02-09|1163.27
#2023-02-10|1132.96
#2023-02-13|1136.05
#2023-02-14|1140.62
#2023-02-15|1152.44
#2023-02-16|1157.54
#2023-02-17|1164.54
#2023-02-20|1168.06
#2023-02-21|1157.96
#2023-02-22|1145.56
#2023-02-23|1148.93
#2023-02-24|1113.79
#2023-02-27|1137.04
#2023-02-28|1135.13
#2023-03-01|1150.14
#2023-03-02|1144.72
#2023-03-03|1186.20
#2023-03-06|1199.58
#2023-03-07|1180.58
#2023-03-08|1183.34
#2023-03-09|1170.15
#2023-03-10|1164.57
#2023-03-13|1127.86
#2023-03-14|1133.11
#2023-03-15|1074.64
#2023-03-16|1089.41
#2023-03-17|1073.22
#2023-03-20|1082.53
#2023-03-21|1110.89
#2023-03-22|1120.77
#2023-03-23|1125.78
#2023-03-24|1092.14
#2023-03-27|1112.58
#2023-03-28|1122.48
#2023-03-29|1120.92
#2023-03-30|1146.21
#2023-03-31|1142.81
#2023-04-03|1144.98
#2023-04-04|1155.54
#2023-04-05|1121.50
#2023-04-06|1119.19
#2023-04-07|1118.95
#2023-04-10|1110.66
#2023-04-11|1137.23
#2023-04-12|1150.96
#2023-04-13|1163.98
#2023-04-14|1173.30
#2023-04-17|1154.32
#2023-04-18|1166.95
#2023-04-19|1164.78
#2023-04-20|1124.28
#2023-04-21|1129.21
#2023-04-24|1138.84
#2023-04-25|1126.80
#2023-04-26|1132.51
#2023-04-27|1130.29
#2023-04-28|1145.21
#2023-05-01|1139.12
#2023-05-02|1127.24
#2023-05-03|1141.59
#2023-05-04|1139.98
#2023-05-05|1170.11
#2023-05-08|1175.37
#2023-05-09|1169.45
#2023-05-10|1175.77
#2023-05-11|1171.92
#2023-05-12|1168.13
#2023-05-15|1169.27
#2023-05-16|1157.66
#2023-05-17|1161.01
#2023-05-18|1185.04
#2023-05-19|1193.82
#2023-05-22|1197.03
#2023-05-23|1196.13
#2023-05-24|1169.48
#2023-05-25|1164.64
#2023-05-26|1182.95
#2023-05-29|1180.76
#2023-05-30|1179.56
#2023-05-31|1143.06
#2023-06-01|1163.30
#2023-06-02|1196.48
#2023-06-05|1198.16
#2023-06-06|1199.27
#2023-06-07|1203.13
#2023-06-08|1223.88
#2023-06-09|1222.56
#2023-06-12|1238.77
#2023-06-13|1259.15
#2023-06-14|1276.05
#2023-06-15|1277.75
#2023-06-16|1278.18
#2023-06-19|1269.33
#2023-06-20|1250.77
#2023-06-21|1246.72
#2023-06-22|1230.34
#2023-06-23|1215.80
#2023-06-26|1222.04
#2023-06-27|1221.51
#2023-06-28|1229.95
#2023-06-29|1237.54
#2023-06-30|1251.14
#2023-07-03|1250.03
#2023-07-04|1240.76
#2023-07-05|1247.42
#2023-07-06|1213.33
#2023-07-07|1228.05
#2023-07-10|1230.03
#2023-07-11|1235.30
#2023-07-12|1261.68
#2023-07-13|1274.00
#2023-07-14|1274.68
#2023-07-17|1269.42
#2023-07-18|1276.01
#2023-07-19|1275.02
#2023-07-20|1272.19
#2023-07-21|1272.68
#2023-07-24|1277.76
#2023-07-25|1269.02
#2023-07-26|1260.44
#2023-07-27|1277.25
#2023-07-28|1290.89
#2023-07-31|1280.95
#2023-08-01|1250.28
#2023-08-02|1240.08
#2023-08-03|1228.72
#2023-08-04|1243.80
#2023-08-07|1239.46
#2023-08-08|1213.82
#2023-08-09|1211.82
#2023-08-10|1223.14
#2023-08-11|1199.65
#2023-08-14|1190.37
#2023-08-15|1183.98
#2023-08-16|1181.64
#2023-08-17|1171.54
#2023-08-18|1162.73
#2023-08-21|1174.22
#2023-08-22|1175.08
#2023-08-23|1166.04
#2023-08-24|1153.48
#2023-08-25|1143.81
#2023-08-28|1155.45
#2023-08-29|1167.27
#2023-08-30|1173.13
#2023-08-31|1165.49
#2023-09-01|1133.83
#2023-09-04|1135.92
#2023-09-05|1141.26
#2023-09-06|1137.93
#2023-09-07|1125.13
#2023-09-08|1129.88
#2023-09-11|1143.96
#2023-09-12|1146.55
#2023-09-13|1149.63
#2023-09-14|1136.21
#2023-09-15|1150.27
#2023-09-18|1135.21
#2023-09-19|1147.55
#2023-09-20|1170.15
#2023-09-21|1155.35
#2023-09-22|1152.45
#2023-09-25|1131.42
#2023-09-26|1115.24
#2023-09-27|1107.13
#2023-09-28|1118.52
#2023-09-29|1119.77
#2023-10-02|1106.93
#2023-10-03|1088.57
#2023-10-04|1089.24
#2023-10-05|1085.95
#2023-10-06|1092.26
#2023-10-09|1083.28
#2023-10-10|1112.73
#2023-10-11|1120.21
#2023-10-12|1112.36
#2023-10-13|1091.61
#2023-10-16|1104.26
#2023-10-17|1107.40
#2023-10-18|1091.76
#2023-10-19|1072.37
#2023-10-20|1053.54
#2023-10-23|1054.42
#2023-10-24|1045.83
#2023-10-25|1034.85
#2023-10-26|1005.49
#2023-10-27|1000.04
#2023-10-30| 998.88
#2023-10-31| 996.42
#2023-11-01|1000.02
#2023-11-02|1030.65
#2023-11-03|1055.94
#2023-11-06|1055.14
#2023-11-07|1036.92
#2023-11-08|1049.48
#2023-11-09|1051.75
#2023-11-10|1035.27
#2023-11-13|1043.83
#2023-11-14|1087.20
#2023-11-15|1106.30
#2023-11-16|1090.81
#2023-11-17|1103.19
#2023-11-20|1112.62
#2023-11-21|1093.94
#2023-11-22|1091.78
#2023-11-23|1094.77
#2023-11-24|1102.05
#2023-11-27|1095.86
#2023-11-28|1098.15
#2023-11-29|1122.61
#2023-11-30|1114.57
#2023-12-01|1114.70
#2023-12-04|1115.72
#2023-12-05|1126.18
#2023-12-06|1148.41
#2023-12-07|1145.93
#2023-12-08|1157.30
#2023-12-11|1157.93
#2023-12-12|1153.89
#2023-12-13|1142.60
#2023-12-14|1195.06
#2023-12-15|1195.10
#2023-12-18|1182.56
#2023-12-19|1186.92
#2023-12-20|1184.52
#2023-12-21|1178.77
#2023-12-22|1182.66
#2023-12-25|1182.19
#2023-12-26|1183.84
#2023-12-27|1190.80
#2023-12-28|1187.70
#2023-12-29|1183.34
#2024-01-01|1183.34
#2024-01-02|1184.27
#2024-01-03|1155.74
#2024-01-04|1164.82
#2024-01-05|1168.04
#2024-01-08|1181.69
#2024-01-09|1171.41
#2024-01-10|1167.16
#2024-01-11|1155.04
#2024-01-12|1143.46
#2024-01-15|1138.97
#2024-01-16|1126.97
#2024-01-17|1098.08
#2024-01-18|1104.07
#2024-01-19|1096.92
#2024-01-22|1105.50
#2024-01-23|1117.50
#2024-01-24|1131.54
#2024-01-25|1118.76
#2024-01-26|1138.14
#2024-01-29|1137.45
#2024-01-30|1143.34
#2024-01-31|1159.53
#2024-02-01|1151.93
#2024-02-02|1163.98
#2024-02-05|1141.76
#2024-02-06|1150.82
#2024-02-07|1154.68
#2024-02-08|1175.36
#2024-02-09|1176.66
#2024-02-12|1182.29
#2024-02-13|1179.07
#2024-02-14|1182.31
#2024-02-15|1202.83
#2024-02-16|1210.02
#2024-02-19|1200.87
#2024-02-20|1195.01
#2024-02-21|1212.46
#2024-02-22|1240.29
#2024-02-23|1254.34
#2024-02-26|1255.54
#2024-02-27|1266.31
#2024-02-28|1277.46
#2024-02-29|1274.01
#2024-03-01|1269.00
#2024-03-04|1271.70
#2024-03-05|1269.53
#2024-03-06|1263.44
#2024-03-07|1260.66
#2024-03-08|1264.00
#2024-03-11|1257.52
#2024-03-12|1282.47
#2024-03-13|1267.95
#2024-03-14|1251.94
#2024-03-15|1259.91
#2024-03-18|1267.05
#2024-03-19|1279.46
#2024-03-20|1280.15
#2024-03-21|1274.50
#2024-03-22|1268.09
#2024-03-25|1277.75
#2024-03-26|1282.26
#2024-03-27|1280.81
#2024-03-28|1283.79
#2024-03-29|1283.57
#2024-04-01|1277.41
#2024-04-02|1273.01
#2024-04-03|1302.84
#2024-04-04|1331.14
#2024-04-05|1313.61
#2024-04-08|1335.78
#2024-04-09|1330.39
#2024-04-10|1308.61
#2024-04-11|1299.75
#2024-04-12|1281.25
#2024-04-15|1285.24
#2024-04-16|1259.36
#2024-04-17|1253.12
#2024-04-18|1266.94
#2024-04-19|1259.63
#2024-04-22|1258.60
#2024-04-23|1269.77
#2024-04-24|1268.46
#2024-04-25|1256.94
#2024-04-26|1266.27
#2024-04-29|1280.25
#2024-04-30|1231.70
#2024-05-01|1230.62
#2024-05-02|1233.57
#2024-05-03|1250.03
#2024-05-06|1264.91
#2024-05-07|1277.58
#2024-05-08|1258.54
#2024-05-09|1270.61
#2024-05-10|1266.36
#2024-05-13|1283.09
#2024-05-14|1299.25
#2024-05-15|1298.03
#2024-05-16|1289.62
#2024-05-17|1289.12
#2024-05-20|1278.19
#2024-05-21|1275.78
#2024-05-22|1261.50
#2024-05-23|1257.73
#2024-05-24|1265.21
#2024-05-27|1276.19
#2024-05-28|1289.18
#2024-05-29|1268.10
#2024-05-30|1284.15
#2024-05-31|1290.71
#2024-06-03|1292.01
#2024-06-04|1279.03
#2024-06-05|1276.92
#2024-06-06|1278.74
#2024-06-07|1263.08
#2024-06-10|1259.81
#2024-06-11|1250.54
#2024-06-12|1259.62
#2024-06-13|1224.58
#2024-06-14|1192.89
#2024-06-17|1205.19
#2024-06-18|1209.46
#2024-06-19|1213.33
#2024-06-20|1217.82
#2024-06-21|1200.20
#2024-06-24|1221.36
#2024-06-25|1217.59
#2024-06-26|1198.37
#2024-06-27|1193.56
#2024-06-28|1204.58
#2024-07-01|1210.72
#2024-07-02|1203.79
#2024-07-03|1221.28
#2024-07-04|1232.52
#2024-07-05|1228.04
#2024-07-08|1226.73
#2024-07-09|1207.64
#2024-07-10|1216.01
#2024-07-11|1230.28
#2024-07-12|1246.65
#2024-07-15|1238.70
#2024-07-16|1223.62
#2024-07-17|1226.08
#2024-07-18|1237.27
#2024-07-19|1213.95
#2024-07-22|1225.25
#2024-07-23|1212.04
#2024-07-24|1204.71
#2024-07-25|1201.73
#2024-07-26|1202.80
#2024-07-29|1186.21
#2024-07-30|1186.69
#2024-07-31|1183.11
#2024-08-01|1148.83
#2024-08-02|1138.80
#2024-08-05|1112.87
#2024-08-06|1101.94
#2024-08-07|1119.47
#2024-08-08|1116.96
#2024-08-09|1116.95
#2024-08-12|1113.28
#2024-08-13|1115.09
#2024-08-14|1132.96
#2024-08-15|1147.57
#2024-08-16|1153.09
#2024-08-19|1173.43
#2024-08-20|1178.42
#2024-08-21|1191.89
#2024-08-22|1188.33
#2024-08-23|1204.89
#2024-08-26|1206.02
#2024-08-27|1207.48
#2024-08-28|1194.81
#2024-08-29|1193.23
#2024-08-30|1193.05
#2024-09-02|1190.95
#2024-09-03|1171.83
#2024-09-04|1163.10
#2024-09-05|1164.80
#2024-09-06|1142.61
#2024-09-09|1134.01
#2024-09-10|1073.89
#2024-09-11|1077.98
#2024-09-12|1083.63
#2024-09-13|1113.23
#2024-09-16|1109.11
#2024-09-17|1120.15
#2024-09-18|1127.54
#2024-09-19|1147.80
#2024-09-20|1105.29
#2024-09-23|1122.49
#2024-09-24|1141.08
#2024-09-25|1126.32
#2024-09-26|1157.31
#2024-09-27|1188.82
#2024-09-30|1155.89
#2024-10-01|1132.68
#2024-10-02|1121.04
#2024-10-03|1100.81
#2024-10-04|1114.57
#2024-10-07|1116.36
#2024-10-08|1098.72
#2024-10-09|1108.45
#2024-10-10|1104.07
#2024-10-11|1107.34
#2024-10-14|1105.18
#2024-10-15|1093.55
#2024-10-16|1088.12
#2024-10-17|1082.66
#2024-10-18|1096.84
#2024-10-21|1087.05
#2024-10-22|1089.15
#2024-10-23|1083.64
#2024-10-24|1087.20
#2024-10-25|1087.55
#2024-10-28|1081.88
#2024-10-29|1064.44
#2024-10-30|1063.51
#2024-10-31|1053.39
#2024-11-01|1055.31
#2024-11-04|1060.69
#2024-11-05|1059.48
#2024-11-06|1000.21
#2024-11-07|1029.94
#2024-11-08|1006.14
#2024-11-11|1009.66
#2024-11-12| 993.30
#2024-11-13| 976.06
#2024-11-14| 991.47
#2024-11-15| 993.03
#2024-11-18|1001.34
#2024-11-19| 993.47
#2024-11-20| 971.65
#2024-11-21| 968.24
#2024-11-22| 966.49
#2024-11-25| 982.59
#2024-11-26| 970.27
#2024-11-27| 976.92
#2024-11-28| 980.19
#2024-11-29| 986.41
#2024-12-02| 983.19
#2024-12-03| 981.10
#2024-12-04| 997.49
#2024-12-05|1014.78
#2024-12-06|1026.88
#2024-12-09|1049.88
#2024-12-10|1054.38
#2024-12-11|1047.94
#2024-12-12|1055.32
#2024-12-13|1062.70
#2024-12-16|1036.42
#2024-12-17|1037.17
#2024-12-18|1036.53
#2024-12-19|1018.11
#2024-12-20|1023.70
#2024-12-23|1011.49
#2024-12-24|1013.86
#2024-12-25|1014.06
#2024-12-26|1016.05
#2024-12-27|1029.78
#2024-12-30|1026.44
#2024-12-31|1025.70
#2025-01-01|1025.70
#2025-01-02|1010.31
#2025-01-03| 997.27
#2025-01-06|1038.17
#2025-01-07|1033.74
#2025-01-08|1013.39
#2025-01-09|1003.51
#2025-01-10|1011.58
#2025-01-13|1009.35
#2025-01-14|1025.88
#2025-01-15|1045.40
#2025-01-16|1036.04
#2025-01-17|1042.11
#2025-01-20|1068.03
#2025-01-21|1061.17
#2025-01-22|1065.54
#2025-01-23|1062.94
#2025-01-24|1089.44
#2025-01-27|1100.22
#2025-01-28|1091.95
#2025-01-29|1089.76
#2025-01-30|1101.33
#2025-01-31|1091.86
#2025-02-03|1057.79
#2025-02-04|1064.03
#2025-02-05|1054.87
#2025-02-06|1066.81
#2025-02-07|1050.34
#2025-02-10|1054.80
#2025-02-11|1048.10
#2025-02-12|1054.59
#2025-02-13|1115.55
#2025-02-14|1130.77
#2025-02-17|1131.30
#2025-02-18|1135.22
#2025-02-19|1111.13
#2025-02-20|1103.69
#2025-02-21|1100.37
#2025-02-24|1118.35
#2025-02-25|1131.93
#2025-02-26|1146.65
#2025-02-27|1115.71
#2025-02-28|1114.57
#2025-03-03|1137.58
#2025-03-04|1086.39
#2025-03-05|1144.51
#2025-03-06|1191.21
#2025-03-07|1174.23
#2025-03-10|1191.19
#2025-03-11|1182.99
#2025-03-12|1181.61
#2025-03-13|1156.54
#2025-03-14|1161.66
#2025-03-17|1172.60
#2025-03-18|1190.29
#2025-03-19|1167.84
#2025-03-20|1138.23
#2025-03-21|1123.89
#2025-03-24|1129.24
#2025-03-25|1142.89
#2025-03-26|1110.80
#2025-03-27|1097.96
#2025-03-28|1085.01
#2025-03-31|1053.10
#2025-04-01|1061.31
#2025-04-02|1062.31
#2025-04-03|1025.98
#2025-04-04|1000.26
#2025-04-07| 970.03
#2025-04-08| 967.42
#2025-04-09| 949.25
#2025-04-10| 979.95
#2025-04-11|1004.43
#2025-04-14|1030.97
#2025-04-15|1047.14
#2025-04-16|1048.52
#2025-04-17|1046.27
#2025-04-18|1046.50
#2025-04-21|1060.40
#2025-04-22|1079.05
#2025-04-23|1092.74
#2025-04-24|1111.19
#2025-04-25|1125.89
#2025-04-28|1131.65
#2025-04-29|1126.52
#2025-04-30|1107.83
#2025-05-01|1099.59
#2025-05-02|1123.46
#2025-05-05|1125.64
#2025-05-06|1126.68
#2025-05-07|1129.26
#2025-05-08|1148.94
#2025-05-09|1158.39
#2025-05-12|1169.42
#2025-05-13|1200.73
#2025-05-14|1193.82
#2025-05-15|1187.49
#2025-05-16|1175.83
#2025-05-19|1192.50
#2025-05-20|1210.19
#2025-05-21|1214.21
#2025-05-22|1195.25
#2025-05-23|1168.57
#2025-05-26|1194.83
#2025-05-27|1185.35
#2025-05-28|1201.67
#2025-05-29|1200.53
#2025-05-30|1193.05
#2025-06-02|1177.59
#2025-06-03|1180.59
#2025-06-04|1177.15
#2025-06-05|1180.38
#2025-06-06|1166.62
#2025-06-09|1171.77
#2025-06-10|1187.28
#2025-06-11|1186.08
#2025-06-12|1190.66
#2025-06-13|1165.76
#2025-06-16|1158.55
#2025-06-17|1141.12
#2025-06-18|1127.74
#2025-06-19|1108.89
#2025-06-20|1119.68
#2025-06-23|1119.12
#2025-06-24|1144.39
#2025-06-25|1137.43
#2025-06-26|1133.85
#2025-06-27|1181.47
#2025-06-30|1169.06
#2025-07-01|1172.37
#2025-07-02|1201.01
#2025-07-03|1196.59
#2025-07-04|1188.96
#2025-07-07|1184.42
#2025-07-08|1198.32
#2025-07-09|1224.32
#2025-07-10|1245.93
#2025-07-11|1241.59
#2025-07-14|1218.84
#2025-07-15|1224.53
#2025-07-16|1189.77
#2025-07-17|1191.66
#2025-07-18|1191.30
#2025-07-21|1203.28
#2025-07-22|1193.21
#2025-07-23|1244.10
#2025-07-24|1247.35
#2025-07-25|1264.13
#2025-07-28|1225.28
#2025-07-29|1209.28
#2025-07-30|1180.67
#2025-07-31|1164.30
#2025-08-01|1151.45
#2025-08-04|1150.21
#2025-08-05|1163.04
#2025-08-06|1175.33
#2025-08-07|1198.51
#2025-08-08|1218.88
#2025-08-11|1208.39
#2025-08-12|1226.38
#2025-08-13|1243.79
#2025-08-14|1241.60
#2025-08-15|1258.34
#2025-08-18|1242.79
#2025-08-19|1273.56
#2025-08-20|1268.78
#2025-08-21|1260.94
#2025-08-22|1286.35
#2025-08-25|1272.18
#2025-08-26|1260.21
#2025-08-27|1238.65
#2025-08-28|1254.72
#2025-08-29|1247.71
#2025-09-01|1255.25
#2025-09-02|1232.45
#2025-09-03|1228.66
#2025-09-04|1223.39
#2025-09-05|1235.04
#2025-09-08|1239.96
#2025-09-09|1226.53
#2025-09-10|1221.24
#2025-09-11|1227.35
#2025-09-12|1219.96
#2025-09-15|1221.16
#2025-09-16|1225.32
#2025-09-17|1221.40
#2025-09-18|1218.57
#2025-09-19|1215.85
#2025-09-22|1189.48
#2025-09-23|1210.88
#2025-09-24|1210.18
#2025-09-25|1200.22
#2025-09-26|1210.42
#2025-09-29|1216.94
#2025-09-30|1214.12
#2025-10-01|1225.98
#2025-10-02|1238.90
#2025-10-03|1242.04
#2025-10-06|1246.69
#2025-10-07|1232.39
#2025-10-08|1190.54
#2025-10-09|1173.03
#2025-10-10|1159.32
#2025-10-13|1155.93
#2025-10-14|1132.17
#2025-10-15|1137.41
#2025-10-16|1153.92
#2025-10-17|1168.57
#2025-10-20|1178.76
#2025-10-21|1182.35
#2025-10-22|1166.76
#2025-10-23|1170.00
#2025-10-24|1184.44
#2025-10-27|1191.97
#2025-10-28|1198.42
#2025-10-29|1215.64
#2025-10-30|1192.80
#2025-10-31|1185.03
#2025-11-03|1202.50
#2025-11-04|1182.77
#2025-11-05|1217.54
#2025-11-06|1216.38
#2025-11-07|1228.73
#2025-11-10|1233.98
#2025-11-11|1250.55
#2025-11-12|1263.92
#2025-11-13|1271.38
#2025-11-14|1257.61
#2025-11-17|1236.71
#2025-11-18|1203.15
#2025-11-19|1205.94
#2025-11-20|1189.09
#2025-11-21|1199.27
#2025-11-24|1212.40
#2025-11-25|1230.55
#2025-11-26|1229.11
#2025-11-27|1238.91
#2025-11-28|1241.45
#2025-12-01|1257.46
#2025-12-02|1258.86
#2025-12-03|1258.61
#2025-12-04|1297.54
#2025-12-05|1316.64
#2025-12-08|1313.24
#2025-12-09|1308.97
#2025-12-10|1299.89
#2025-12-11|1320.39
#2025-12-12|1330.99
#2025-12-15|1325.28
#2025-12-16|1321.79
#2025-12-17|1308.75
#2025-12-18|1302.68
#2025-12-19|1303.30
#2025-12-22|1303.48
#2025-12-23|1298.17
#2025-12-24|1299.24
#2025-12-25|1299.21
#2025-12-26|1299.10
#2025-12-29|1304.66
#2025-12-30|1307.14
#2025-12-31|1305.68
#2026-01-01|1305.68
#2026-01-02|1341.29
#2026-01-05|1311.22
#2026-01-06|1316.94
#2026-01-07|1307.89
#2026-01-08|1301.42
#2026-01-09|1306.89
#2026-01-12|1299.16
#2026-01-13|1288.45
#2026-01-14|1306.15
#2026-01-15|1287.59
#2026-01-16|1271.64
#2026-01-19|1248.52
#2026-01-20|1253.51
#2026-01-21|1268.37
#2026-01-22|1303.67
#2026-01-23|1303.40
#2026-01-26|1309.68
#2026-01-27|1303.72
#2026-01-28|1308.18
#2026-01-29|1310.22
#2026-01-30|1307.41
#2026-02-02|1304.56
#2026-02-03|1308.09
#2026-02-04|1355.15
#2026-02-05|1322.47
#2026-02-06|1317.13
#2026-02-09|1324.77
#2026-02-10|1337.71
#2026-02-11|1325.70
#2026-02-12|1329.89
#2026-02-13|1340.35
#2026-02-16|1338.42
#2026-02-17|1344.87
#2026-02-18|1353.05
#2026-02-19|1329.69
#2026-02-20|1336.32
#2026-02-23|1314.93
#2026-02-24|1331.00
#2026-02-25|1327.44
#2026-02-26|1332.13
#2026-02-27|1333.16
#2026-03-02|1264.55
#2026-03-03|1216.36
#2026-03-04|1233.75
#2026-03-05|1208.81
#2026-03-06|1186.54
#2026-03-09|1164.99
#2026-03-10|1196.51
#2026-03-11|1192.18
#2026-03-12|1185.33
#2026-03-13|1163.91
#2026-03-16|1149.32
#2026-03-17|1159.62
#2026-03-18|1152.69
#2026-03-19|1113.23
#2026-03-20|1107.24