Table Data - Nasdaq Emerging Markets: Asia Automobiles and Parts Index
| Title | Nasdaq Emerging Markets: Asia Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQEMASIA4010 |
| 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 2026-08-07 |
| Last Updated | 2026-08-07 10:40 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 97.87 |
| 2001-04-02 | 98.41 |
| 2001-04-03 | 98.43 |
| 2001-04-04 | 95.29 |
| 2001-04-05 | 95.49 |
| 2001-04-06 | 96.28 |
| 2001-04-09 | 95.80 |
| 2001-04-10 | 96.10 |
| 2001-04-11 | 98.47 |
| 2001-04-12 | 96.26 |
| 2001-04-13 | . |
| 2001-04-16 | 96.90 |
| 2001-04-17 | 96.47 |
| 2001-04-18 | 99.70 |
| 2001-04-19 | 100.60 |
| 2001-04-20 | 99.35 |
| 2001-04-23 | 100.36 |
| 2001-04-24 | 100.34 |
| 2001-04-25 | 102.06 |
| 2001-04-26 | 101.60 |
| 2001-04-27 | 101.86 |
| 2001-04-30 | 104.95 |
| 2001-05-01 | 104.99 |
| 2001-05-02 | 109.75 |
| 2001-05-03 | 110.63 |
| 2001-05-04 | 110.77 |
| 2001-05-07 | 110.49 |
| 2001-05-08 | 109.17 |
| 2001-05-09 | 110.49 |
| 2001-05-10 | 110.95 |
| 2001-05-11 | 112.57 |
| 2001-05-14 | 113.07 |
| 2001-05-15 | 113.55 |
| 2001-05-16 | 111.63 |
| 2001-05-17 | 113.00 |
| 2001-05-18 | 115.77 |
| 2001-05-21 | 121.22 |
| 2001-05-22 | 119.72 |
| 2001-05-23 | 122.05 |
| 2001-05-24 | 124.05 |
| 2001-05-25 | 123.04 |
| 2001-05-28 | . |
| 2001-05-29 | 122.56 |
| 2001-05-30 | 122.72 |
| 2001-05-31 | 123.05 |
| 2001-06-01 | 121.41 |
| 2001-06-04 | 124.16 |
| 2001-06-05 | 122.53 |
| 2001-06-06 | 123.11 |
| 2001-06-07 | 121.98 |
| 2001-06-08 | 123.64 |
| 2001-06-11 | 121.73 |
| 2001-06-12 | 120.95 |
| 2001-06-13 | 119.64 |
| 2001-06-14 | 118.87 |
| 2001-06-15 | 121.08 |
| 2001-06-18 | 120.29 |
| 2001-06-19 | 123.14 |
| 2001-06-20 | 124.26 |
| 2001-06-21 | 125.67 |
| 2001-06-22 | 126.09 |
| 2001-06-25 | 127.45 |
| 2001-06-26 | 126.37 |
| 2001-06-27 | 124.39 |
| 2001-06-28 | 122.07 |
| 2001-06-29 | 125.15 |
| 2001-07-02 | 123.61 |
| 2001-07-03 | 122.63 |
| 2001-07-04 | . |
| 2001-07-05 | 123.32 |
| 2001-07-06 | 121.20 |
| 2001-07-09 | 119.27 |
| 2001-07-10 | 120.45 |
| 2001-07-11 | 119.94 |
| 2001-07-12 | 119.98 |
| 2001-07-13 | 117.41 |
| 2001-07-16 | 117.26 |
| 2001-07-17 | 116.17 |
| 2001-07-18 | 114.70 |
| 2001-07-19 | 111.63 |
| 2001-07-20 | 109.25 |
| 2001-07-23 | 105.75 |
| 2001-07-24 | 106.58 |
| 2001-07-25 | 109.66 |
| 2001-07-26 | 111.56 |
| 2001-07-27 | 111.69 |
| 2001-07-30 | 109.72 |
| 2001-07-31 | 109.77 |
| 2001-08-01 | 110.28 |
| 2001-08-02 | 111.61 |
| 2001-08-03 | 111.98 |
| 2001-08-06 | 110.51 |
| 2001-08-07 | 109.00 |
| 2001-08-08 | 109.83 |
| 2001-08-09 | 108.18 |
| 2001-08-10 | 108.32 |
| 2001-08-13 | 108.56 |
| 2001-08-14 | 110.76 |
| 2001-08-15 | 110.73 |
| 2001-08-16 | 110.11 |
| 2001-08-17 | 110.22 |
| 2001-08-20 | 108.19 |
| 2001-08-21 | 110.63 |
| 2001-08-22 | 110.76 |
| 2001-08-23 | 109.75 |
| 2001-08-24 | 108.58 |
| 2001-08-27 | 109.79 |
| 2001-08-28 | 110.97 |
| 2001-08-29 | 110.98 |
| 2001-08-30 | 111.41 |
| 2001-08-31 | 109.00 |
| 2001-09-03 | . |
| 2001-09-04 | 110.03 |
| 2001-09-05 | 110.41 |
| 2001-09-06 | 109.61 |
| 2001-09-07 | 110.95 |
| 2001-09-10 | 109.60 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 85.76 |
| 2001-09-18 | 88.35 |
| 2001-09-19 | 91.73 |
| 2001-09-20 | 89.96 |
| 2001-09-21 | 87.65 |
| 2001-09-24 | 90.52 |
| 2001-09-25 | 90.47 |
| 2001-09-26 | 92.43 |
| 2001-09-27 | 93.79 |
| 2001-09-28 | 93.99 |
| 2001-10-01 | 93.30 |
| 2001-10-02 | 92.41 |
| 2001-10-03 | 93.51 |
| 2001-10-04 | 99.70 |
| 2001-10-05 | 100.07 |
| 2001-10-08 | 98.06 |
| 2001-10-09 | 100.25 |
| 2001-10-10 | 99.45 |
| 2001-10-11 | 102.19 |
| 2001-10-12 | 102.04 |
| 2001-10-15 | 101.47 |
| 2001-10-16 | 102.74 |
| 2001-10-17 | 103.93 |
| 2001-10-18 | 103.22 |
| 2001-10-19 | 103.18 |
| 2001-10-22 | 103.43 |
| 2001-10-23 | 104.74 |
| 2001-10-24 | 106.02 |
| 2001-10-25 | 105.84 |
| 2001-10-26 | 107.04 |
| 2001-10-29 | 106.82 |
| 2001-10-30 | 106.20 |
| 2001-10-31 | 107.19 |
| 2001-11-01 | 107.74 |
| 2001-11-02 | 109.28 |
| 2001-11-05 | 113.64 |
| 2001-11-06 | 112.75 |
| 2001-11-07 | 112.00 |
| 2001-11-08 | 112.01 |
| 2001-11-09 | 112.46 |
| 2001-11-12 | 111.88 |
| 2001-11-13 | 113.58 |
| 2001-11-14 | 115.15 |
| 2001-11-15 | 116.95 |
| 2001-11-16 | 117.15 |
| 2001-11-19 | 120.56 |
| 2001-11-20 | 120.39 |
| 2001-11-21 | 121.23 |
| 2001-11-22 | . |
| 2001-11-23 | 125.11 |
| 2001-11-26 | 126.03 |
| 2001-11-27 | 124.53 |
| 2001-11-28 | 117.60 |
| 2001-11-29 | 118.54 |
| 2001-11-30 | 121.28 |
| 2001-12-03 | 124.52 |
| 2001-12-04 | 122.74 |
| 2001-12-05 | 123.78 |
| 2001-12-06 | 122.25 |
| 2001-12-07 | 126.20 |
| 2001-12-10 | 124.38 |
| 2001-12-11 | 123.87 |
| 2001-12-12 | 124.54 |
| 2001-12-13 | 124.14 |
| 2001-12-14 | 122.96 |
| 2001-12-17 | 121.03 |
| 2001-12-18 | 120.08 |
| 2001-12-19 | 120.02 |
| 2001-12-20 | 121.45 |
| 2001-12-21 | 117.77 |
| 2001-12-24 | 116.47 |
| 2001-12-25 | . |
| 2001-12-26 | 117.91 |
| 2001-12-27 | 118.75 |
| 2001-12-28 | 122.30 |
| 2001-12-31 | 124.10 |
| 2002-01-01 | . |
| 2002-01-02 | 126.46 |
| 2002-01-03 | 127.56 |
| 2002-01-04 | 128.64 |
| 2002-01-07 | 130.56 |
| 2002-01-08 | 129.89 |
| 2002-01-09 | 131.35 |
| 2002-01-10 | 126.65 |
| 2002-01-11 | 127.68 |
| 2002-01-14 | 127.13 |
| 2002-01-15 | 125.22 |
| 2002-01-16 | 123.92 |
| 2002-01-17 | 124.89 |
| 2002-01-18 | 122.77 |
| 2002-01-21 | . |
| 2002-01-22 | 124.55 |
| 2002-01-23 | 126.38 |
| 2002-01-24 | 130.90 |
| 2002-01-25 | 130.95 |
| 2002-01-28 | 132.40 |
| 2002-01-29 | 132.11 |
| 2002-01-30 | 128.87 |
| 2002-01-31 | 131.35 |
| 2002-02-01 | 129.89 |
| 2002-02-04 | 128.15 |
| 2002-02-05 | 127.39 |
| 2002-02-06 | 129.49 |
| 2002-02-07 | 129.16 |
| 2002-02-08 | 130.05 |
| 2002-02-11 | 130.16 |
| 2002-02-12 | 130.02 |
| 2002-02-13 | 130.17 |
| 2002-02-14 | 136.71 |
| 2002-02-15 | 139.81 |
| 2002-02-18 | . |
| 2002-02-19 | 147.71 |
| 2002-02-20 | 145.37 |
| 2002-02-21 | 146.32 |
| 2002-02-22 | 145.58 |
| 2002-02-25 | 144.57 |
| 2002-02-26 | 147.39 |
| 2002-02-27 | 149.82 |
| 2002-02-28 | 151.31 |
| 2002-03-01 | 152.17 |
| 2002-03-04 | 153.25 |
| 2002-03-05 | 156.91 |
| 2002-03-06 | 157.08 |
| 2002-03-07 | 155.55 |
| 2002-03-08 | 157.58 |
| 2002-03-11 | 158.69 |
| 2002-03-12 | 162.17 |
| 2002-03-13 | 165.06 |
| 2002-03-14 | 167.83 |
| 2002-03-15 | 172.49 |
| 2002-03-18 | 170.76 |
| 2002-03-19 | 168.84 |
| 2002-03-20 | 165.90 |
| 2002-03-21 | 167.84 |
| 2002-03-22 | 168.25 |
| 2002-03-25 | 164.37 |
| 2002-03-26 | 166.51 |
| 2002-03-27 | 170.33 |
| 2002-03-28 | 169.18 |
| 2002-03-29 | . |
| 2002-04-01 | 168.70 |
| 2002-04-02 | 172.71 |
| 2002-04-03 | 175.59 |
| 2002-04-04 | 178.50 |
| 2002-04-05 | 178.97 |
| 2002-04-08 | 177.06 |
| 2002-04-09 | 175.53 |
| 2002-04-10 | 170.01 |
| 2002-04-11 | 171.46 |
| 2002-04-12 | 172.95 |
| 2002-04-15 | 178.86 |
| 2002-04-16 | 181.08 |
| 2002-04-17 | 189.46 |
| 2002-04-18 | 192.58 |
| 2002-04-19 | 190.82 |
| 2002-04-22 | 190.44 |
| 2002-04-23 | 195.50 |
| 2002-04-24 | 195.13 |
| 2002-04-25 | 188.62 |
| 2002-04-26 | 189.81 |
| 2002-04-29 | 185.31 |
| 2002-04-30 | 182.83 |
| 2002-05-01 | 182.76 |
| 2002-05-02 | 187.46 |
| 2002-05-03 | 193.71 |
| 2002-05-06 | 189.90 |
| 2002-05-07 | 188.91 |
| 2002-05-08 | 186.02 |
| 2002-05-09 | 186.57 |
| 2002-05-10 | 181.80 |
| 2002-05-13 | 179.02 |
| 2002-05-14 | 178.71 |
| 2002-05-15 | 187.34 |
| 2002-05-16 | 188.27 |
| 2002-05-17 | 190.50 |
| 2002-05-20 | 188.88 |
| 2002-05-21 | 180.42 |
| 2002-05-22 | 182.39 |
| 2002-05-23 | 178.79 |
| 2002-05-24 | 178.13 |
| 2002-05-27 | . |
| 2002-05-28 | 177.25 |
| 2002-05-29 | 175.91 |
| 2002-05-30 | 173.09 |
| 2002-05-31 | 172.03 |
| 2002-06-03 | 176.42 |
| 2002-06-04 | 178.76 |
| 2002-06-05 | 178.06 |
| 2002-06-06 | 178.02 |
| 2002-06-07 | 173.92 |
| 2002-06-10 | 174.42 |
| 2002-06-11 | 175.50 |
| 2002-06-12 | 177.56 |
| 2002-06-13 | 177.47 |
| 2002-06-14 | 177.35 |
| 2002-06-17 | 171.47 |
| 2002-06-18 | 171.70 |
| 2002-06-19 | 165.67 |
| 2002-06-20 | 168.19 |
| 2002-06-21 | 168.63 |
| 2002-06-24 | 167.23 |
| 2002-06-25 | 163.69 |
| 2002-06-26 | 160.03 |
| 2002-06-27 | 160.66 |
| 2002-06-28 | 165.64 |
| 2002-07-01 | 165.21 |
| 2002-07-02 | 168.67 |
| 2002-07-03 | 170.46 |
| 2002-07-04 | . |
| 2002-07-05 | 178.05 |
| 2002-07-08 | 178.19 |
| 2002-07-09 | 179.61 |
| 2002-07-10 | 176.74 |
| 2002-07-11 | 168.92 |
| 2002-07-12 | 171.65 |
| 2002-07-15 | 167.12 |
| 2002-07-16 | 164.56 |
| 2002-07-17 | 164.56 |
| 2002-07-18 | 164.36 |
| 2002-07-19 | 164.79 |
| 2002-07-22 | 159.56 |
| 2002-07-23 | 165.86 |
| 2002-07-24 | 163.39 |
| 2002-07-25 | 162.46 |
| 2002-07-26 | 157.11 |
| 2002-07-29 | 158.89 |
| 2002-07-30 | 166.66 |
| 2002-07-31 | 165.71 |
| 2002-08-01 | 163.50 |
| 2002-08-02 | 161.97 |
| 2002-08-05 | 155.20 |
| 2002-08-06 | 154.05 |
| 2002-08-07 | 157.11 |
| 2002-08-08 | 157.54 |
| 2002-08-09 | 159.25 |
| 2002-08-12 | 158.90 |
| 2002-08-13 | 159.46 |
| 2002-08-14 | 161.34 |
| 2002-08-15 | 161.11 |
| 2002-08-16 | 163.83 |
| 2002-08-19 | 164.01 |
| 2002-08-20 | 167.33 |
| 2002-08-21 | 169.20 |
| 2002-08-22 | 168.92 |
| 2002-08-23 | 165.82 |
| 2002-08-26 | 163.73 |
| 2002-08-27 | 162.15 |
| 2002-08-28 | 162.70 |
| 2002-08-29 | 162.75 |
| 2002-08-30 | 164.80 |
| 2002-09-02 | . |
| 2002-09-03 | 165.48 |
| 2002-09-04 | 163.00 |
| 2002-09-05 | 161.65 |
| 2002-09-06 | 159.28 |
| 2002-09-09 | 157.89 |
| 2002-09-10 | 159.00 |
| 2002-09-11 | 160.14 |
| 2002-09-12 | 162.15 |
| 2002-09-13 | 159.39 |
| 2002-09-16 | 155.86 |
| 2002-09-17 | 160.77 |
| 2002-09-18 | 157.17 |
| 2002-09-19 | 157.18 |
| 2002-09-20 | 156.60 |
| 2002-09-23 | 153.06 |
| 2002-09-24 | 150.44 |
| 2002-09-25 | 146.21 |
| 2002-09-26 | 143.69 |
| 2002-09-27 | 144.04 |
| 2002-09-30 | 140.05 |
| 2002-10-01 | 140.20 |
| 2002-10-02 | 142.61 |
| 2002-10-03 | 142.39 |
| 2002-10-04 | 142.73 |
| 2002-10-07 | 137.79 |
| 2002-10-08 | 139.70 |
| 2002-10-09 | 136.27 |
| 2002-10-10 | 131.49 |
| 2002-10-11 | 129.03 |
| 2002-10-14 | 132.81 |
| 2002-10-15 | 138.24 |
| 2002-10-16 | 142.56 |
| 2002-10-17 | 147.50 |
| 2002-10-18 | 155.17 |
| 2002-10-21 | 153.36 |
| 2002-10-22 | 149.86 |
| 2002-10-23 | 156.00 |
| 2002-10-24 | 153.32 |
| 2002-10-25 | 154.64 |
| 2002-10-28 | 158.41 |
| 2002-10-29 | 157.70 |
| 2002-10-30 | 155.27 |
| 2002-10-31 | 154.84 |
| 2002-11-01 | 150.98 |
| 2002-11-04 | 152.83 |
| 2002-11-05 | 152.22 |
| 2002-11-06 | 157.62 |
| 2002-11-07 | 157.37 |
| 2002-11-08 | 157.75 |
| 2002-11-11 | 155.01 |
| 2002-11-12 | 153.17 |
| 2002-11-13 | 154.27 |
| 2002-11-14 | 154.33 |
| 2002-11-15 | 156.97 |
| 2002-11-18 | 152.53 |
| 2002-11-19 | 153.84 |
| 2002-11-20 | 153.82 |
| 2002-11-21 | 155.55 |
| 2002-11-22 | 158.62 |
| 2002-11-25 | 163.61 |
| 2002-11-26 | 164.43 |
| 2002-11-27 | 164.50 |
| 2002-11-28 | . |
| 2002-11-29 | 166.94 |
| 2002-12-02 | 166.72 |
| 2002-12-03 | 171.11 |
| 2002-12-04 | 166.93 |
| 2002-12-05 | 168.29 |
| 2002-12-06 | 169.67 |
| 2002-12-09 | 170.24 |
| 2002-12-10 | 168.25 |
| 2002-12-11 | 167.20 |
| 2002-12-12 | 171.39 |
| 2002-12-13 | 169.74 |
| 2002-12-16 | 167.71 |
| 2002-12-17 | 169.91 |
| 2002-12-18 | 173.18 |
| 2002-12-19 | 175.21 |
| 2002-12-20 | 174.91 |
| 2002-12-23 | 171.56 |
| 2002-12-24 | 166.53 |
| 2002-12-25 | . |
| 2002-12-26 | 166.06 |
| 2002-12-27 | 163.32 |
| 2002-12-30 | 156.80 |
| 2002-12-31 | 156.98 |
| 2003-01-01 | . |
| 2003-01-02 | 161.04 |
| 2003-01-03 | 164.40 |
| 2003-01-06 | 167.71 |
| 2003-01-07 | 163.66 |
| 2003-01-08 | 165.51 |
| 2003-01-09 | 162.06 |
| 2003-01-10 | 160.36 |
| 2003-01-13 | 162.00 |
| 2003-01-14 | 163.67 |
| 2003-01-15 | 165.24 |
| 2003-01-16 | 162.72 |
| 2003-01-17 | 162.13 |
| 2003-01-20 | . |
| 2003-01-21 | 162.91 |
| 2003-01-22 | 161.51 |
| 2003-01-23 | 161.01 |
| 2003-01-24 | 158.96 |
| 2003-01-27 | 156.74 |
| 2003-01-28 | 157.96 |
| 2003-01-29 | 156.13 |
| 2003-01-30 | 158.57 |
| 2003-01-31 | 158.97 |
| 2003-02-03 | 161.62 |
| 2003-02-04 | 163.33 |
| 2003-02-05 | 161.83 |
| 2003-02-06 | 159.40 |
| 2003-02-07 | 157.04 |
| 2003-02-10 | 156.07 |
| 2003-02-11 | 156.16 |
| 2003-02-12 | 160.69 |
| 2003-02-13 | 156.94 |
| 2003-02-14 | 155.36 |
| 2003-02-17 | . |
| 2003-02-18 | 160.64 |
| 2003-02-19 | 159.21 |
| 2003-02-20 | 158.20 |
| 2003-02-21 | 158.91 |
| 2003-02-24 | 159.43 |
| 2003-02-25 | 156.11 |
| 2003-02-26 | 154.78 |
| 2003-02-27 | 156.41 |
| 2003-02-28 | 154.60 |
| 2003-03-03 | 156.86 |
| 2003-03-04 | 156.84 |
| 2003-03-05 | 151.56 |
| 2003-03-06 | 147.76 |
| 2003-03-07 | 144.86 |
| 2003-03-10 | 142.49 |
| 2003-03-11 | 144.90 |
| 2003-03-12 | 145.11 |
| 2003-03-13 | 145.48 |
| 2003-03-14 | 148.54 |
| 2003-03-17 | 142.56 |
| 2003-03-18 | 147.91 |
| 2003-03-19 | 146.70 |
| 2003-03-20 | 152.93 |
| 2003-03-21 | 156.10 |
| 2003-03-24 | 153.84 |
| 2003-03-25 | 151.43 |
| 2003-03-26 | 152.29 |
| 2003-03-27 | 152.29 |
| 2003-03-28 | 153.76 |
| 2003-03-31 | 149.22 |
| 2003-04-01 | 147.21 |
| 2003-04-02 | 147.59 |
| 2003-04-03 | 148.09 |
| 2003-04-04 | 151.78 |
| 2003-04-07 | 158.13 |
| 2003-04-08 | 158.24 |
| 2003-04-09 | 154.98 |
| 2003-04-10 | 158.76 |
| 2003-04-11 | 160.22 |
| 2003-04-14 | 160.65 |
| 2003-04-15 | 161.88 |
| 2003-04-16 | 165.95 |
| 2003-04-17 | 165.17 |
| 2003-04-18 | . |
| 2003-04-21 | 164.84 |
| 2003-04-22 | 159.93 |
| 2003-04-23 | 157.15 |
| 2003-04-24 | 153.48 |
| 2003-04-25 | 146.97 |
| 2003-04-28 | 150.13 |
| 2003-04-29 | 155.86 |
| 2003-04-30 | 155.55 |
| 2003-05-01 | 155.61 |
| 2003-05-02 | 157.16 |
| 2003-05-05 | 158.69 |
| 2003-05-06 | 161.06 |
| 2003-05-07 | 164.71 |
| 2003-05-08 | 163.91 |
| 2003-05-09 | 163.45 |
| 2003-05-12 | 167.65 |
| 2003-05-13 | 167.05 |
| 2003-05-14 | 165.01 |
| 2003-05-15 | 167.09 |
| 2003-05-16 | 164.62 |
| 2003-05-19 | 162.15 |
| 2003-05-20 | 164.29 |
| 2003-05-21 | 164.46 |
| 2003-05-22 | 164.76 |
| 2003-05-23 | 168.78 |
| 2003-05-26 | . |
| 2003-05-27 | 172.30 |
| 2003-05-28 | 173.94 |
| 2003-05-29 | 173.27 |
| 2003-05-30 | 172.24 |
| 2003-06-02 | 175.69 |
| 2003-06-03 | 173.73 |
| 2003-06-04 | 175.61 |
| 2003-06-05 | 178.01 |
| 2003-06-06 | 177.52 |
| 2003-06-09 | 179.96 |
| 2003-06-10 | 179.97 |
| 2003-06-11 | 179.93 |
| 2003-06-12 | 179.85 |
| 2003-06-13 | 180.53 |
| 2003-06-16 | 181.36 |
| 2003-06-17 | 184.34 |
| 2003-06-18 | 185.22 |
| 2003-06-19 | 186.84 |
| 2003-06-20 | 186.55 |
| 2003-06-23 | 182.52 |
| 2003-06-24 | 179.97 |
| 2003-06-25 | 182.44 |
| 2003-06-26 | 183.43 |
| 2003-06-27 | 185.88 |
| 2003-06-30 | 183.66 |
| 2003-07-01 | 186.10 |
| 2003-07-02 | 190.70 |
| 2003-07-03 | 190.23 |
| 2003-07-04 | . |
| 2003-07-07 | 195.87 |
| 2003-07-08 | 195.77 |
| 2003-07-09 | 195.35 |
| 2003-07-10 | 195.18 |
| 2003-07-11 | 197.73 |
| 2003-07-14 | 200.58 |
| 2003-07-15 | 199.07 |
| 2003-07-16 | 196.79 |
| 2003-07-17 | 196.28 |
| 2003-07-18 | 192.07 |
| 2003-07-21 | 191.46 |
| 2003-07-22 | 192.50 |
| 2003-07-23 | 193.01 |
| 2003-07-24 | 192.12 |
| 2003-07-25 | 192.17 |
| 2003-07-28 | 198.12 |
| 2003-07-29 | 198.52 |
| 2003-07-30 | 198.77 |
| 2003-07-31 | 200.11 |
| 2003-08-01 | 201.91 |
| 2003-08-04 | 201.02 |
| 2003-08-05 | 199.13 |
| 2003-08-06 | 194.39 |
| 2003-08-07 | 195.30 |
| 2003-08-08 | 195.30 |
| 2003-08-11 | 195.69 |
| 2003-08-12 | 197.83 |
| 2003-08-13 | 199.80 |
| 2003-08-14 | 203.07 |
| 2003-08-15 | 203.30 |
| 2003-08-18 | 205.72 |
| 2003-08-19 | 206.07 |
| 2003-08-20 | 203.87 |
| 2003-08-21 | 210.42 |
| 2003-08-22 | 211.37 |
| 2003-08-25 | 210.04 |
| 2003-08-26 | 209.20 |
| 2003-08-27 | 208.77 |
| 2003-08-28 | 207.22 |
| 2003-08-29 | 210.49 |
| 2003-09-01 | . |
| 2003-09-02 | 209.97 |
| 2003-09-03 | 213.16 |
| 2003-09-04 | 213.20 |
| 2003-09-05 | 213.24 |
| 2003-09-08 | 214.20 |
| 2003-09-09 | 211.40 |
| 2003-09-10 | 211.01 |
| 2003-09-11 | 212.37 |
| 2003-09-12 | 213.45 |
| 2003-09-15 | 210.75 |
| 2003-09-16 | 212.94 |
| 2003-09-17 | 211.35 |
| 2003-09-18 | 207.65 |
| 2003-09-19 | 205.98 |
| 2003-09-22 | 199.93 |
| 2003-09-23 | 201.00 |
| 2003-09-24 | 204.16 |
| 2003-09-25 | 201.10 |
| 2003-09-26 | 199.82 |
| 2003-09-29 | 200.58 |
| 2003-09-30 | 202.53 |
| 2003-10-01 | 203.75 |
| 2003-10-02 | 206.86 |
| 2003-10-03 | 208.52 |
| 2003-10-06 | 211.60 |
| 2003-10-07 | 213.82 |
| 2003-10-08 | 211.65 |
| 2003-10-09 | 217.74 |
| 2003-10-10 | 222.10 |
| 2003-10-13 | 224.05 |
| 2003-10-14 | 222.92 |
| 2003-10-15 | 221.50 |
| 2003-10-16 | 224.94 |
| 2003-10-17 | 223.28 |
| 2003-10-20 | 224.26 |
| 2003-10-21 | 226.61 |
| 2003-10-22 | 226.86 |
| 2003-10-23 | 219.49 |
| 2003-10-24 | 220.71 |
| 2003-10-27 | 225.39 |
| 2003-10-28 | 228.41 |
| 2003-10-29 | 227.53 |
| 2003-10-30 | 232.17 |
| 2003-10-31 | 233.72 |
| 2003-11-03 | 237.03 |
| 2003-11-04 | 242.34 |
| 2003-11-05 | 248.64 |
| 2003-11-06 | 242.73 |
| 2003-11-07 | 244.55 |
| 2003-11-10 | 243.07 |
| 2003-11-11 | 248.35 |
| 2003-11-12 | 249.30 |
| 2003-11-13 | 253.21 |
| 2003-11-14 | 253.04 |
| 2003-11-17 | 248.89 |
| 2003-11-18 | 249.11 |
| 2003-11-19 | 242.56 |
| 2003-11-20 | 239.88 |
| 2003-11-21 | 243.14 |
| 2003-11-24 | 240.40 |
| 2003-11-25 | 242.99 |
| 2003-11-26 | 249.62 |
| 2003-11-27 | . |
| 2003-11-28 | 254.14 |
| 2003-12-01 | 261.70 |
| 2003-12-02 | 263.03 |
| 2003-12-03 | 262.83 |
| 2003-12-04 | 260.71 |
| 2003-12-05 | 258.03 |
| 2003-12-08 | 261.22 |
| 2003-12-09 | 264.51 |
| 2003-12-10 | 268.73 |
| 2003-12-11 | 268.04 |
| 2003-12-12 | 272.46 |
| 2003-12-15 | 272.54 |
| 2003-12-16 | 272.42 |
| 2003-12-17 | 265.57 |
| 2003-12-18 | 271.70 |
| 2003-12-19 | 271.18 |
| 2003-12-22 | 271.70 |
| 2003-12-23 | 271.25 |
| 2003-12-24 | 270.50 |
| 2003-12-25 | . |
| 2003-12-26 | 270.15 |
| 2003-12-29 | 273.93 |
| 2003-12-30 | 275.69 |
| 2003-12-31 | 277.30 |
| 2004-01-01 | . |
| 2004-01-02 | 284.94 |
| 2004-01-05 | 287.66 |
| 2004-01-06 | 286.40 |
| 2004-01-07 | 284.11 |
| 2004-01-08 | 287.63 |
| 2004-01-09 | 286.62 |
| 2004-01-12 | 286.27 |
| 2004-01-13 | 286.55 |
| 2004-01-14 | 290.85 |
| 2004-01-15 | 286.49 |
| 2004-01-16 | 285.80 |
| 2004-01-19 | . |
| 2004-01-20 | 286.64 |
| 2004-01-21 | 286.02 |
| 2004-01-22 | 284.33 |
| 2004-01-23 | 286.11 |
| 2004-01-26 | 284.24 |
| 2004-01-27 | 287.18 |
| 2004-01-28 | 288.43 |
| 2004-01-29 | 283.67 |
| 2004-01-30 | 280.76 |
| 2004-02-02 | 279.28 |
| 2004-02-03 | 272.50 |
| 2004-02-04 | 271.40 |
| 2004-02-05 | 271.58 |
| 2004-02-06 | 275.85 |
| 2004-02-09 | 282.15 |
| 2004-02-10 | 281.32 |
| 2004-02-11 | 281.90 |
| 2004-02-12 | 280.65 |
| 2004-02-13 | 281.07 |
| 2004-02-16 | . |
| 2004-02-17 | 287.29 |
| 2004-02-18 | 287.88 |
| 2004-02-19 | 282.70 |
| 2004-02-20 | 282.08 |
| 2004-02-23 | 280.88 |
| 2004-02-24 | 278.54 |
| 2004-02-25 | 277.50 |
| 2004-02-26 | 278.52 |
| 2004-02-27 | 282.49 |
| 2004-03-01 | 285.29 |
| 2004-03-02 | 290.30 |
| 2004-03-03 | 288.84 |
| 2004-03-04 | 289.41 |
| 2004-03-05 | 292.18 |
| 2004-03-08 | 290.19 |
| 2004-03-09 | 288.64 |
| 2004-03-10 | 286.58 |
| 2004-03-11 | 281.78 |
| 2004-03-12 | 277.18 |
| 2004-03-15 | 276.88 |
| 2004-03-16 | 277.48 |
| 2004-03-17 | 285.31 |
| 2004-03-18 | 287.70 |
| 2004-03-19 | 290.54 |
| 2004-03-22 | 282.49 |
| 2004-03-23 | 281.75 |
| 2004-03-24 | 283.81 |
| 2004-03-25 | 278.19 |
| 2004-03-26 | 278.12 |
| 2004-03-29 | 281.49 |
| 2004-03-30 | 285.74 |
| 2004-03-31 | 289.04 |
| 2004-04-01 | 291.83 |
| 2004-04-02 | 292.54 |
| 2004-04-05 | 293.40 |
| 2004-04-06 | 295.29 |
| 2004-04-07 | 297.61 |
| 2004-04-08 | 299.50 |
| 2004-04-09 | . |
| 2004-04-12 | 295.78 |
| 2004-04-13 | 293.20 |
| 2004-04-14 | 288.40 |
| 2004-04-15 | 287.85 |
| 2004-04-16 | 287.02 |
| 2004-04-19 | 286.86 |
| 2004-04-20 | 284.26 |
| 2004-04-21 | 281.90 |
| 2004-04-22 | 283.34 |
| 2004-04-23 | 282.61 |
| 2004-04-26 | 272.36 |
| 2004-04-27 | 271.70 |
| 2004-04-28 | 270.91 |
| 2004-04-29 | 262.76 |
| 2004-04-30 | 257.36 |
| 2004-05-03 | 255.88 |
| 2004-05-04 | 261.51 |
| 2004-05-05 | 258.73 |
| 2004-05-06 | 260.54 |
| 2004-05-07 | 264.88 |
| 2004-05-10 | 247.97 |
| 2004-05-11 | 247.87 |
| 2004-05-12 | 254.87 |
| 2004-05-13 | 247.23 |
| 2004-05-14 | 239.34 |
| 2004-05-17 | 220.54 |
| 2004-05-18 | 227.19 |
| 2004-05-19 | 237.94 |
| 2004-05-20 | 235.91 |
| 2004-05-21 | 241.35 |
| 2004-05-24 | 245.24 |
| 2004-05-25 | 242.38 |
| 2004-05-26 | 242.10 |
| 2004-05-27 | 247.41 |
| 2004-05-28 | 245.95 |
| 2004-05-31 | . |
| 2004-06-01 | 241.32 |
| 2004-06-02 | 237.78 |
| 2004-06-03 | 231.67 |
| 2004-06-04 | 234.32 |
| 2004-06-07 | 244.46 |
| 2004-06-08 | 243.02 |
| 2004-06-09 | 240.61 |
| 2004-06-10 | 239.10 |
| 2004-06-11 | . |
| 2004-06-14 | 229.38 |
| 2004-06-15 | 229.92 |
| 2004-06-16 | 227.03 |
| 2004-06-17 | 229.22 |
| 2004-06-18 | 224.91 |
| 2004-06-21 | 227.95 |
| 2004-06-22 | 227.00 |
| 2004-06-23 | 226.90 |
| 2004-06-24 | 231.28 |
| 2004-06-25 | 235.11 |
| 2004-06-28 | 232.86 |
| 2004-06-29 | 234.27 |
| 2004-06-30 | 238.40 |
| 2004-07-01 | 238.51 |
| 2004-07-02 | 234.80 |
| 2004-07-05 | . |
| 2004-07-06 | 236.80 |
| 2004-07-07 | 239.67 |
| 2004-07-08 | 234.51 |
| 2004-07-09 | 235.86 |
| 2004-07-12 | 237.48 |
| 2004-07-13 | 236.69 |
| 2004-07-14 | 232.34 |
| 2004-07-15 | 231.15 |
| 2004-07-16 | 232.98 |
| 2004-07-19 | 235.73 |
| 2004-07-20 | 234.21 |
| 2004-07-21 | 235.34 |
| 2004-07-22 | 233.42 |
| 2004-07-23 | 231.74 |
| 2004-07-26 | 229.63 |
| 2004-07-27 | 228.43 |
| 2004-07-28 | 229.94 |
| 2004-07-29 | 227.28 |
| 2004-07-30 | 229.31 |
| 2004-08-02 | 226.73 |
| 2004-08-03 | 227.56 |
| 2004-08-04 | 228.66 |
| 2004-08-05 | 234.85 |
| 2004-08-06 | 231.09 |
| 2004-08-09 | 234.18 |
| 2004-08-10 | 234.15 |
| 2004-08-11 | 233.15 |
| 2004-08-12 | 234.61 |
| 2004-08-13 | 234.98 |
| 2004-08-16 | 237.16 |
| 2004-08-17 | 234.84 |
| 2004-08-18 | 235.72 |
| 2004-08-19 | 240.54 |
| 2004-08-20 | 239.90 |
| 2004-08-23 | 239.00 |
| 2004-08-24 | 241.90 |
| 2004-08-25 | 242.81 |
| 2004-08-26 | 247.27 |
| 2004-08-27 | 248.18 |
| 2004-08-30 | 249.52 |
| 2004-08-31 | 249.33 |
| 2004-09-01 | 253.85 |
| 2004-09-02 | 257.33 |
| 2004-09-03 | 256.99 |
| 2004-09-06 | . |
| 2004-09-07 | 253.61 |
| 2004-09-08 | 253.84 |
| 2004-09-09 | 254.53 |
| 2004-09-10 | 257.62 |
| 2004-09-13 | 261.60 |
| 2004-09-14 | 259.96 |
| 2004-09-15 | 264.89 |
| 2004-09-16 | 265.46 |
| 2004-09-17 | 264.95 |
| 2004-09-20 | 267.43 |
| 2004-09-21 | 264.26 |
| 2004-09-22 | 260.55 |
| 2004-09-23 | 258.11 |
| 2004-09-24 | 257.78 |
| 2004-09-27 | 256.73 |
| 2004-09-28 | 254.53 |
| 2004-09-29 | 254.66 |
| 2004-09-30 | 255.70 |
| 2004-10-01 | 263.27 |
| 2004-10-04 | 273.53 |
| 2004-10-05 | 277.23 |
| 2004-10-06 | 272.02 |
| 2004-10-07 | 272.84 |
| 2004-10-08 | 273.52 |
| 2004-10-11 | 273.67 |
| 2004-10-12 | 266.71 |
| 2004-10-13 | 268.42 |
| 2004-10-14 | 268.83 |
| 2004-10-15 | 265.72 |
| 2004-10-18 | 265.62 |
| 2004-10-19 | 269.33 |
| 2004-10-20 | 262.82 |
| 2004-10-21 | 260.01 |
| 2004-10-22 | 256.74 |
| 2004-10-25 | 252.13 |
| 2004-10-26 | 255.66 |
| 2004-10-27 | 255.05 |
| 2004-10-28 | 259.91 |
| 2004-10-29 | 262.08 |
| 2004-11-01 | 262.03 |
| 2004-11-02 | 267.50 |
| 2004-11-03 | 270.93 |
| 2004-11-04 | 269.85 |
| 2004-11-05 | 273.65 |
| 2004-11-08 | 271.23 |
| 2004-11-09 | 271.89 |
| 2004-11-10 | 270.74 |
| 2004-11-11 | 271.46 |
| 2004-11-12 | 276.29 |
| 2004-11-15 | 277.75 |
| 2004-11-16 | 276.28 |
| 2004-11-17 | 279.58 |
| 2004-11-18 | 278.43 |
| 2004-11-19 | 277.91 |
| 2004-11-22 | 273.77 |
| 2004-11-23 | 277.58 |
| 2004-11-24 | 281.66 |
| 2004-11-25 | . |
| 2004-11-26 | 279.07 |
| 2004-11-29 | 277.47 |
| 2004-11-30 | 279.53 |
| 2004-12-01 | 276.95 |
| 2004-12-02 | 281.77 |
| 2004-12-03 | 282.62 |
| 2004-12-06 | 283.52 |
| 2004-12-07 | 281.74 |
| 2004-12-08 | 278.94 |
| 2004-12-09 | 277.96 |
| 2004-12-10 | 272.89 |
| 2004-12-13 | 274.62 |
| 2004-12-14 | 277.44 |
| 2004-12-15 | 283.20 |
| 2004-12-16 | 284.65 |
| 2004-12-17 | 284.49 |
| 2004-12-20 | 285.17 |
| 2004-12-21 | 285.94 |
| 2004-12-22 | 286.78 |
| 2004-12-23 | 286.18 |
| 2004-12-24 | . |
| 2004-12-27 | 285.77 |
| 2004-12-28 | 286.93 |
| 2004-12-29 | 290.74 |
| 2004-12-30 | 294.88 |
| 2004-12-31 | 297.20 |
| 2005-01-03 | 296.73 |
| 2005-01-04 | 295.41 |
| 2005-01-05 | 290.98 |
| 2005-01-06 | 286.48 |
| 2005-01-07 | 289.95 |
| 2005-01-10 | 290.22 |
| 2005-01-11 | 291.57 |
| 2005-01-12 | 289.93 |
| 2005-01-13 | 295.47 |
| 2005-01-14 | 294.44 |
| 2005-01-17 | . |
| 2005-01-18 | 299.50 |
| 2005-01-19 | 302.22 |
| 2005-01-20 | 302.47 |
| 2005-01-21 | 302.79 |
| 2005-01-24 | 305.13 |
| 2005-01-25 | 304.96 |
| 2005-01-26 | 308.67 |
| 2005-01-27 | 307.35 |
#2005-01-28| 306.30
#2005-01-31| 309.00
#2005-02-01| 303.79
#2005-02-02| 304.85
#2005-02-03| 306.95
#2005-02-04| 310.89
#2005-02-07| 312.72
#2005-02-08| 312.38
#2005-02-09| 312.94
#2005-02-10| 310.50
#2005-02-11| 309.68
#2005-02-14| 313.75
#2005-02-15| 314.25
#2005-02-16| 314.80
#2005-02-17| 311.50
#2005-02-18| 314.77
#2005-02-21| .
#2005-02-22| 318.59
#2005-02-23| 318.13
#2005-02-24| 321.06
#2005-02-25| 321.21
#2005-02-28| 321.83
#2005-03-01| 323.10
#2005-03-02| 321.07
#2005-03-03| 323.79
#2005-03-04| 322.06
#2005-03-07| 321.88
#2005-03-08| 322.62
#2005-03-09| 323.98
#2005-03-10| 322.93
#2005-03-11| 324.84
#2005-03-14| 325.80
#2005-03-15| 318.04
#2005-03-16| 316.49
#2005-03-17| 313.24
#2005-03-18| 310.74
#2005-03-21| 308.84
#2005-03-22| 308.58
#2005-03-23| 308.45
#2005-03-24| 304.25
#2005-03-25| .
#2005-03-28| 310.11
#2005-03-29| 304.97
#2005-03-30| 302.83
#2005-03-31| 306.53
#2005-04-01| 310.97
#2005-04-04| 308.57
#2005-04-05| 308.14
#2005-04-06| 311.68
#2005-04-07| 314.23
#2005-04-08| 314.10
#2005-04-11| 312.95
#2005-04-12| 311.46
#2005-04-13| 313.90
#2005-04-14| 307.88
#2005-04-15| 303.56
#2005-04-18| 296.56
#2005-04-19| 299.54
#2005-04-20| 301.97
#2005-04-21| 302.15
#2005-04-22| 301.74
#2005-04-25| 303.69
#2005-04-26| 304.23
#2005-04-27| 301.53
#2005-04-28| 297.69
#2005-04-29| 298.95
#2005-05-02| 298.57
#2005-05-03| 295.86
#2005-05-04| 298.56
#2005-05-05| 300.18
#2005-05-06| 302.86
#2005-05-09| 301.40
#2005-05-10| 301.26
#2005-05-11| 297.90
#2005-05-12| 297.67
#2005-05-13| 298.16
#2005-05-16| 298.84
#2005-05-17| 298.25
#2005-05-18| 300.08
#2005-05-19| 306.07
#2005-05-20| 306.60
#2005-05-23| 305.53
#2005-05-24| 306.73
#2005-05-25| 304.93
#2005-05-26| 307.04
#2005-05-27| 311.22
#2005-05-30| .
#2005-05-31| 313.82
#2005-06-01| 313.96
#2005-06-02| 314.48
#2005-06-03| 317.07
#2005-06-06| 318.93
#2005-06-07| 317.31
#2005-06-08| 318.07
#2005-06-09| 320.90
#2005-06-10| 318.81
#2005-06-13| 318.56
#2005-06-14| 317.53
#2005-06-15| 320.75
#2005-06-16| 322.21
#2005-06-17| 321.24
#2005-06-20| 321.07
#2005-06-21| 320.64
#2005-06-22| 323.63
#2005-06-23| 325.25
#2005-06-24| 322.23
#2005-06-27| 319.77
#2005-06-28| 318.59
#2005-06-29| 317.29
#2005-06-30| 316.04
#2005-07-01| 318.60
#2005-07-04| .
#2005-07-05| 319.38
#2005-07-06| 323.85
#2005-07-07| 324.30
#2005-07-08| 324.07
#2005-07-11| 330.01
#2005-07-12| 329.20
#2005-07-13| 331.23
#2005-07-14| 336.26
#2005-07-15| 332.50
#2005-07-18| 333.01
#2005-07-19| 336.35
#2005-07-20| 338.23
#2005-07-21| 340.01
#2005-07-22| 342.97
#2005-07-25| 344.10
#2005-07-26| 343.70
#2005-07-27| 342.26
#2005-07-28| 343.37
#2005-07-29| 351.90
#2005-08-01| 354.75
#2005-08-02| 354.77
#2005-08-03| 357.74
#2005-08-04| 357.94
#2005-08-05| 352.98
#2005-08-08| 354.05
#2005-08-09| 355.13
#2005-08-10| 355.08
#2005-08-11| 355.45
#2005-08-12| 357.08
#2005-08-15| 356.11
#2005-08-16| 352.11
#2005-08-17| 354.37
#2005-08-18| 346.91
#2005-08-19| 344.91
#2005-08-22| 350.14
#2005-08-23| 347.46
#2005-08-24| 340.68
#2005-08-25| 342.76
#2005-08-26| 341.08
#2005-08-29| 332.36
#2005-08-30| 336.25
#2005-08-31| 337.27
#2005-09-01| 345.20
#2005-09-02| 350.24
#2005-09-05| .
#2005-09-06| 351.39
#2005-09-07| 360.29
#2005-09-08| 360.03
#2005-09-09| 362.89
#2005-09-12| 364.49
#2005-09-13| 363.33
#2005-09-14| 365.20
#2005-09-15| 368.73
#2005-09-16| 371.14
#2005-09-19| 373.31
#2005-09-20| 375.93
#2005-09-21| 378.70
#2005-09-22| 374.28
#2005-09-23| 365.42
#2005-09-26| 368.86
#2005-09-27| 367.70
#2005-09-28| 370.33
#2005-09-29| 375.04
#2005-09-30| 375.18
#2005-10-03| 376.46
#2005-10-04| 380.61
#2005-10-05| 378.38
#2005-10-06| 371.75
#2005-10-07| 370.62
#2005-10-10| 372.28
#2005-10-11| 372.81
#2005-10-12| 371.05
#2005-10-13| 362.24
#2005-10-14| 359.51
#2005-10-17| 358.15
#2005-10-18| 358.62
#2005-10-19| 346.85
#2005-10-20| 347.24
#2005-10-21| 351.10
#2005-10-24| 348.26
#2005-10-25| 348.57
#2005-10-26| 351.98
#2005-10-27| 351.71
#2005-10-28| 344.50
#2005-10-31| 354.57
#2005-11-01| 363.37
#2005-11-02| 367.10
#2005-11-03| 365.67
#2005-11-04| 365.40
#2005-11-07| 363.82
#2005-11-08| 366.90
#2005-11-09| 369.35
#2005-11-10| 370.24
#2005-11-11| 377.33
#2005-11-14| 375.80
#2005-11-15| 376.30
#2005-11-16| 380.82
#2005-11-17| 381.90
#2005-11-18| 385.65
#2005-11-21| 385.79
#2005-11-22| 380.23
#2005-11-23| 389.20
#2005-11-24| .
#2005-11-25| 388.96
#2005-11-28| 392.01
#2005-11-29| 391.42
#2005-11-30| 392.37
#2005-12-01| 394.02
#2005-12-02| 397.82
#2005-12-05| 402.01
#2005-12-06| 415.71
#2005-12-07| 415.84
#2005-12-08| 412.87
#2005-12-09| 411.83
#2005-12-12| 414.20
#2005-12-13| 417.50
#2005-12-14| 424.75
#2005-12-15| 429.07
#2005-12-16| 423.55
#2005-12-19| 426.80
#2005-12-20| 427.00
#2005-12-21| 430.86
#2005-12-22| 425.99
#2005-12-23| 426.02
#2005-12-26| .
#2005-12-27| 429.64
#2005-12-28| 426.71
#2005-12-29| 431.23
#2005-12-30| 432.49
#2006-01-02| .
#2006-01-03| 437.38
#2006-01-04| 435.17
#2006-01-05| 438.54
#2006-01-06| 440.75
#2006-01-09| 441.49
#2006-01-10| 433.94
#2006-01-11| 432.79
#2006-01-12| 433.43
#2006-01-13| 435.63
#2006-01-16| .
#2006-01-17| 428.33
#2006-01-18| 420.92
#2006-01-19| 422.68
#2006-01-20| 419.55
#2006-01-23| 411.17
#2006-01-24| 416.25
#2006-01-25| 422.04
#2006-01-26| 417.77
#2006-01-27| 423.59
#2006-01-30| 422.07
#2006-01-31| 424.99
#2006-02-01| 420.32
#2006-02-02| 419.68
#2006-02-03| 411.46
#2006-02-06| 415.19
#2006-02-07| 413.84
#2006-02-08| 409.42
#2006-02-09| 411.29
#2006-02-10| 417.87
#2006-02-13| 412.99
#2006-02-14| 415.46
#2006-02-15| 409.86
#2006-02-16| 406.51
#2006-02-17| 406.66
#2006-02-20| .
#2006-02-21| 415.60
#2006-02-22| 413.01
#2006-02-23| 421.31
#2006-02-24| 422.50
#2006-02-27| 421.78
#2006-02-28| 420.32
#2006-03-01| 423.64
#2006-03-02| 424.55
#2006-03-03| 422.95
#2006-03-06| 422.11
#2006-03-07| 417.04
#2006-03-08| 413.10
#2006-03-09| 415.29
#2006-03-10| 420.09
#2006-03-13| 424.24
#2006-03-14| 422.31
#2006-03-15| 423.99
#2006-03-16| 425.44
#2006-03-17| 428.26
#2006-03-20| 432.52
#2006-03-21| 427.86
#2006-03-22| 418.44
#2006-03-23| 419.41
#2006-03-24| 421.20
#2006-03-27| 416.56
#2006-03-28| 420.08
#2006-03-29| 420.40
#2006-03-30| 422.17
#2006-03-31| 425.60
#2006-04-03| 431.30
#2006-04-04| 439.28
#2006-04-05| 447.62
#2006-04-06| 447.97
#2006-04-07| 443.09
#2006-04-10| 441.65
#2006-04-11| 443.08
#2006-04-12| 436.15
#2006-04-13| 439.69
#2006-04-14| .
#2006-04-17| 447.71
#2006-04-18| 451.85
#2006-04-19| 455.45
#2006-04-20| 458.22
#2006-04-21| 454.69
#2006-04-24| 448.03
#2006-04-25| 445.78
#2006-04-26| 451.91
#2006-04-27| 447.94
#2006-04-28| 442.82
#2006-05-01| 444.16
#2006-05-02| 443.05
#2006-05-03| 444.00
#2006-05-04| 444.96
#2006-05-05| 445.45
#2006-05-08| 455.52
#2006-05-09| 456.80
#2006-05-10| 457.03
#2006-05-11| 451.36
#2006-05-12| 447.98
#2006-05-15| 431.77
#2006-05-16| 427.58
#2006-05-17| 437.79
#2006-05-18| 419.04
#2006-05-19| 417.48
#2006-05-22| 400.85
#2006-05-23| 403.26
#2006-05-24| 394.50
#2006-05-25| 389.52
#2006-05-26| 398.33
#2006-05-29| .
#2006-05-30| 392.56
#2006-05-31| 389.21
#2006-06-01| 381.32
#2006-06-02| 390.09
#2006-06-05| 394.29
#2006-06-06| 392.36
#2006-06-07| 382.57
#2006-06-08| 368.56
#2006-06-09| 374.85
#2006-06-12| 371.98
#2006-06-13| 357.48
#2006-06-14| 360.63
#2006-06-15| 367.16
#2006-06-16| 385.01
#2006-06-19| 384.81
#2006-06-20| 374.60
#2006-06-21| 374.98
#2006-06-22| 380.82
#2006-06-23| 382.19
#2006-06-26| 377.71
#2006-06-27| 381.33
#2006-06-28| 382.61
#2006-06-29| 385.94
#2006-06-30| 397.36
#2006-07-03| 399.85
#2006-07-04| .
#2006-07-05| 393.74
#2006-07-06| 388.53
#2006-07-07| 386.61
#2006-07-10| 389.93
#2006-07-11| 386.56
#2006-07-12| 383.48
#2006-07-13| 374.69
#2006-07-14| 363.23
#2006-07-17| 357.96
#2006-07-18| 355.60
#2006-07-19| 354.80
#2006-07-20| 365.60
#2006-07-21| 367.11
#2006-07-24| 364.60
#2006-07-25| 369.52
#2006-07-26| 369.60
#2006-07-27| 374.35
#2006-07-28| 371.24
#2006-07-31| 371.40
#2006-08-01| 371.13
#2006-08-02| 377.00
#2006-08-03| 378.69
#2006-08-04| 379.81
#2006-08-07| 377.67
#2006-08-08| 380.72
#2006-08-09| 383.93
#2006-08-10| 380.33
#2006-08-11| 376.43
#2006-08-14| 378.95
#2006-08-15| 379.35
#2006-08-16| 387.30
#2006-08-17| 389.13
#2006-08-18| 391.59
#2006-08-21| 390.18
#2006-08-22| 392.32
#2006-08-23| 391.05
#2006-08-24| 389.92
#2006-08-25| 391.26
#2006-08-28| 390.57
#2006-08-29| 393.48
#2006-08-30| 392.42
#2006-08-31| 394.95
#2006-09-01| 402.10
#2006-09-04| .
#2006-09-05| 412.70
#2006-09-06| 411.62
#2006-09-07| 410.24
#2006-09-08| 409.25
#2006-09-11| 402.28
#2006-09-12| 404.54
#2006-09-13| 409.97
#2006-09-14| 411.63
#2006-09-15| 415.32
#2006-09-18| 419.77
#2006-09-19| 420.73
#2006-09-20| 421.04
#2006-09-21| 424.91
#2006-09-22| 418.56
#2006-09-25| 420.36
#2006-09-26| 417.15
#2006-09-27| 421.18
#2006-09-28| 421.06
#2006-09-29| 422.10
#2006-10-02| 423.49
#2006-10-03| 424.54
#2006-10-04| 422.56
#2006-10-05| 423.84
#2006-10-06| 424.07
#2006-10-09| 415.69
#2006-10-10| 418.89
#2006-10-11| 418.70
#2006-10-12| 420.58
#2006-10-13| 423.35
#2006-10-16| 420.18
#2006-10-17| 418.02
#2006-10-18| 414.76
#2006-10-19| 413.20
#2006-10-20| 414.43
#2006-10-23| 413.80
#2006-10-24| 415.41
#2006-10-25| 417.32
#2006-10-26| 416.98
#2006-10-27| 412.48
#2006-10-30| 411.61
#2006-10-31| 414.74
#2006-11-01| 417.23
#2006-11-02| 419.09
#2006-11-03| 419.04
#2006-11-06| 412.83
#2006-11-07| 415.18
#2006-11-08| 413.95
#2006-11-09| 418.33
#2006-11-10| 416.41
#2006-11-13| 416.37
#2006-11-14| 418.00
#2006-11-15| 419.46
#2006-11-16| 419.45
#2006-11-17| 418.65
#2006-11-20| 413.27
#2006-11-21| 409.51
#2006-11-22| 413.42
#2006-11-23| .
#2006-11-24| 412.05
#2006-11-27| 416.44
#2006-11-28| 413.35
#2006-11-29| 417.19
#2006-11-30| 417.18
#2006-12-01| 421.60
#2006-12-04| 423.32
#2006-12-05| 421.49
#2006-12-06| 417.38
#2006-12-07| 411.45
#2006-12-08| 406.70
#2006-12-11| 403.41
#2006-12-12| 402.34
#2006-12-13| 404.34
#2006-12-14| 410.63
#2006-12-15| 412.98
#2006-12-18| 413.48
#2006-12-19| 410.21
#2006-12-20| 413.92
#2006-12-21| 413.42
#2006-12-22| 412.22
#2006-12-25| .
#2006-12-26| 413.31
#2006-12-27| 412.50
#2006-12-28| 414.32
#2006-12-29| 415.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 425.77
#2007-01-04| 420.37
#2007-01-05| 414.51
#2007-01-08| 407.57
#2007-01-09| 403.63
#2007-01-10| 395.69
#2007-01-11| 396.21
#2007-01-12| 399.87
#2007-01-15| .
#2007-01-16| 407.82
#2007-01-17| 405.79
#2007-01-18| 407.43
#2007-01-19| 404.22
#2007-01-22| 406.38
#2007-01-23| 404.16
#2007-01-24| 409.35
#2007-01-25| 407.88
#2007-01-26| 403.65
#2007-01-29| 401.86
#2007-01-30| 403.20
#2007-01-31| 403.75
#2007-02-01| 406.73
#2007-02-02| 413.19
#2007-02-05| 414.02
#2007-02-06| 415.06
#2007-02-07| 419.90
#2007-02-08| 420.02
#2007-02-09| 420.24
#2007-02-12| 417.96
#2007-02-13| 416.08
#2007-02-14| 419.57
#2007-02-15| 426.36
#2007-02-16| 428.52
#2007-02-19| .
#2007-02-20| 431.06
#2007-02-21| 433.43
#2007-02-22| 429.19
#2007-02-23| 424.32
#2007-02-26| 421.19
#2007-02-27| 414.92
#2007-02-28| 405.17
#2007-03-01| 401.95
#2007-03-02| 401.32
#2007-03-05| 387.17
#2007-03-06| 392.48
#2007-03-07| 393.03
#2007-03-08| 397.03
#2007-03-09| 397.09
#2007-03-12| 402.30
#2007-03-13| 400.76
#2007-03-14| 393.37
#2007-03-15| 395.05
#2007-03-16| 392.93
#2007-03-19| 393.38
#2007-03-20| 394.16
#2007-03-21| 398.18
#2007-03-22| 401.52
#2007-03-23| 401.33
#2007-03-26| 400.50
#2007-03-27| 400.38
#2007-03-28| 396.62
#2007-03-29| 399.60
#2007-03-30| 402.70
#2007-04-02| 406.26
#2007-04-03| 409.11
#2007-04-04| 407.59
#2007-04-05| 407.29
#2007-04-06| .
#2007-04-09| 407.53
#2007-04-10| 406.66
#2007-04-11| 408.26
#2007-04-12| 406.96
#2007-04-13| 408.26
#2007-04-16| 409.11
#2007-04-17| 408.75
#2007-04-18| 409.50
#2007-04-19| 404.45
#2007-04-20| 403.45
#2007-04-23| 402.48
#2007-04-24| 401.76
#2007-04-25| 400.25
#2007-04-26| 401.65
#2007-04-27| 395.82
#2007-04-30| 397.53
#2007-05-01| 398.01
#2007-05-02| 403.26
#2007-05-03| 406.96
#2007-05-04| 411.71
#2007-05-07| 415.26
#2007-05-08| 411.39
#2007-05-09| 412.47
#2007-05-10| 413.27
#2007-05-11| 415.24
#2007-05-14| 424.07
#2007-05-15| 423.25
#2007-05-16| 425.80
#2007-05-17| 423.16
#2007-05-18| 417.91
#2007-05-21| 426.27
#2007-05-22| 429.24
#2007-05-23| 430.64
#2007-05-24| 429.41
#2007-05-25| 427.59
#2007-05-28| .
#2007-05-29| 428.68
#2007-05-30| 422.67
#2007-05-31| 427.78
#2007-06-01| 428.81
#2007-06-04| 434.27
#2007-06-05| 437.92
#2007-06-06| 435.62
#2007-06-07| 437.00
#2007-06-08| 433.10
#2007-06-11| 439.08
#2007-06-12| 442.53
#2007-06-13| 439.31
#2007-06-14| 446.04
#2007-06-15| 448.47
#2007-06-18| 451.84
#2007-06-19| 450.25
#2007-06-20| 451.92
#2007-06-21| 455.63
#2007-06-22| 457.08
#2007-06-25| 459.37
#2007-06-26| 452.96
#2007-06-27| 452.79
#2007-06-28| 455.03
#2007-06-29| 455.15
#2007-07-02| 459.63
#2007-07-03| 467.30
#2007-07-04| .
#2007-07-05| 473.32
#2007-07-06| 476.22
#2007-07-09| 477.02
#2007-07-10| 478.61
#2007-07-11| 474.62
#2007-07-12| 475.76
#2007-07-13| 481.81
#2007-07-16| 485.15
#2007-07-17| 485.94
#2007-07-18| 485.52
#2007-07-19| 488.19
#2007-07-20| 494.39
#2007-07-23| 501.58
#2007-07-24| 510.53
#2007-07-25| 504.10
#2007-07-26| 507.59
#2007-07-27| 491.98
#2007-07-30| 491.03
#2007-07-31| 497.08
#2007-08-01| 475.10
#2007-08-02| 476.61
#2007-08-03| 479.62
#2007-08-06| 470.78
#2007-08-07| 467.25
#2007-08-08| 477.61
#2007-08-09| 476.53
#2007-08-10| 458.96
#2007-08-13| 464.61
#2007-08-14| 460.25
#2007-08-15| 454.23
#2007-08-16| 432.63
#2007-08-17| 423.48
#2007-08-20| 442.05
#2007-08-21| 437.83
#2007-08-22| 443.01
#2007-08-23| 450.26
#2007-08-24| 447.56
#2007-08-27| 450.95
#2007-08-28| 445.27
#2007-08-29| 447.15
#2007-08-30| 454.98
#2007-08-31| 462.59
#2007-09-03| .
#2007-09-04| 463.90
#2007-09-05| 463.43
#2007-09-06| 466.40
#2007-09-07| 465.79
#2007-09-10| 457.08
#2007-09-11| 457.06
#2007-09-12| 456.18
#2007-09-13| 459.01
#2007-09-14| 462.52
#2007-09-17| 462.88
#2007-09-18| 459.83
#2007-09-19| 477.33
#2007-09-20| 478.97
#2007-09-21| 482.00
#2007-09-24| 487.22
#2007-09-25| 484.61
#2007-09-26| 485.10
#2007-09-27| 496.34
#2007-09-28| 501.57
#2007-10-01| 501.33
#2007-10-02| 503.82
#2007-10-03| 503.66
#2007-10-04| 498.69
#2007-10-05| 500.61
#2007-10-08| 495.86
#2007-10-09| 498.45
#2007-10-10| 503.01
#2007-10-11| 501.12
#2007-10-12| 491.14
#2007-10-15| 493.57
#2007-10-16| 488.10
#2007-10-17| 487.89
#2007-10-18| 491.08
#2007-10-19| 486.22
#2007-10-22| 475.25
#2007-10-23| 482.08
#2007-10-24| 478.58
#2007-10-25| 491.12
#2007-10-26| 500.73
#2007-10-29| 518.52
#2007-10-30| 518.43
#2007-10-31| 517.04
#2007-11-01| 506.33
#2007-11-02| 494.83
#2007-11-05| 486.07
#2007-11-06| 491.27
#2007-11-07| 492.58
#2007-11-08| 481.35
#2007-11-09| 485.40
#2007-11-12| 469.68
#2007-11-13| 468.34
#2007-11-14| 485.19
#2007-11-15| 490.13
#2007-11-16| 482.01
#2007-11-19| 483.62
#2007-11-20| 480.31
#2007-11-21| 460.91
#2007-11-22| .
#2007-11-23| 470.62
#2007-11-26| 478.71
#2007-11-27| 475.95
#2007-11-28| 474.73
#2007-11-29| 485.45
#2007-11-30| 486.78
#2007-12-03| 489.36
#2007-12-04| 499.58
#2007-12-05| 500.46
#2007-12-06| 504.96
#2007-12-07| 504.22
#2007-12-10| 504.78
#2007-12-11| 509.71
#2007-12-12| 506.74
#2007-12-13| 500.30
#2007-12-14| 493.61
#2007-12-17| 479.93
#2007-12-18| 484.53
#2007-12-19| 486.49
#2007-12-20| 481.35
#2007-12-21| 483.26
#2007-12-24| 486.86
#2007-12-25| .
#2007-12-26| 486.06
#2007-12-27| 486.05
#2007-12-28| 488.20
#2007-12-31| 490.95
#2008-01-01| .
#2008-01-02| 483.06
#2008-01-03| 484.45
#2008-01-04| 486.91
#2008-01-07| 480.14
#2008-01-08| 484.24
#2008-01-09| 487.67
#2008-01-10| 482.27
#2008-01-11| 476.84
#2008-01-14| 476.19
#2008-01-15| 467.94
#2008-01-16| 454.61
#2008-01-17| 456.24
#2008-01-18| 457.30
#2008-01-21| .
#2008-01-22| 419.77
#2008-01-23| 434.27
#2008-01-24| 440.41
#2008-01-25| 456.45
#2008-01-28| 448.22
#2008-01-29| 456.59
#2008-01-30| 452.12
#2008-01-31| 457.76
#2008-02-01| 459.05
#2008-02-04| 464.25
#2008-02-05| 462.73
#2008-02-06| 454.63
#2008-02-07| 452.21
#2008-02-08| 451.26
#2008-02-11| 438.28
#2008-02-12| 439.12
#2008-02-13| 438.03
#2008-02-14| 449.97
#2008-02-15| 449.65
#2008-02-18| .
#2008-02-19| 451.69
#2008-02-20| 443.09
#2008-02-21| 445.57
#2008-02-22| 441.56
#2008-02-25| 444.29
#2008-02-26| 442.76
#2008-02-27| 449.07
#2008-02-28| 451.53
#2008-02-29| 448.66
#2008-03-03| 440.96
#2008-03-04| 437.59
#2008-03-05| 435.07
#2008-03-06| 435.52
#2008-03-07| 423.50
#2008-03-10| 414.78
#2008-03-11| 423.63
#2008-03-12| 424.27
#2008-03-13| 411.04
#2008-03-14| 394.93
#2008-03-17| 383.94
#2008-03-18| 389.21
#2008-03-19| 396.00
#2008-03-20| 396.34
#2008-03-21| .
#2008-03-24| 401.26
#2008-03-25| 417.08
#2008-03-26| 413.90
#2008-03-27| 415.33
#2008-03-28| 421.95
#2008-03-31| 420.79
#2008-04-01| 415.69
#2008-04-02| 421.57
#2008-04-03| 421.27
#2008-04-04| 416.48
#2008-04-07| 419.20
#2008-04-08| 411.99
#2008-04-09| 409.63
#2008-04-10| 416.70
#2008-04-11| 428.30
#2008-04-14| 427.89
#2008-04-15| 424.49
#2008-04-16| 427.61
#2008-04-17| 429.92
#2008-04-18| 430.79
#2008-04-21| 438.92
#2008-04-22| 437.26
#2008-04-23| 437.03
#2008-04-24| 430.41
#2008-04-25| 437.12
#2008-04-28| 435.98
#2008-04-29| 437.21
#2008-04-30| 439.49
#2008-05-01| 439.55
#2008-05-02| 445.37
#2008-05-05| 446.46
#2008-05-06| 443.68
#2008-05-07| 445.13
#2008-05-08| 436.81
#2008-05-09| 435.13
#2008-05-12| 433.84
#2008-05-13| 436.48
#2008-05-14| 437.15
#2008-05-15| 441.09
#2008-05-16| 441.30
#2008-05-19| 438.28
#2008-05-20| 432.45
#2008-05-21| 428.12
#2008-05-22| 425.11
#2008-05-23| 420.42
#2008-05-26| .
#2008-05-27| 413.27
#2008-05-28| 410.54
#2008-05-29| 415.29
#2008-05-30| 416.40
#2008-06-02| 418.04
#2008-06-03| 409.98
#2008-06-04| 409.97
#2008-06-05| 406.01
#2008-06-06| 406.05
#2008-06-09| 400.97
#2008-06-10| 391.77
#2008-06-11| 393.42
#2008-06-12| 386.13
#2008-06-13| 386.52
#2008-06-16| 392.65
#2008-06-17| 395.78
#2008-06-18| 398.54
#2008-06-19| 390.10
#2008-06-20| 385.37
#2008-06-23| 375.59
#2008-06-24| 375.45
#2008-06-25| 375.76
#2008-06-26| 375.75
#2008-06-27| 360.62
#2008-06-30| 355.86
#2008-07-01| 354.98
#2008-07-02| 357.03
#2008-07-03| 348.21
#2008-07-04| .
#2008-07-07| 352.00
#2008-07-08| 345.80
#2008-07-09| 353.57
#2008-07-10| 352.45
#2008-07-11| 359.32
#2008-07-14| 356.44
#2008-07-15| 341.85
#2008-07-16| 339.80
#2008-07-17| 348.05
#2008-07-18| 349.82
#2008-07-21| 358.50
#2008-07-22| 358.30
#2008-07-23| 368.47
#2008-07-24| 375.56
#2008-07-25| 369.73
#2008-07-28| 371.76
#2008-07-29| 365.27
#2008-07-30| 369.94
#2008-07-31| 371.12
#2008-08-01| 366.20
#2008-08-04| 362.14
#2008-08-05| 365.19
#2008-08-06| 372.94
#2008-08-07| 369.59
#2008-08-08| 368.62
#2008-08-11| 372.78
#2008-08-12| 367.16
#2008-08-13| 365.40
#2008-08-14| 364.91
#2008-08-15| 363.72
#2008-08-18| 358.37
#2008-08-19| 353.37
#2008-08-20| 356.23
#2008-08-21| 353.00
#2008-08-22| 351.86
#2008-08-25| 353.39
#2008-08-26| 353.48
#2008-08-27| 355.86
#2008-08-28| 353.90
#2008-08-29| 357.76
#2008-09-01| .
#2008-09-02| 347.34
#2008-09-03| 345.84
#2008-09-04| 346.28
#2008-09-05| 341.96
#2008-09-08| 354.85
#2008-09-09| 346.77
#2008-09-10| 343.61
#2008-09-11| 329.50
#2008-09-12| 329.01
#2008-09-15| 326.04
#2008-09-16| 306.95
#2008-09-17| 318.60
#2008-09-18| 306.57
#2008-09-19| 323.66
#2008-09-22| 328.37
#2008-09-23| 327.51
#2008-09-24| 329.67
#2008-09-25| 328.50
#2008-09-26| 324.18
#2008-09-29| 316.96
#2008-09-30| 317.03
#2008-10-01| 320.11
#2008-10-02| 315.65
#2008-10-03| 313.87
#2008-10-06| 293.63
#2008-10-07| 289.51
#2008-10-08| 268.76
#2008-10-09| 269.34
#2008-10-10| 263.47
#2008-10-13| 272.33
#2008-10-14| 288.21
#2008-10-15| 281.49
#2008-10-16| 247.02
#2008-10-17| 239.94
#2008-10-20| 250.81
#2008-10-21| 249.44
#2008-10-22| 228.53
#2008-10-23| 217.25
#2008-10-24| 196.89
#2008-10-27| 195.41
#2008-10-28| 203.51
#2008-10-29| 204.33
#2008-10-30| 236.06
#2008-10-31| 230.66
#2008-11-03| 236.74
#2008-11-04| 235.60
#2008-11-05| 237.81
#2008-11-06| 217.09
#2008-11-07| 225.94
#2008-11-10| 224.26
#2008-11-11| 219.56
#2008-11-12| 214.16
#2008-11-13| 207.64
#2008-11-14| 207.09
#2008-11-17| 204.46
#2008-11-18| 194.93
#2008-11-19| 191.34
#2008-11-20| 177.25
#2008-11-21| 184.95
#2008-11-24| 174.70
#2008-11-25| 167.86
#2008-11-26| 175.33
#2008-11-27| .
#2008-11-28| 186.70
#2008-12-01| 183.98
#2008-12-02| 174.93
#2008-12-03| 173.61
#2008-12-04| 173.62
#2008-12-05| 178.42
#2008-12-08| 187.31
#2008-12-09| 191.35
#2008-12-10| 207.33
#2008-12-11| 208.95
#2008-12-12| 197.39
#2008-12-15| 206.82
#2008-12-16| 213.54
#2008-12-17| 219.74
#2008-12-18| 225.66
#2008-12-19| 222.80
#2008-12-22| 217.97
#2008-12-23| 203.11
#2008-12-24| 204.85
#2008-12-25| .
#2008-12-26| 202.10
#2008-12-29| 207.21
#2008-12-30| 209.86
#2008-12-31| 209.85
#2009-01-01| .
#2009-01-02| 212.46
#2009-01-05| 224.28
#2009-01-06| 224.75
#2009-01-07| 233.09
#2009-01-08| 220.95
#2009-01-09| 218.11
#2009-01-12| 213.16
#2009-01-13| 213.57
#2009-01-14| 221.07
#2009-01-15| 206.51
#2009-01-16| 209.24
#2009-01-19| .
#2009-01-20| 204.75
#2009-01-21| 204.53
#2009-01-22| 203.00
#2009-01-23| 200.02
#2009-01-26| 200.03
#2009-01-27| 201.99
#2009-01-28| 210.14
#2009-01-29| 213.10
#2009-01-30| 213.86
#2009-02-02| 211.26
#2009-02-03| 214.13
#2009-02-04| 221.93
#2009-02-05| 222.19
#2009-02-06| 227.10
#2009-02-09| 225.48
#2009-02-10| 223.63
#2009-02-11| 220.77
#2009-02-12| 219.46
#2009-02-13| 225.71
#2009-02-16| .
#2009-02-17| 213.64
#2009-02-18| 212.42
#2009-02-19| 213.14
#2009-02-20| 207.91
#2009-02-23| 213.88
#2009-02-24| 206.98
#2009-02-25| 212.69
#2009-02-26| 210.64
#2009-02-27| 207.69
#2009-03-02| 197.49
#2009-03-03| 201.15
#2009-03-04| 206.53
#2009-03-05| 206.28
#2009-03-06| 208.01
#2009-03-09| 210.47
#2009-03-10| 211.85
#2009-03-11| 218.07
#2009-03-12| 216.61
#2009-03-13| 221.38
#2009-03-16| 229.64
#2009-03-17| 233.13
#2009-03-18| 235.62
#2009-03-19| 236.92
#2009-03-20| 235.39
#2009-03-23| 249.30
#2009-03-24| 251.79
#2009-03-25| 250.17
#2009-03-26| 255.79
#2009-03-27| 257.61
#2009-03-30| 244.56
#2009-03-31| 251.60
#2009-04-01| 262.08
#2009-04-02| 274.47
#2009-04-03| 271.40
#2009-04-06| 278.01
#2009-04-07| 275.87
#2009-04-08| 269.58
#2009-04-09| 283.61
#2009-04-10| .
#2009-04-13| 289.58
#2009-04-14| 295.59
#2009-04-15| 295.69
#2009-04-16| 295.29
#2009-04-17| 293.27
#2009-04-20| 294.09
#2009-04-21| 290.87
#2009-04-22| 290.94
#2009-04-23| 299.12
#2009-04-24| 298.82
#2009-04-27| 294.35
#2009-04-28| 286.83
#2009-04-29| 297.94
#2009-04-30| 317.66
#2009-05-01| 317.14
#2009-05-04| 326.78
#2009-05-05| 327.84
#2009-05-06| 327.91
#2009-05-07| 329.98
#2009-05-08| 333.98
#2009-05-11| 333.25
#2009-05-12| 332.70
#2009-05-13| 334.57
#2009-05-14| 331.18
#2009-05-15| 336.09
#2009-05-18| 346.01
#2009-05-19| 360.69
#2009-05-20| 364.51
#2009-05-21| 366.35
#2009-05-22| 356.80
#2009-05-25| .
#2009-05-26| 354.12
#2009-05-27| 362.32
#2009-05-28| 373.09
#2009-05-29| 375.42
#2009-06-01| 384.96
#2009-06-02| 381.43
#2009-06-03| 383.03
#2009-06-04| 380.70
#2009-06-05| 384.58
#2009-06-08| 375.11
#2009-06-09| 372.37
#2009-06-10| 384.97
#2009-06-11| 381.54
#2009-06-12| 383.65
#2009-06-15| 374.38
#2009-06-16| 368.51
#2009-06-17| 367.05
#2009-06-18| 360.57
#2009-06-19| 370.19
#2009-06-22| 370.83
#2009-06-23| 363.36
#2009-06-24| 368.68
#2009-06-25| 371.97
#2009-06-26| 378.64
#2009-06-29| 378.17
#2009-06-30| 375.73
#2009-07-01| 376.69
#2009-07-02| 376.86
#2009-07-03| .
#2009-07-06| 377.73
#2009-07-07| 382.38
#2009-07-08| 385.30
#2009-07-09| 394.65
#2009-07-10| 389.94
#2009-07-13| 376.47
#2009-07-14| 385.95
#2009-07-15| 403.08
#2009-07-16| 408.84
#2009-07-17| 416.44
#2009-07-20| 432.51
#2009-07-21| 437.29
#2009-07-22| 433.22
#2009-07-23| 434.56
#2009-07-24| 440.66
#2009-07-27| 446.88
#2009-07-28| 449.90
#2009-07-29| 445.48
#2009-07-30| 448.03
#2009-07-31| 457.30
#2009-08-03| 475.54
#2009-08-04| 479.73
#2009-08-05| 467.34
#2009-08-06| 464.48
#2009-08-07| 460.42
#2009-08-10| 460.83
#2009-08-11| 462.06
#2009-08-12| 452.60
#2009-08-13| 464.69
#2009-08-14| 459.91
#2009-08-17| 441.51
#2009-08-18| 444.90
#2009-08-19| 446.43
#2009-08-20| 461.16
#2009-08-21| 468.49
#2009-08-24| 485.65
#2009-08-25| 475.61
#2009-08-26| 470.15
#2009-08-27| 464.42
#2009-08-28| 474.33
#2009-08-31| 472.24
#2009-09-01| 493.14
#2009-09-02| 490.10
#2009-09-03| 484.14
#2009-09-04| 485.02
#2009-09-07| .
#2009-09-08| 502.47
#2009-09-09| 492.43
#2009-09-10| 493.51
#2009-09-11| 489.88
#2009-09-14| 487.58
#2009-09-15| 502.87
#2009-09-16| 516.94
#2009-09-17| 516.62
#2009-09-18| 517.53
#2009-09-21| 515.17
#2009-09-22| 527.67
#2009-09-23| 533.19
#2009-09-24| 529.49
#2009-09-25| 540.64
#2009-09-28| 522.84
#2009-09-29| 527.95
#2009-09-30| 535.77
#2009-10-01| 521.53
#2009-10-02| 517.58
#2009-10-05| 515.56
#2009-10-06| 522.93
#2009-10-07| 514.46
#2009-10-08| 523.39
#2009-10-09| 532.81
#2009-10-12| 530.96
#2009-10-13| 533.12
#2009-10-14| 543.13
#2009-10-15| 545.81
#2009-10-16| 528.77
#2009-10-19| 533.37
#2009-10-20| 534.84
#2009-10-21| 530.31
#2009-10-22| 523.18
#2009-10-23| 545.77
#2009-10-26| 554.39
#2009-10-27| 555.99
#2009-10-28| 540.37
#2009-10-29| 535.77
#2009-10-30| 532.34
#2009-11-02| 524.12
#2009-11-03| 522.16
#2009-11-04| 538.92
#2009-11-05| 535.20
#2009-11-06| 546.31
#2009-11-09| 549.28
#2009-11-10| 553.88
#2009-11-11| 561.08
#2009-11-12| 555.30
#2009-11-13| 557.46
#2009-11-16| 566.77
#2009-11-17| 563.55
#2009-11-18| 568.92
#2009-11-19| 564.45
#2009-11-20| 565.87
#2009-11-23| 562.92
#2009-11-24| 561.76
#2009-11-25| 566.58
#2009-11-26| .
#2009-11-27| 538.60
#2009-11-30| 560.75
#2009-12-01| 571.23
#2009-12-02| 578.63
#2009-12-03| 581.56
#2009-12-04| 580.14
#2009-12-07| 585.96
#2009-12-08| 586.93
#2009-12-09| 590.62
#2009-12-10| 584.99
#2009-12-11| 585.86
#2009-12-14| 591.31
#2009-12-15| 591.50
#2009-12-16| 590.34
#2009-12-17| 583.51
#2009-12-18| 578.55
#2009-12-21| 573.23
#2009-12-22| 580.46
#2009-12-23| 585.64
#2009-12-24| 599.20
#2009-12-25| .
#2009-12-28| 599.66
#2009-12-29| 599.14
#2009-12-30| 605.34
#2009-12-31| 608.31
#2010-01-01| .
#2010-01-04| 615.71
#2010-01-05| 604.47
#2010-01-06| 603.70
#2010-01-07| 588.21
#2010-01-08| 589.79
#2010-01-11| 587.22
#2010-01-12| 589.39
#2010-01-13| 583.14
#2010-01-14| 584.61
#2010-01-15| 588.57
#2010-01-18| .
#2010-01-19| 587.40
#2010-01-20| 580.67
#2010-01-21| 582.87
#2010-01-22| 575.57
#2010-01-25| 572.06
#2010-01-26| 553.77
#2010-01-27| 550.00
#2010-01-28| 566.67
#2010-01-29| 566.35
#2010-02-01| 569.16
#2010-02-02| 566.63
#2010-02-03| 574.14
#2010-02-04| 576.31
#2010-02-05| 557.90
#2010-02-08| 554.72
#2010-02-09| 557.64
#2010-02-10| 559.70
#2010-02-11| 568.55
#2010-02-12| 572.89
#2010-02-15| .
#2010-02-16| 577.07
#2010-02-17| 584.21
#2010-02-18| 578.70
#2010-02-19| 571.89
#2010-02-22| 583.03
#2010-02-23| 585.04
#2010-02-24| 579.94
#2010-02-25| 574.08
#2010-02-26| 585.16
#2010-03-01| 589.70
#2010-03-02| 592.55
#2010-03-03| 596.67
#2010-03-04| 593.97
#2010-03-05| 602.60
#2010-03-08| 613.28
#2010-03-09| 609.82
#2010-03-10| 613.47
#2010-03-11| 607.82
#2010-03-12| 601.57
#2010-03-15| 597.04
#2010-03-16| 601.95
#2010-03-17| 614.49
#2010-03-18| 616.21
#2010-03-19| 626.58
#2010-03-22| 623.83
#2010-03-23| 626.93
#2010-03-24| 628.47
#2010-03-25| 631.12
#2010-03-26| 636.14
#2010-03-29| 639.62
#2010-03-30| 638.87
#2010-03-31| 634.43
#2010-04-01| 650.70
#2010-04-02| .
#2010-04-05| 674.35
#2010-04-06| 669.44
#2010-04-07| 676.71
#2010-04-08| 669.72
#2010-04-09| 672.45
#2010-04-12| 658.86
#2010-04-13| 654.62
#2010-04-14| 654.83
#2010-04-15| 652.59
#2010-04-16| 649.19
#2010-04-19| 641.52
#2010-04-20| 655.47
#2010-04-21| 667.41
#2010-04-22| 668.56
#2010-04-23| 672.92
#2010-04-26| 679.69
#2010-04-27| 671.89
#2010-04-28| 674.39
#2010-04-29| 685.26
#2010-04-30| 694.68
#2010-05-03| 684.73
#2010-05-04| 687.21
#2010-05-05| 677.33
#2010-05-06| 660.33
#2010-05-07| 644.79
#2010-05-10| 666.09
#2010-05-11| 661.11
#2010-05-12| 665.11
#2010-05-13| 686.74
#2010-05-14| 690.43
#2010-05-17| 670.81
#2010-05-18| 658.35
#2010-05-19| 641.51
#2010-05-20| 621.91
#2010-05-21| 619.02
#2010-05-24| 614.59
#2010-05-25| 587.47
#2010-05-26| 604.13
#2010-05-27| 626.14
#2010-05-28| 637.68
#2010-05-31| .
#2010-06-01| 623.10
#2010-06-02| 623.87
#2010-06-03| 638.20
#2010-06-04| 645.32
#2010-06-07| 629.45
#2010-06-08| 633.49
#2010-06-09| 624.92
#2010-06-10| 623.75
#2010-06-11| 631.57
#2010-06-14| 648.31
#2010-06-15| 657.24
#2010-06-16| 664.47
#2010-06-17| 670.22
#2010-06-18| 674.89
#2010-06-21| 693.58
#2010-06-22| 689.09
#2010-06-23| 681.22
#2010-06-24| 681.43
#2010-06-25| 678.14
#2010-06-28| 685.40
#2010-06-29| 668.35
#2010-06-30| 673.22
#2010-07-01| 655.48
#2010-07-02| 641.40
#2010-07-05| .
#2010-07-06| 656.51
#2010-07-07| 653.56
#2010-07-08| 661.15
#2010-07-09| 674.12
#2010-07-12| 677.96
#2010-07-13| 672.63
#2010-07-14| 679.31
#2010-07-15| 679.93
#2010-07-16| 669.11
#2010-07-19| 662.58
#2010-07-20| 673.69
#2010-07-21| 672.30
#2010-07-22| 664.02
#2010-07-23| 673.25
#2010-07-26| 678.73
#2010-07-27| 692.85
#2010-07-28| 696.02
#2010-07-29| 702.91
#2010-07-30| 707.38
#2010-08-02| 730.99
#2010-08-03| 727.59
#2010-08-04| 724.21
#2010-08-05| 727.44
#2010-08-06| 718.25
#2010-08-09| 723.14
#2010-08-10| 702.36
#2010-08-11| 693.11
#2010-08-12| 687.87
#2010-08-13| 697.28
#2010-08-16| 700.56
#2010-08-17| 700.55
#2010-08-18| 703.07
#2010-08-19| 717.50
#2010-08-20| 715.62
#2010-08-23| 705.31
#2010-08-24| 704.13
#2010-08-25| 692.92
#2010-08-26| 698.49
#2010-08-27| 697.27
#2010-08-30| 710.14
#2010-08-31| 707.78
#2010-09-01| 725.88
#2010-09-02| 733.07
#2010-09-03| 750.14
#2010-09-06| .
#2010-09-07| 763.99
#2010-09-08| 774.34
#2010-09-09| 774.32
#2010-09-10| 772.18
#2010-09-13| 794.78
#2010-09-14| 795.55
#2010-09-15| 805.12
#2010-09-16| 790.90
#2010-09-17| 801.50
#2010-09-20| 811.31
#2010-09-21| 813.94
#2010-09-22| 815.00
#2010-09-23| 813.48
#2010-09-24| 836.67
#2010-09-27| 848.08
#2010-09-28| 840.62
#2010-09-29| 844.19
#2010-09-30| 852.60
#2010-10-01| 872.56
#2010-10-04| 880.96
#2010-10-05| 872.11
#2010-10-06| 881.07
#2010-10-07| 874.37
#2010-10-08| 871.98
#2010-10-11| 882.46
#2010-10-12| 869.07
#2010-10-13| 879.59
#2010-10-14| 899.48
#2010-10-15| 885.57
#2010-10-18| 862.63
#2010-10-19| 861.81
#2010-10-20| 868.79
#2010-10-21| 882.75
#2010-10-22| 896.56
#2010-10-25| 923.18
#2010-10-26| 927.59
#2010-10-27| 913.11
#2010-10-28| 906.42
#2010-10-29| 914.59
#2010-11-01| 947.85
#2010-11-02| 949.15
#2010-11-03| 955.10
#2010-11-04| 953.43
#2010-11-05| 950.38
#2010-11-08| 955.10
#2010-11-09| 956.92
#2010-11-10| 973.37
#2010-11-11| 954.63
#2010-11-12| 936.06
#2010-11-15| 921.59
#2010-11-16| 920.94
#2010-11-17| 911.84
#2010-11-18| 935.72
#2010-11-19| 939.66
#2010-11-22| 929.01
#2010-11-23| 905.77
#2010-11-24| 908.46
#2010-11-25| .
#2010-11-26| 885.78
#2010-11-29| 886.99
#2010-11-30| 883.04
#2010-12-01| 908.80
#2010-12-02| 913.09
#2010-12-03| 925.05
#2010-12-06| 922.68
#2010-12-07| 922.49
#2010-12-08| 914.59
#2010-12-09| 923.67
#2010-12-10| 905.99
#2010-12-13| 907.32
#2010-12-14| 917.44
#2010-12-15| 906.14
#2010-12-16| 888.56
#2010-12-17| 889.73
#2010-12-20| 896.88
#2010-12-21| 894.24
#2010-12-22| 905.00
#2010-12-23| 904.36
#2010-12-24| .
#2010-12-27| 878.76
#2010-12-28| 878.90
#2010-12-29| 892.00
#2010-12-30| 895.55
#2010-12-31| 898.73
#2011-01-03| 913.59
#2011-01-04| 918.79
#2011-01-05| 931.64
#2011-01-06| 939.29
#2011-01-07| 935.49
#2011-01-10| 931.74
#2011-01-11| 931.83
#2011-01-12| 936.39
#2011-01-13| 933.20
#2011-01-14| 944.65
#2011-01-17| .
#2011-01-18| 919.73
#2011-01-19| 925.49
#2011-01-20| 914.23
#2011-01-21| 890.49
#2011-01-24| 896.37
#2011-01-25| 906.17
#2011-01-26| 930.18
#2011-01-27| 930.75
#2011-01-28| 902.21
#2011-01-31| 870.89
#2011-02-01| 875.08
#2011-02-02| 876.50
#2011-02-03| 877.50
#2011-02-04| 876.72
#2011-02-07| 894.39
#2011-02-08| 883.48
#2011-02-09| 861.97
#2011-02-10| 852.74
#2011-02-11| 849.90
#2011-02-14| 883.48
#2011-02-15| 880.27
#2011-02-16| 868.26
#2011-02-17| 880.40
#2011-02-18| 896.16
#2011-02-21| .
#2011-02-22| 874.56
#2011-02-23| 869.70
#2011-02-24| 857.58
#2011-02-25| 868.67
#2011-02-28| 873.92
#2011-03-01| 884.45
#2011-03-02| 891.51
#2011-03-03| 917.18
#2011-03-04| 925.29
#2011-03-07| 913.25
#2011-03-08| 919.91
#2011-03-09| 933.71
#2011-03-10| 924.08
#2011-03-11| 904.63
#2011-03-14| 908.57
#2011-03-15| 885.60
#2011-03-16| 894.49
#2011-03-17| 877.83
#2011-03-18| 890.49
#2011-03-21| 901.46
#2011-03-22| 923.43
#2011-03-23| 929.38
#2011-03-24| 954.42
#2011-03-25| 962.19
#2011-03-28| 961.50
#2011-03-29| 977.80
#2011-03-30| 995.34
#2011-03-31|1000.67
#2011-04-01|1000.13
#2011-04-04| 997.77
#2011-04-05|1002.78
#2011-04-06|1030.74
#2011-04-07|1022.78
#2011-04-08|1021.39
#2011-04-11|1022.18
#2011-04-12| 998.45
#2011-04-13|1034.16
#2011-04-14|1059.72
#2011-04-15|1059.99
#2011-04-18|1072.58
#2011-04-19|1062.27
#2011-04-20|1084.46
#2011-04-21|1096.80
#2011-04-22| .
#2011-04-25|1124.31
#2011-04-26|1119.82
#2011-04-27|1097.72
#2011-04-28|1126.54
#2011-04-29|1108.04
#2011-05-02|1123.75
#2011-05-03|1090.46
#2011-05-04|1081.82
#2011-05-05|1082.99
#2011-05-06|1072.98
#2011-05-09|1075.98
#2011-05-10|1076.78
#2011-05-11|1102.68
#2011-05-12|1071.34
#2011-05-13|1067.49
#2011-05-16|1052.03
#2011-05-17|1061.89
#2011-05-18|1089.50
#2011-05-19|1076.04
#2011-05-20|1092.80
#2011-05-23|1043.30
#2011-05-24|1053.06
#2011-05-25|1044.64
#2011-05-26|1093.49
#2011-05-27|1103.54
#2011-05-30| .
#2011-05-31|1120.06
#2011-06-01|1105.48
#2011-06-02|1095.96
#2011-06-03|1095.93
#2011-06-06|1096.41
#2011-06-07|1083.44
#2011-06-08|1073.42
#2011-06-09|1058.84
#2011-06-10|1049.88
#2011-06-13|1047.47
#2011-06-14|1082.37
#2011-06-15|1084.71
#2011-06-16|1062.27
#2011-06-17|1056.69
#2011-06-20|1059.23
#2011-06-21|1070.28
#2011-06-22|1078.24
#2011-06-23|1065.43
#2011-06-24|1096.77
#2011-06-27|1092.62
#2011-06-28|1094.49
#2011-06-29|1120.57
#2011-06-30|1140.81
#2011-07-01|1153.33
#2011-07-04| .
#2011-07-05|1175.77
#2011-07-06|1172.31
#2011-07-07|1186.16
#2011-07-08|1196.64
#2011-07-11|1174.77
#2011-07-12|1132.17
#2011-07-13|1165.84
#2011-07-14|1172.95
#2011-07-15|1174.62
#2011-07-18|1168.66
#2011-07-19|1162.26
#2011-07-20|1172.63
#2011-07-21|1159.74
#2011-07-22|1184.96
#2011-07-25|1174.51
#2011-07-26|1188.65
#2011-07-27|1203.64
#2011-07-28|1183.18
#2011-07-29|1164.43
#2011-08-01|1184.34
#2011-08-02|1145.65
#2011-08-03|1111.75
#2011-08-04|1083.42
#2011-08-05|1052.49
#2011-08-08|1020.97
#2011-08-09|1006.80
#2011-08-10|1028.06
#2011-08-11|1030.50
#2011-08-12|1006.92
#2011-08-15|1018.39
#2011-08-16|1053.13
#2011-08-17|1053.49
#2011-08-18|1036.17
#2011-08-19| 947.56
#2011-08-22| 919.57
#2011-08-23| 970.00
#2011-08-24| 958.64
#2011-08-25| 967.65
#2011-08-26| 977.02
#2011-08-29|1001.43
#2011-08-30|1014.94
#2011-08-31|1038.58
#2011-09-01|1039.88
#2011-09-02|1029.99
#2011-09-05| .
#2011-09-06| 995.45
#2011-09-07|1026.15
#2011-09-08|1033.45
#2011-09-09|1019.32
#2011-09-12|1007.07
#2011-09-13|1003.63
#2011-09-14| 957.80
#2011-09-15| 966.57
#2011-09-16|1003.06
#2011-09-19| 975.73
#2011-09-20| 977.94
#2011-09-21| 977.50
#2011-09-22| 926.47
#2011-09-23| 903.33
#2011-09-26| 870.64
#2011-09-27| 929.76
#2011-09-28| 933.69
#2011-09-29| 949.10
#2011-09-30| 940.59
#2011-10-03| 921.45
#2011-10-04| 893.65
#2011-10-05| 867.14
#2011-10-06| 869.96
#2011-10-07| 909.52
#2011-10-10| 908.05
#2011-10-11| 936.31
#2011-10-12| 951.18
#2011-10-13| 971.95
#2011-10-14| 968.21
#2011-10-17|1001.54
#2011-10-18| 979.30
#2011-10-19|1005.41
#2011-10-20| 967.90
#2011-10-21| 975.61
#2011-10-24|1020.47
#2011-10-25|1020.55
#2011-10-26|1016.74
#2011-10-27|1038.33
#2011-10-28|1043.05
#2011-10-31|1029.23
#2011-11-01|1023.90
#2011-11-02|1030.88
#2011-11-03|1014.87
#2011-11-04|1055.81
#2011-11-07|1044.65
#2011-11-08|1035.23
#2011-11-09|1038.16
#2011-11-10| 987.80
#2011-11-11|1012.08
#2011-11-14|1029.68
#2011-11-15|1014.04
#2011-11-16| 994.27
#2011-11-17| 994.84
#2011-11-18| 973.03
#2011-11-21| 957.77
#2011-11-22| 964.72
#2011-11-23| 946.82
#2011-11-24| .
#2011-11-25| 927.72
#2011-11-28| 940.55
#2011-11-29| 966.05
#2011-11-30| 954.54
#2011-12-01| 994.86
#2011-12-02| 994.72
#2011-12-05| 997.21
#2011-12-06| 996.10
#2011-12-07|1004.70
#2011-12-08| 988.63
#2011-12-09| 961.02
#2011-12-12| 959.09
#2011-12-13| 933.68
#2011-12-14| 920.92
#2011-12-15| 900.40
#2011-12-16| 923.73
#2011-12-19| 903.72
#2011-12-20| 915.22
#2011-12-21| 943.94
#2011-12-22| 941.31
#2011-12-23| 951.03
#2011-12-26| .
#2011-12-27| 939.89
#2011-12-28| 936.03
#2011-12-29| 941.67
#2011-12-30| 940.71
#2012-01-02| .
#2012-01-03| 958.44
#2012-01-04| 964.11
#2012-01-05| 965.35
#2012-01-06| 950.15
#2012-01-09| 951.73
#2012-01-10| 976.50
#2012-01-11| 976.92
#2012-01-12| 985.13
#2012-01-13| 989.41
#2012-01-16| .
#2012-01-17|1003.15
#2012-01-18| 994.43
#2012-01-19|1003.77
#2012-01-20|1015.88
#2012-01-23|1017.18
#2012-01-24|1016.30
#2012-01-25|1026.28
#2012-01-26|1024.70
#2012-01-27|1012.73
#2012-01-30| 985.45
#2012-01-31|1001.92
#2012-02-01| 997.47
#2012-02-02|1005.37
#2012-02-03|1000.27
#2012-02-06| 988.25
#2012-02-07|1005.43
#2012-02-08|1020.79
#2012-02-09|1015.97
#2012-02-10|1003.77
#2012-02-13|1022.92
#2012-02-14|1020.02
#2012-02-15|1025.19
#2012-02-16|1012.09
#2012-02-17|1028.26
#2012-02-20| .
#2012-02-21|1034.77
#2012-02-22|1031.24
#2012-02-23|1013.07
#2012-02-24|1005.17
#2012-02-27| 982.19
#2012-02-28| 992.79
#2012-02-29|1022.73
#2012-03-01|1016.63
#2012-03-02|1024.85
#2012-03-05|1016.92
#2012-03-06|1002.75
#2012-03-07| 993.84
#2012-03-08|1003.10
#2012-03-09|1010.24
#2012-03-12|1007.57
#2012-03-13|1029.92
#2012-03-14|1033.27
#2012-03-15|1033.67
#2012-03-16|1020.51
#2012-03-19|1013.35
#2012-03-20|1003.53
#2012-03-21|1004.57
#2012-03-22|1008.50
#2012-03-23|1002.49
#2012-03-26| 994.30
#2012-03-27|1010.38
#2012-03-28|1017.66
#2012-03-29|1021.84
#2012-03-30|1024.48
#2012-04-02|1042.43
#2012-04-03|1068.53
#2012-04-04|1056.40
#2012-04-05|1081.57
#2012-04-06| .
#2012-04-09|1072.00
#2012-04-10|1051.74
#2012-04-11|1048.17
#2012-04-12|1049.25
#2012-04-13|1059.49
#2012-04-16|1059.09
#2012-04-17|1051.98
#2012-04-18|1064.23
#2012-04-19|1061.21
#2012-04-20|1052.34
#2012-04-23|1044.54
#2012-04-24|1052.51
#2012-04-25|1060.83
#2012-04-26|1068.35
#2012-04-27|1068.11
#2012-04-30|1098.51
#2012-05-01|1099.55
#2012-05-02|1094.77
#2012-05-03|1084.00
#2012-05-04|1064.49
#2012-05-07|1055.03
#2012-05-08|1052.27
#2012-05-09|1038.80
#2012-05-10|1030.60
#2012-05-11|1020.80
#2012-05-14|1023.78
#2012-05-15|1021.25
#2012-05-16| 981.27
#2012-05-17| 987.37
#2012-05-18| 953.36
#2012-05-21| 970.37
#2012-05-22| 975.77
#2012-05-23| 959.42
#2012-05-24| 955.20
#2012-05-25| 958.47
#2012-05-28| .
#2012-05-29| 978.58
#2012-05-30| 983.12
#2012-05-31| 981.47
#2012-06-01| 971.46
#2012-06-04| 947.16
#2012-06-05| 953.85
#2012-06-06| 966.90
#2012-06-07| 981.00
#2012-06-08| 967.28
#2012-06-11| 979.42
#2012-06-12| 972.85
#2012-06-13| 980.51
#2012-06-14| 979.32
#2012-06-15| 984.36
#2012-06-18|1005.82
#2012-06-19|1014.95
#2012-06-20|1021.09
#2012-06-21|1010.62
#2012-06-22| 993.04
#2012-06-25| 982.15
#2012-06-26| 977.95
#2012-06-27| 966.44
#2012-06-28| 967.97
#2012-06-29| 983.20
#2012-07-02| 989.01
#2012-07-03| 983.99
#2012-07-04| .
#2012-07-05| 994.56
#2012-07-06| 985.02
#2012-07-09| 967.76
#2012-07-10| 967.95
#2012-07-11| 969.43
#2012-07-12| 944.53
#2012-07-13| 960.58
#2012-07-16| 966.08
#2012-07-17| 963.05
#2012-07-18| 954.01
#2012-07-19| 973.50
#2012-07-20| 972.38
#2012-07-23| 949.75
#2012-07-24| 957.30
#2012-07-25| 949.61
#2012-07-26| 956.29
#2012-07-27| 971.80
#2012-07-30| 984.02
#2012-07-31|1003.15
#2012-08-01|1008.15
#2012-08-02|1003.93
#2012-08-03| 990.15
#2012-08-06|1007.42
#2012-08-07|1012.37
#2012-08-08|1012.41
#2012-08-09|1034.40
#2012-08-10|1038.50
#2012-08-13|1030.99
#2012-08-14|1039.28
#2012-08-15|1038.69
#2012-08-16|1029.18
#2012-08-17|1031.29
#2012-08-20|1028.56
#2012-08-21|1035.36
#2012-08-22|1033.07
#2012-08-23|1031.50
#2012-08-24|1020.03
#2012-08-27|1026.33
#2012-08-28|1021.61
#2012-08-29|1021.76
#2012-08-30|1013.00
#2012-08-31|1003.36
#2012-09-03| .
#2012-09-04|1000.90
#2012-09-05| 978.25
#2012-09-06| 981.08
#2012-09-07|1007.42
#2012-09-10|1014.56
#2012-09-11|1009.63
#2012-09-12|1019.37
#2012-09-13|1016.81
#2012-09-14|1060.30
#2012-09-17|1066.15
#2012-09-18|1060.38
#2012-09-19|1051.17
#2012-09-20|1038.09
#2012-09-21|1048.79
#2012-09-24|1050.30
#2012-09-25|1050.51
#2012-09-26|1042.99
#2012-09-27|1047.83
#2012-09-28|1058.11
#2012-10-01|1056.16
#2012-10-02|1054.54
#2012-10-03|1052.53
#2012-10-04|1031.51
#2012-10-05|1043.43
#2012-10-08|1028.94
#2012-10-09|1029.83
#2012-10-10|1026.43
#2012-10-11|1018.62
#2012-10-12|1010.83
#2012-10-15| 997.48
#2012-10-16|1008.67
#2012-10-17|1011.31
#2012-10-18|1025.23
#2012-10-19|1012.26
#2012-10-22|1006.96
#2012-10-23| 996.72
#2012-10-24| 980.49
#2012-10-25| 999.91
#2012-10-26| 985.14
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.37
#2012-11-01| 970.54
#2012-11-02| 976.36
#2012-11-05| 939.96
#2012-11-06| 954.28
#2012-11-07| 971.89
#2012-11-08| 964.88
#2012-11-09| 961.74
#2012-11-12| 963.31
#2012-11-13| 951.36
#2012-11-14| 963.89
#2012-11-15| 953.24
#2012-11-16| 960.08
#2012-11-19| 962.22
#2012-11-20| 957.88
#2012-11-21| 954.81
#2012-11-22| .
#2012-11-23| 971.23
#2012-11-26| 980.32
#2012-11-27| 997.10
#2012-11-28| 984.01
#2012-11-29|1006.43
#2012-11-30|1000.00
#2012-12-03|1001.13
#2012-12-04| 992.15
#2012-12-05|1002.47
#2012-12-06|1005.93
#2012-12-07| 999.28
#2012-12-10|1007.54
#2012-12-11|1015.44
#2012-12-12|1022.40
#2012-12-13|1030.55
#2012-12-14|1029.39
#2012-12-17|1014.85
#2012-12-18|1013.85
#2012-12-19|1019.40
#2012-12-20|1011.53
#2012-12-21|1008.29
#2012-12-24|1009.14
#2012-12-25|1009.91
#2012-12-26|1012.77
#2012-12-27|1012.16
#2012-12-28|1009.32
#2012-12-31|1010.24
#2013-01-01|1010.70
#2013-01-02|1013.46
#2013-01-03|1000.91
#2013-01-04| 992.28
#2013-01-07| 997.11
#2013-01-08| 996.41
#2013-01-09| 999.36
#2013-01-10| 998.52
#2013-01-11| 989.10
#2013-01-14| 994.31
#2013-01-15| 995.84
#2013-01-16| 997.80
#2013-01-17| 998.15
#2013-01-18|1005.65
#2013-01-21| 999.73
#2013-01-22|1010.40
#2013-01-23|1012.96
#2013-01-24| 990.36
#2013-01-25| 973.62
#2013-01-28| 961.43
#2013-01-29| 986.18
#2013-01-30| 977.23
#2013-01-31| 981.13
#2013-02-01| 985.32
#2013-02-04| 991.08
#2013-02-05| 988.83
#2013-02-06| 983.15
#2013-02-07| 986.22
#2013-02-08|1004.02
#2013-02-11|1003.03
#2013-02-12|1006.47
#2013-02-13|1018.21
#2013-02-14|1018.42
#2013-02-15|1021.16
#2013-02-18|1010.51
#2013-02-19|1013.40
#2013-02-20|1031.86
#2013-02-21|1021.06
#2013-02-22|1029.24
#2013-02-25|1019.08
#2013-02-26|1008.76
#2013-02-27|1022.26
#2013-02-28|1033.66
#2013-03-01|1038.47
#2013-03-04|1030.24
#2013-03-05|1037.66
#2013-03-06|1036.37
#2013-03-07|1035.67
#2013-03-08|1033.82
#2013-03-11| .
#2013-03-12|1014.57
#2013-03-13|1005.67
#2013-03-14| 998.74
#2013-03-15|1005.43
#2013-03-18| 997.75
#2013-03-19| 998.42
#2013-03-20|1000.14
#2013-03-21| 992.61
#2013-03-22| 986.21
#2013-03-25| 999.83
#2013-03-26|1010.99
#2013-03-27|1019.88
#2013-03-28|1013.55
#2013-03-29| .
#2013-04-01|1008.48
#2013-04-02|1005.67
#2013-04-03|1004.38
#2013-04-04| 975.09
#2013-04-05| 945.39
#2013-04-08| 943.26
#2013-04-09| 948.69
#2013-04-10| 960.06
#2013-04-11| 968.98
#2013-04-12| 951.38
#2013-04-15| 942.02
#2013-04-16| 949.19
#2013-04-17| 951.66
#2013-04-18| 944.43
#2013-04-19| 943.95
#2013-04-22| 957.88
#2013-04-23| 950.24
#2013-04-24| 955.18
#2013-04-25| 978.01
#2013-04-26| 968.23
#2013-04-29| 975.72
#2013-04-30| 986.26
#2013-05-01| 986.40
#2013-05-02| 985.26
#2013-05-03| 995.23
#2013-05-06| 996.76
#2013-05-07| 993.22
#2013-05-08| 997.50
#2013-05-09| 996.35
#2013-05-10| 980.56
#2013-05-13| 971.52
#2013-05-14| 988.33
#2013-05-15| 987.90
#2013-05-16| 995.55
#2013-05-17| 993.90
#2013-05-20|1006.18
#2013-05-21|1010.74
#2013-05-22|1021.41
#2013-05-23|1002.79
#2013-05-24|1011.19
#2013-05-27|1019.48
#2013-05-28|1024.44
#2013-05-29|1026.13
#2013-05-30|1027.38
#2013-05-31|1021.81
#2013-06-03|1020.20
#2013-06-04|1030.60
#2013-06-05|1017.67
#2013-06-06|1015.97
#2013-06-07|1002.49
#2013-06-10| 991.12
#2013-06-11| 980.69
#2013-06-12| 978.65
#2013-06-13| 960.73
#2013-06-14| 970.30
#2013-06-17| 972.87
#2013-06-18| 990.62
#2013-06-19| 987.87
#2013-06-20| 966.33
#2013-06-21| 943.13
#2013-06-24| 925.12
#2013-06-25| 926.27
#2013-06-26| 945.60
#2013-06-27| 974.63
#2013-06-28|1002.41
#2013-07-01|1002.09
#2013-07-02| 979.70
#2013-07-03| 960.76
#2013-07-04| 964.64
#2013-07-05| 971.35
#2013-07-08| 956.64
#2013-07-09| 970.45
#2013-07-10| 974.08
#2013-07-11| 998.86
#2013-07-12| 976.85
#2013-07-15| 989.50
#2013-07-16| 995.76
#2013-07-17|1000.54
#2013-07-18|1000.90
#2013-07-19|1006.73
#2013-07-22|1008.09
#2013-07-23|1011.70
#2013-07-24|1016.35
#2013-07-25|1016.21
#2013-07-26|1019.88
#2013-07-29|1021.28
#2013-07-30|1039.12
#2013-07-31|1026.29
#2013-08-01|1028.93
#2013-08-02|1022.64
#2013-08-05|1028.35
#2013-08-06|1032.19
#2013-08-07|1007.82
#2013-08-08|1015.11
#2013-08-09|1014.26
#2013-08-12|1011.38
#2013-08-13|1024.95
#2013-08-14|1033.28
#2013-08-15|1031.36
#2013-08-16|1033.95
#2013-08-19|1019.94
#2013-08-20| 996.40
#2013-08-21| 993.39
#2013-08-22| 991.48
#2013-08-23|1003.07
#2013-08-26|1015.27
#2013-08-27|1001.30
#2013-08-28|1003.21
#2013-08-29|1021.07
#2013-08-30|1045.01
#2013-09-02|1045.93
#2013-09-03|1040.91
#2013-09-04|1041.23
#2013-09-05|1047.10
#2013-09-06|1067.08
#2013-09-09|1075.57
#2013-09-10|1092.10
#2013-09-11|1089.93
#2013-09-12|1084.26
#2013-09-13|1081.40
#2013-09-16|1112.73
#2013-09-17|1112.13
#2013-09-18|1108.41
#2013-09-19|1118.59
#2013-09-20|1114.43
#2013-09-23|1122.72
#2013-09-24|1118.38
#2013-09-25|1109.55
#2013-09-26|1109.51
#2013-09-27|1113.49
#2013-09-30|1097.14
#2013-10-01|1105.61
#2013-10-02|1088.86
#2013-10-03|1097.10
#2013-10-04|1105.06
#2013-10-07|1101.60
#2013-10-08|1113.32
#2013-10-09|1114.54
#2013-10-10|1130.33
#2013-10-11|1141.68
#2013-10-14|1135.77
#2013-10-15|1146.88
#2013-10-16|1150.94
#2013-10-17|1148.41
#2013-10-18|1146.59
#2013-10-21|1156.36
#2013-10-22|1158.04
#2013-10-23|1155.93
#2013-10-24|1143.39
#2013-10-25|1152.68
#2013-10-28|1165.30
#2013-10-29|1161.06
#2013-10-30|1160.70
#2013-10-31|1145.32
#2013-11-01|1143.84
#2013-11-04|1131.69
#2013-11-05|1137.28
#2013-11-06|1148.03
#2013-11-07|1148.24
#2013-11-08|1135.71
#2013-11-11|1127.97
#2013-11-12|1122.87
#2013-11-13|1101.17
#2013-11-14|1112.50
#2013-11-15|1126.25
#2013-11-18|1149.94
#2013-11-19|1167.95
#2013-11-20|1151.01
#2013-11-21|1142.69
#2013-11-22|1139.64
#2013-11-25|1138.99
#2013-11-26|1140.39
#2013-11-27|1149.04
#2013-11-28|1145.05
#2013-11-29|1143.28
#2013-12-02|1148.49
#2013-12-03|1115.98
#2013-12-04|1104.59
#2013-12-05|1105.93
#2013-12-06|1099.95
#2013-12-09|1109.57
#2013-12-10|1109.43
#2013-12-11|1102.72
#2013-12-12|1098.74
#2013-12-13|1095.18
#2013-12-16|1086.89
#2013-12-17|1083.14
#2013-12-18|1087.73
#2013-12-19|1065.52
#2013-12-20|1068.60
#2013-12-23|1078.49
#2013-12-24|1084.01
#2013-12-25|1084.03
#2013-12-26|1083.18
#2013-12-27|1091.20
#2013-12-30|1105.44
#2013-12-31|1108.29
#2014-01-01|1108.68
#2014-01-02|1079.52
#2014-01-03|1070.55
#2014-01-06|1070.67
#2014-01-07|1073.65
#2014-01-08|1082.11
#2014-01-09|1062.18
#2014-01-10|1056.66
#2014-01-13|1078.18
#2014-01-14|1074.18
#2014-01-15|1074.63
#2014-01-16|1072.36
#2014-01-17|1064.75
#2014-01-20|1065.84
#2014-01-21|1074.87
#2014-01-22|1079.24
#2014-01-23|1068.31
#2014-01-24|1050.97
#2014-01-27|1033.10
#2014-01-28|1052.52
#2014-01-29|1073.60
#2014-01-30|1070.16
#2014-01-31|1071.08
#2014-02-03|1049.54
#2014-02-04|1035.64
#2014-02-05|1049.08
#2014-02-06|1048.08
#2014-02-07|1065.33
#2014-02-10|1077.17
#2014-02-11|1077.89
#2014-02-12|1079.92
#2014-02-13|1075.97
#2014-02-14|1092.44
#2014-02-17|1094.32
#2014-02-18|1084.05
#2014-02-19|1082.01
#2014-02-20|1068.67
#2014-02-21|1083.96
#2014-02-24|1075.96
#2014-02-25|1087.10
#2014-02-26|1100.58
#2014-02-27|1110.75
#2014-02-28|1120.07
#2014-03-03|1114.38
#2014-03-04|1103.05
#2014-03-05|1110.50
#2014-03-06|1117.50
#2014-03-07|1114.33
#2014-03-10|1108.48
#2014-03-11|1113.61
#2014-03-12|1100.19
#2014-03-13|1090.52
#2014-03-14|1090.54
#2014-03-17|1109.87
#2014-03-18|1112.95
#2014-03-19|1114.83
#2014-03-20|1089.05
#2014-03-21|1098.55
#2014-03-24|1103.98
#2014-03-25|1101.83
#2014-03-26|1127.65
#2014-03-27|1138.57
#2014-03-28|1150.42
#2014-03-31|1165.55
#2014-04-01|1174.90
#2014-04-02|1179.61
#2014-04-03|1171.90
#2014-04-04|1175.29
#2014-04-07|1176.81
#2014-04-08|1185.91
#2014-04-09|1184.49
#2014-04-10|1176.22
#2014-04-11|1174.54
#2014-04-14|1172.49
#2014-04-15|1158.92
#2014-04-16|1165.24
#2014-04-17|1164.71
#2014-04-18|1169.13
#2014-04-21|1169.32
#2014-04-22|1167.59
#2014-04-23|1163.76
#2014-04-24|1159.81
#2014-04-25|1137.83
#2014-04-28|1133.57
#2014-04-29|1138.82
#2014-04-30|1123.70
#2014-05-01|1123.70
#2014-05-02|1115.68
#2014-05-05|1114.95
#2014-05-06|1115.24
#2014-05-07|1109.49
#2014-05-08|1120.69
#2014-05-09|1121.44
#2014-05-12|1120.59
#2014-05-13|1129.02
#2014-05-14|1145.99
#2014-05-15|1151.58
#2014-05-16|1142.67
#2014-05-19|1146.50
#2014-05-20|1133.78
#2014-05-21|1139.49
#2014-05-22|1153.42
#2014-05-23|1156.14
#2014-05-26|1156.59
#2014-05-27|1147.59
#2014-05-28|1155.47
#2014-05-29|1152.91
#2014-05-30|1139.06
#2014-06-02|1139.86
#2014-06-03|1144.67
#2014-06-04|1143.86
#2014-06-05|1143.29
#2014-06-06|1148.01
#2014-06-09|1154.04
#2014-06-10|1154.99
#2014-06-11|1160.94
#2014-06-12|1160.84
#2014-06-13|1155.41
#2014-06-16|1148.02
#2014-06-17|1159.23
#2014-06-18|1145.50
#2014-06-19|1145.48
#2014-06-20|1130.68
#2014-06-23|1130.41
#2014-06-24|1141.65
#2014-06-25|1144.34
#2014-06-26|1161.02
#2014-06-27|1164.04
#2014-06-30|1168.82
#2014-07-01|1166.87
#2014-07-02|1177.00
#2014-07-03|1177.46
#2014-07-04|1177.08
#2014-07-07|1176.78
#2014-07-08|1170.71
#2014-07-09|1161.92
#2014-07-10|1173.33
#2014-07-11|1158.00
#2014-07-14|1157.82
#2014-07-15|1171.53
#2014-07-16|1175.09
#2014-07-17|1175.27
#2014-07-18|1174.32
#2014-07-21|1165.70
#2014-07-22|1172.57
#2014-07-23|1167.08
#2014-07-24|1168.02
#2014-07-25|1173.91
#2014-07-28|1170.58
#2014-07-29|1202.46
#2014-07-30|1218.88
#2014-07-31|1216.19
#2014-08-01|1203.32
#2014-08-04|1205.21
#2014-08-05|1201.22
#2014-08-06|1183.36
#2014-08-07|1179.09
#2014-08-08|1163.80
#2014-08-11|1177.22
#2014-08-12|1182.15
#2014-08-13|1187.00
#2014-08-14|1184.96
#2014-08-15|1183.90
#2014-08-18|1174.49
#2014-08-19|1185.58
#2014-08-20|1184.02
#2014-08-21|1172.74
#2014-08-22|1178.51
#2014-08-25|1173.50
#2014-08-26|1180.44
#2014-08-27|1188.50
#2014-08-28|1187.71
#2014-08-29|1197.53
#2014-09-01|1199.33
#2014-09-02|1181.66
#2014-09-03|1173.30
#2014-09-04|1172.56
#2014-09-05|1164.06
#2014-09-08|1166.29
#2014-09-09|1163.70
#2014-09-10|1157.18
#2014-09-11|1139.96
#2014-09-12|1151.73
#2014-09-15|1147.93
#2014-09-16|1141.71
#2014-09-17|1149.37
#2014-09-18|1099.49
#2014-09-19|1091.80
#2014-09-22|1091.25
#2014-09-23|1078.14
#2014-09-24|1079.09
#2014-09-25|1073.79
#2014-09-26|1063.59
#2014-09-29|1056.30
#2014-09-30|1058.43
#2014-10-01|1049.08
#2014-10-02|1028.13
#2014-10-03|1027.56
#2014-10-06|1035.51
#2014-10-07|1040.69
#2014-10-08|1023.24
#2014-10-09|1029.04
#2014-10-10|1026.19
#2014-10-13|1024.44
#2014-10-14|1016.54
#2014-10-15|1011.83
#2014-10-16| 988.13
#2014-10-17| 984.06
#2014-10-20|1011.15
#2014-10-21|1007.38
#2014-10-22|1005.29
#2014-10-23|1027.13
#2014-10-24|1026.47
#2014-10-27|1032.18
#2014-10-28|1032.05
#2014-10-29|1044.32
#2014-10-30|1038.22
#2014-10-31|1029.89
#2014-11-03|1002.55
#2014-11-04| 994.81
#2014-11-05| 983.55
#2014-11-06|1001.86
#2014-11-07|1000.85
#2014-11-10|1015.22
#2014-11-11|1025.16
#2014-11-12|1027.89
#2014-11-13|1029.92
#2014-11-14|1026.59
#2014-11-17|1027.51
#2014-11-18|1027.29
#2014-11-19|1018.83
#2014-11-20|1002.15
#2014-11-21|1002.49
#2014-11-24|1022.77
#2014-11-25|1020.26
#2014-11-26|1024.39
#2014-11-27|1041.46
#2014-11-28|1036.74
#2014-12-01|1031.56
#2014-12-02|1023.77
#2014-12-03|1017.39
#2014-12-04|1038.15
#2014-12-05|1049.94
#2014-12-08|1040.58
#2014-12-09|1032.31
#2014-12-10|1026.50
#2014-12-11|1015.51
#2014-12-12|1022.08
#2014-12-15|1013.34
#2014-12-16|1013.58
#2014-12-17| 984.46
#2014-12-18| 981.37
#2014-12-19| 987.65
#2014-12-22| 995.75
#2014-12-23| 997.82
#2014-12-24|1006.35
#2014-12-25|1006.24
#2014-12-26|1007.57
#2014-12-29|1007.82
#2014-12-30| 999.04
#2014-12-31|1002.60
#2015-01-01|1003.34
#2015-01-02|1001.55
#2015-01-05| 993.41
#2015-01-06| 980.11
#2015-01-07| 987.28
#2015-01-08|1006.30
#2015-01-09|1019.47
#2015-01-12|1022.00
#2015-01-13|1043.08
#2015-01-14|1032.16
#2015-01-15|1034.61
#2015-01-16|1022.53
#2015-01-19|1020.58
#2015-01-20|1018.64
#2015-01-21|1030.00
#2015-01-22|1026.14
#2015-01-23|1034.48
#2015-01-26|1019.94
#2015-01-27|1024.32
#2015-01-28|1023.71
#2015-01-29|1015.88
#2015-01-30|1016.38
#2015-02-02|1011.87
#2015-02-03|1001.21
#2015-02-04|1010.43
#2015-02-05|1006.08
#2015-02-06| 992.29
#2015-02-09| 970.01
#2015-02-10| 975.21
#2015-02-11| 980.41
#2015-02-12| 983.41
#2015-02-13|1000.45
#2015-02-16| 997.09
#2015-02-17|1007.83
#2015-02-18|1008.04
#2015-02-19|1007.28
#2015-02-20|1006.26
#2015-02-23|1005.62
#2015-02-24|1008.34
#2015-02-25|1017.77
#2015-02-26|1016.31
#2015-02-27|1009.16
#2015-03-02|1008.35
#2015-03-03|1022.29
#2015-03-04|1012.37
#2015-03-05|1015.84
#2015-03-06|1033.87
#2015-03-09|1012.55
#2015-03-10|1009.87
#2015-03-11|1008.21
#2015-03-12|1005.88
#2015-03-13| 999.22
#2015-03-16|1002.50
#2015-03-17|1020.54
#2015-03-18|1025.07
#2015-03-19|1037.80
#2015-03-20|1022.76
#2015-03-23|1023.51
#2015-03-24|1021.33
#2015-03-25|1011.77
#2015-03-26|1004.26
#2015-03-27|1005.56
#2015-03-30|1013.35
#2015-03-31|1018.57
#2015-04-01|1012.33
#2015-04-02|1017.90
#2015-04-03|1031.20
#2015-04-06|1020.08
#2015-04-07|1019.73
#2015-04-08|1027.36
#2015-04-09|1026.10
#2015-04-10|1043.65
#2015-04-13|1041.37
#2015-04-14|1048.24
#2015-04-15|1043.70
#2015-04-16|1047.03
#2015-04-17|1051.90
#2015-04-20|1046.42
#2015-04-21|1037.38
#2015-04-22|1040.30
#2015-04-23|1060.93
#2015-04-24|1071.18
#2015-04-27|1071.09
#2015-04-28|1063.94
#2015-04-29|1060.07
#2015-04-30|1045.64
#2015-05-01|1045.65
#2015-05-04|1051.65
#2015-05-05|1046.77
#2015-05-06|1037.21
#2015-05-07|1021.03
#2015-05-08|1031.09
#2015-05-11|1026.50
#2015-05-12|1019.25
#2015-05-13|1015.08
#2015-05-14|1012.22
#2015-05-15|1011.51
#2015-05-18|1009.61
#2015-05-19|1012.04
#2015-05-20|1013.96
#2015-05-21|1010.13
#2015-05-22|1016.60
#2015-05-25|1012.51
#2015-05-26|1004.65
#2015-05-27| 994.65
#2015-05-28| 987.04
#2015-05-29| 993.54
#2015-06-01| 987.74
#2015-06-02| 943.95
#2015-06-03| 936.99
#2015-06-04| 932.68
#2015-06-05| 924.49
#2015-06-08| 904.56
#2015-06-09| 900.39
#2015-06-10| 910.32
#2015-06-11| 922.03
#2015-06-12| 920.42
#2015-06-15| 913.95
#2015-06-16| 905.04
#2015-06-17| 902.68
#2015-06-18| 896.11
#2015-06-19| 893.81
#2015-06-22| 905.48
#2015-06-23| 904.32
#2015-06-24| 915.46
#2015-06-25| 909.67
#2015-06-26| 907.07
#2015-06-29| 891.85
#2015-06-30| 910.13
#2015-07-01| 907.84
#2015-07-02| 896.96
#2015-07-03| 892.37
#2015-07-06| 874.11
#2015-07-07| 863.25
#2015-07-08| 838.93
#2015-07-09| 845.82
#2015-07-10| 843.51
#2015-07-13| 846.92
#2015-07-14| 837.36
#2015-07-15| 838.01
#2015-07-16| 838.19
#2015-07-17| 827.41
#2015-07-20| 827.63
#2015-07-21| 842.75
#2015-07-22| 841.48
#2015-07-23| 848.62
#2015-07-24| 841.95
#2015-07-27| 841.94
#2015-07-28| 841.47
#2015-07-29| 847.35
#2015-07-30| 851.11
#2015-07-31| 853.89
#2015-08-03| 842.80
#2015-08-04| 845.09
#2015-08-05| 852.81
#2015-08-06| 842.87
#2015-08-07| 835.22
#2015-08-10| 839.76
#2015-08-11| 823.70
#2015-08-12| 821.72
#2015-08-13| 826.37
#2015-08-14| 829.51
#2015-08-17| 820.07
#2015-08-18| 821.68
#2015-08-19| 823.31
#2015-08-20| 810.82
#2015-08-21| 787.06
#2015-08-24| 746.27
#2015-08-25| 763.76
#2015-08-26| 774.90
#2015-08-27| 778.98
#2015-08-28| 788.95
#2015-08-31| 791.58
#2015-09-01| 779.69
#2015-09-02| 786.82
#2015-09-03| 788.11
#2015-09-04| 778.91
#2015-09-07| 774.70
#2015-09-08| 796.88
#2015-09-09| 818.23
#2015-09-10| 821.46
#2015-09-11| 819.47
#2015-09-14| 820.77
#2015-09-15| 820.84
#2015-09-16| 842.19
#2015-09-17| 844.21
#2015-09-18| 850.23
#2015-09-21| 842.04
#2015-09-22| 836.39
#2015-09-23| 814.17
#2015-09-24| 812.48
#2015-09-25| 810.40
#2015-09-28| 799.54
#2015-09-29| 793.70
#2015-09-30| 826.93
#2015-10-01| 830.74
#2015-10-02| 846.10
#2015-10-05| 862.64
#2015-10-06| 886.13
#2015-10-07| 925.87
#2015-10-08| 927.12
#2015-10-09| 943.16
#2015-10-12| 953.37
#2015-10-13| 933.81
#2015-10-14| 923.32
#2015-10-15| 944.05
#2015-10-16| 937.34
#2015-10-19| 948.81
#2015-10-20| 934.55
#2015-10-21| 931.06
#2015-10-22| 929.61
#2015-10-23| 942.33
#2015-10-26| 947.54
#2015-10-27| 941.61
#2015-10-28| 938.42
#2015-10-29| 924.43
#2015-10-30| 924.86
#2015-11-02| 927.15
#2015-11-03| 939.49
#2015-11-04| 962.62
#2015-11-05| 954.27
#2015-11-06| 953.54
#2015-11-09| 943.13
#2015-11-10| 932.26
#2015-11-11| 940.29
#2015-11-12| 939.08
#2015-11-13| 931.75
#2015-11-16| 920.39
#2015-11-17| 926.19
#2015-11-18| 921.28
#2015-11-19| 933.41
#2015-11-20| 937.98
#2015-11-23| 938.51
#2015-11-24| 930.43
#2015-11-25| 925.53
#2015-11-26| 923.47
#2015-11-27| 911.21
#2015-11-30| 903.98
#2015-12-01| 921.70
#2015-12-02| 923.51
#2015-12-03| 918.89
#2015-12-04| 917.03
#2015-12-07| 923.36
#2015-12-08| 909.08
#2015-12-09| 913.51
#2015-12-10| 904.97
#2015-12-11| 887.41
#2015-12-14| 892.62
#2015-12-15| 904.10
#2015-12-16| 909.63
#2015-12-17| 923.73
#2015-12-18| 910.77
#2015-12-21| 915.02
#2015-12-22| 906.04
#2015-12-23| 908.85
#2015-12-24| 913.20
#2015-12-25| 914.35
#2015-12-28| 910.07
#2015-12-29| 911.46
#2015-12-30| 907.41
#2015-12-31| 905.67
#2016-01-01| 907.05
#2016-01-04| 876.94
#2016-01-05| 881.22
#2016-01-06| 872.50
#2016-01-07| 842.39
#2016-01-08| 847.81
#2016-01-11| 825.65
#2016-01-12| 819.16
#2016-01-13| 824.05
#2016-01-14| 816.28
#2016-01-15| 805.19
#2016-01-18| 800.82
#2016-01-19| 814.43
#2016-01-20| 792.08
#2016-01-21| 779.53
#2016-01-22| 804.09
#2016-01-25| 815.65
#2016-01-26| 806.90
#2016-01-27| 805.91
#2016-01-28| 806.82
#2016-01-29| 819.16
#2016-02-01| 812.56
#2016-02-02| 805.09
#2016-02-03| 788.93
#2016-02-04| 803.28
#2016-02-05| 812.13
#2016-02-08| 811.40
#2016-02-09| 811.97
#2016-02-10| 814.61
#2016-02-11| 805.08
#2016-02-12| 790.63
#2016-02-15| 810.35
#2016-02-16| 819.18
#2016-02-17| 821.79
#2016-02-18| 835.71
#2016-02-19| 836.73
#2016-02-22| 839.22
#2016-02-23| 826.60
#2016-02-24| 812.42
#2016-02-25| 805.51
#2016-02-26| 820.17
#2016-02-29| 816.65
#2016-03-01| 836.58
#2016-03-02| 855.42
#2016-03-03| 854.20
#2016-03-04| 872.89
#2016-03-07| 880.26
#2016-03-08| 869.89
#2016-03-09| 862.18
#2016-03-10| 865.84
#2016-03-11| 881.58
#2016-03-14| 890.95
#2016-03-15| 875.74
#2016-03-16| 870.35
#2016-03-17| 891.44
#2016-03-18| 908.41
#2016-03-21| 909.85
#2016-03-22| 912.73
#2016-03-23| 919.09
#2016-03-24| 911.96
#2016-03-25| 909.83
#2016-03-28| 906.70
#2016-03-29| 910.02
#2016-03-30| 924.38
#2016-03-31| 935.41
#2016-04-01| 927.57
#2016-04-04| 930.62
#2016-04-05| 916.49
#2016-04-06| 919.06
#2016-04-07| 915.89
#2016-04-08| 915.29
#2016-04-11| 924.12
#2016-04-12| 930.79
#2016-04-13| 950.75
#2016-04-14| 948.46
#2016-04-15| 961.82
#2016-04-18| 951.73
#2016-04-19| 964.85
#2016-04-20| 960.71
#2016-04-21| 962.07
#2016-04-22| 952.65
#2016-04-25| 945.50
#2016-04-26| 943.10
#2016-04-27| 931.07
#2016-04-28| 921.54
#2016-04-29| 918.68
#2016-05-02| 918.29
#2016-05-03| 903.65
#2016-05-04| 900.72
#2016-05-05| 894.42
#2016-05-06| 881.84
#2016-05-09| 876.54
#2016-05-10| 879.10
#2016-05-11| 886.13
#2016-05-12| 886.21
#2016-05-13| 872.22
#2016-05-16| 870.33
#2016-05-17| 884.38
#2016-05-18| 875.34
#2016-05-19| 868.35
#2016-05-20| 871.36
#2016-05-23| 872.88
#2016-05-24| 871.67
#2016-05-25| 886.49
#2016-05-26| 889.93
#2016-05-27| 903.81
#2016-05-30| 909.52
#2016-05-31| 907.04
#2016-06-01| 911.16
#2016-06-02| 907.43
#2016-06-03| 913.68
#2016-06-06| 928.33
#2016-06-07| 939.92
#2016-06-08| 938.46
#2016-06-09| 933.77
#2016-06-10| 918.86
#2016-06-13| 907.11
#2016-06-14| 904.95
#2016-06-15| 916.29
#2016-06-16| 902.20
#2016-06-17| 913.35
#2016-06-20| 920.87
#2016-06-21| 925.39
#2016-06-22| 936.25
#2016-06-23| 934.74
#2016-06-24| 907.27
#2016-06-27| 904.27
#2016-06-28| 915.50
#2016-06-29| 932.68
#2016-06-30| 948.58
#2016-07-01| 952.25
#2016-07-04| 959.35
#2016-07-05| 951.34
#2016-07-06| 943.67
#2016-07-07| 951.68
#2016-07-08| 953.95
#2016-07-11| 962.76
#2016-07-12| 972.77
#2016-07-13| 975.82
#2016-07-14| 975.46
#2016-07-15| 983.13
#2016-07-18| 995.86
#2016-07-19| 997.79
#2016-07-20|1009.97
#2016-07-21|1006.60
#2016-07-22|1005.24
#2016-07-25|1007.46
#2016-07-26|1011.52
#2016-07-27|1005.06
#2016-07-28|1016.41
#2016-07-29|1016.36
#2016-08-01|1039.21
#2016-08-02|1040.17
#2016-08-03|1027.43
#2016-08-04|1030.32
#2016-08-05|1052.98
#2016-08-08|1073.71
#2016-08-09|1068.57
#2016-08-10|1061.34
#2016-08-11|1051.47
#2016-08-12|1052.75
#2016-08-15|1053.01
#2016-08-16|1050.14
#2016-08-17|1055.90
#2016-08-18|1066.96
#2016-08-19|1056.36
#2016-08-22|1052.98
#2016-08-23|1043.62
#2016-08-24|1049.43
#2016-08-25|1056.32
#2016-08-26|1060.60
#2016-08-29|1061.07
#2016-08-30|1074.74
#2016-08-31|1071.18
#2016-09-01|1066.89
#2016-09-02|1076.22
#2016-09-05|1093.56
#2016-09-06|1116.54
#2016-09-07|1118.80
#2016-09-08|1127.10
#2016-09-09|1113.19
#2016-09-12|1080.56
#2016-09-13|1074.00
#2016-09-14|1073.23
#2016-09-15|1080.17
#2016-09-16|1081.38
#2016-09-19|1091.04
#2016-09-20|1089.27
#2016-09-21|1090.37
#2016-09-22|1102.47
#2016-09-23|1099.09
#2016-09-26|1081.09
#2016-09-27|1090.36
#2016-09-28|1096.41
#2016-09-29|1087.60
#2016-09-30|1078.27
#2016-10-03|1098.88
#2016-10-04|1108.16
#2016-10-05|1106.26
#2016-10-06|1103.90
#2016-10-07|1101.53
#2016-10-10|1104.76
#2016-10-11|1109.85
#2016-10-12|1108.35
#2016-10-13|1096.62
#2016-10-14|1098.45
#2016-10-17|1087.84
#2016-10-18|1106.47
#2016-10-19|1104.23
#2016-10-20|1105.25
#2016-10-21|1105.66
#2016-10-24|1117.16
#2016-10-25|1119.92
#2016-10-26|1110.28
#2016-10-27|1091.56
#2016-10-28|1092.64
#2016-10-31|1087.32
#2016-11-01|1096.25
#2016-11-02|1082.07
#2016-11-03|1074.69
#2016-11-04|1062.93
#2016-11-07|1077.88
#2016-11-08|1083.20
#2016-11-09|1060.93
#2016-11-10|1064.48
#2016-11-11|1014.82
#2016-11-14|1006.73
#2016-11-15| 986.27
#2016-11-16| 993.30
#2016-11-17| 986.04
#2016-11-18| 994.60
#2016-11-21| 985.17
#2016-11-22| 994.49
#2016-11-23| 990.32
#2016-11-24| 988.08
#2016-11-25| 996.96
#2016-11-28|1004.93
#2016-11-29|1011.86
#2016-11-30|1021.89
#2016-12-01|1024.18
#2016-12-02|1015.53
#2016-12-05|1022.32
#2016-12-06|1026.70
#2016-12-07|1031.49
#2016-12-08|1052.67
#2016-12-09|1043.29
#2016-12-12|1025.00
#2016-12-13|1028.76
#2016-12-14|1016.77
#2016-12-15|1008.03
#2016-12-16|1006.82
#2016-12-19|1003.94
#2016-12-20| 993.88
#2016-12-21| 996.97
#2016-12-22| 984.34
#2016-12-23| 981.48
#2016-12-26| 979.57
#2016-12-27| 986.37
#2016-12-28| 994.51
#2016-12-29|1007.06
#2016-12-30|1015.92
#2017-01-02|1018.78
#2017-01-03|1018.53
#2017-01-04|1019.48
#2017-01-05|1037.23
#2017-01-06|1035.73
#2017-01-09|1035.54
#2017-01-10|1048.91
#2017-01-11|1053.61
#2017-01-12|1052.94
#2017-01-13|1052.85
#2017-01-16|1047.49
#2017-01-17|1060.01
#2017-01-18|1063.80
#2017-01-19|1067.34
#2017-01-20|1062.71
#2017-01-23|1067.62
#2017-01-24|1071.58
#2017-01-25|1082.18
#2017-01-26|1083.36
#2017-01-27|1083.99
#2017-01-30|1078.97
#2017-01-31|1077.41
#2017-02-01|1091.46
#2017-02-02|1087.00
#2017-02-03|1097.87
#2017-02-06|1117.21
#2017-02-07|1115.43
#2017-02-08|1126.05
#2017-02-09|1131.66
#2017-02-10|1131.13
#2017-02-13|1138.46
#2017-02-14|1136.89
#2017-02-15|1133.95
#2017-02-16|1133.98
#2017-02-17|1124.81
#2017-02-20|1140.62
#2017-02-21|1144.50
#2017-02-22|1149.67
#2017-02-23|1149.70
#2017-02-24|1144.26
#2017-02-27|1142.13
#2017-02-28|1141.96
#2017-03-01|1147.61
#2017-03-02|1150.45
#2017-03-03|1145.93
#2017-03-06|1152.00
#2017-03-07|1150.43
#2017-03-08|1158.93
#2017-03-09|1150.20
#2017-03-10|1159.66
#2017-03-13|1172.28
#2017-03-14|1184.38
#2017-03-15|1192.98
#2017-03-16|1210.33
#2017-03-17|1186.81
#2017-03-20|1187.71
#2017-03-21|1186.90
#2017-03-22|1185.06
#2017-03-23|1188.25
#2017-03-24|1195.79
#2017-03-27|1191.06
#2017-03-28|1195.32
#2017-03-29|1193.33
#2017-03-30|1191.52
#2017-03-31|1189.17
#2017-04-03|1198.58
#2017-04-04|1198.93
#2017-04-05|1207.92
#2017-04-06|1199.85
#2017-04-07|1196.68
#2017-04-10|1185.06
#2017-04-11|1185.42
#2017-04-12|1187.52
#2017-04-13|1184.45
#2017-04-14|1183.22
#2017-04-17|1180.67
#2017-04-18|1171.12
#2017-04-19|1180.36
#2017-04-20|1193.19
#2017-04-21|1199.42
#2017-04-24|1203.09
#2017-04-25|1216.01
#2017-04-26|1218.26
#2017-04-27|1210.50
#2017-04-28|1209.34
#2017-05-01|1209.31
#2017-05-02|1222.03
#2017-05-03|1221.40
#2017-05-04|1216.28
#2017-05-05|1205.76
#2017-05-08|1211.98
#2017-05-09|1206.03
#2017-05-10|1210.63
#2017-05-11|1222.49
#2017-05-12|1225.36
#2017-05-15|1235.30
#2017-05-16|1244.17
#2017-05-17|1238.44
#2017-05-18|1221.14
#2017-05-19|1228.51
#2017-05-22|1230.83
#2017-05-23|1223.44
#2017-05-24|1217.62
#2017-05-25|1233.86
#2017-05-26|1240.52
#2017-05-29|1243.61
#2017-05-30|1244.81
#2017-05-31|1262.50
#2017-06-01|1264.90
#2017-06-02|1285.79
#2017-06-05|1294.11
#2017-06-06|1288.10
#2017-06-07|1289.93
#2017-06-08|1304.33
#2017-06-09|1312.93
#2017-06-12|1307.42
#2017-06-13|1318.17
#2017-06-14|1322.01
#2017-06-15|1308.83
#2017-06-16|1300.70
#2017-06-19|1314.31
#2017-06-20|1311.37
#2017-06-21|1311.90
#2017-06-22|1307.79
#2017-06-23|1299.46
#2017-06-26|1312.05
#2017-06-27|1313.68
#2017-06-28|1309.27
#2017-06-29|1321.18
#2017-06-30|1313.18
#2017-07-03|1326.13
#2017-07-04|1313.93
#2017-07-05|1324.51
#2017-07-06|1336.94
#2017-07-07|1334.35
#2017-07-10|1331.40
#2017-07-11|1348.99
#2017-07-12|1349.92
#2017-07-13|1364.22
#2017-07-14|1363.51
#2017-07-17|1371.68
#2017-07-18|1364.49
#2017-07-19|1368.75
#2017-07-20|1360.68
#2017-07-21|1351.17
#2017-07-24|1369.21
#2017-07-25|1359.38
#2017-07-26|1352.84
#2017-07-27|1361.77
#2017-07-28|1353.26
#2017-07-31|1361.58
#2017-08-01|1358.14
#2017-08-02|1364.29
#2017-08-03|1350.69
#2017-08-04|1368.19
#2017-08-07|1377.26
#2017-08-08|1386.99
#2017-08-09|1378.10
#2017-08-10|1359.95
#2017-08-11|1330.60
#2017-08-14|1353.52
#2017-08-15|1351.56
#2017-08-16|1363.81
#2017-08-17|1355.55
#2017-08-18|1347.88
#2017-08-21|1339.84
#2017-08-22|1346.48
#2017-08-23|1349.68
#2017-08-24|1356.11
#2017-08-25|1361.72
#2017-08-28|1354.17
#2017-08-29|1343.47
#2017-08-30|1357.75
#2017-08-31|1362.45
#2017-09-01|1371.67
#2017-09-04|1364.92
#2017-09-05|1371.15
#2017-09-06|1370.72
#2017-09-07|1379.49
#2017-09-08|1383.04
#2017-09-11|1395.60
#2017-09-12|1419.49
#2017-09-13|1428.76
#2017-09-14|1418.21
#2017-09-15|1421.96
#2017-09-18|1458.93
#2017-09-19|1459.88
#2017-09-20|1485.77
#2017-09-21|1486.81
#2017-09-22|1459.92
#2017-09-25|1421.36
#2017-09-26|1427.54
#2017-09-27|1426.56
#2017-09-28|1414.08
#2017-09-29|1429.58
#2017-10-02|1430.00
#2017-10-03|1465.35
#2017-10-04|1489.06
#2017-10-05|1486.36
#2017-10-06|1506.77
#2017-10-09|1497.81
#2017-10-10|1500.12
#2017-10-11|1497.87
#2017-10-12|1511.08
#2017-10-13|1520.22
#2017-10-16|1517.51
#2017-10-17|1514.75
#2017-10-18|1504.98
#2017-10-19|1465.79
#2017-10-20|1491.78
#2017-10-23|1493.79
#2017-10-24|1481.91
#2017-10-25|1494.85
#2017-10-26|1491.79
#2017-10-27|1470.90
#2017-10-30|1462.74
#2017-10-31|1473.22
#2017-11-01|1478.33
#2017-11-02|1471.13
#2017-11-03|1469.50
#2017-11-06|1476.43
#2017-11-07|1487.02
#2017-11-08|1491.75
#2017-11-09|1498.86
#2017-11-10|1497.80
#2017-11-13|1492.84
#2017-11-14|1508.48
#2017-11-15|1488.23
#2017-11-16|1495.41
#2017-11-17|1502.41
#2017-11-20|1510.43
#2017-11-21|1527.19
#2017-11-22|1542.16
#2017-11-23|1528.63
#2017-11-24|1527.18
#2017-11-27|1519.42
#2017-11-28|1528.76
#2017-11-29|1523.90
#2017-11-30|1495.83
#2017-12-01|1493.87
#2017-12-04|1504.16
#2017-12-05|1492.88
#2017-12-06|1453.43
#2017-12-07|1457.35
#2017-12-08|1481.27
#2017-12-11|1497.60
#2017-12-12|1476.77
#2017-12-13|1478.46
#2017-12-14|1488.70
#2017-12-15|1475.68
#2017-12-18|1480.15
#2017-12-19|1507.86
#2017-12-20|1495.88
#2017-12-21|1505.34
#2017-12-22|1520.31
#2017-12-25|1520.09
#2017-12-26|1522.41
#2017-12-27|1523.87
#2017-12-28|1533.45
#2017-12-29|1558.84
#2018-01-01|1554.10
#2018-01-02|1567.09
#2018-01-03|1572.97
#2018-01-04|1569.74
#2018-01-05|1570.70
#2018-01-08|1576.60
#2018-01-09|1563.06
#2018-01-10|1553.63
#2018-01-11|1542.40
#2018-01-12|1554.27
#2018-01-15|1536.43
#2018-01-16|1532.13
#2018-01-17|1530.93
#2018-01-18|1517.85
#2018-01-19|1524.29
#2018-01-22|1525.12
#2018-01-23|1551.10
#2018-01-24|1550.03
#2018-01-25|1536.84
#2018-01-26|1533.79
#2018-01-29|1541.92
#2018-01-30|1536.79
#2018-01-31|1537.46
#2018-02-01|1525.51
#2018-02-02|1506.28
#2018-02-05|1495.23
#2018-02-06|1441.71
#2018-02-07|1435.80
#2018-02-08|1450.00
#2018-02-09|1421.54
#2018-02-12|1446.52
#2018-02-13|1454.61
#2018-02-14|1464.33
#2018-02-15|1468.23
#2018-02-16|1457.86
#2018-02-19|1454.27
#2018-02-20|1457.52
#2018-02-21|1466.75
#2018-02-22|1450.69
#2018-02-23|1471.82
#2018-02-26|1502.28
#2018-02-27|1494.46
#2018-02-28|1487.16
#2018-03-01|1483.22
#2018-03-02|1468.99
#2018-03-05|1455.23
#2018-03-06|1458.77
#2018-03-07|1444.31
#2018-03-08|1453.97
#2018-03-09|1464.34
#2018-03-12|1490.99
#2018-03-13|1487.83
#2018-03-14|1475.48
#2018-03-15|1469.93
#2018-03-16|1459.07
#2018-03-19|1455.04
#2018-03-20|1460.60
#2018-03-21|1441.20
#2018-03-22|1428.58
#2018-03-23|1399.40
#2018-03-26|1411.21
#2018-03-27|1413.13
#2018-03-28|1374.03
#2018-03-29|1369.43
#2018-03-30|1369.69
#2018-04-02|1386.65
#2018-04-03|1400.16
#2018-04-04|1389.07
#2018-04-05|1401.07
#2018-04-06|1412.18
#2018-04-09|1431.98
#2018-04-10|1431.19
#2018-04-11|1425.68
#2018-04-12|1418.73
#2018-04-13|1409.11
#2018-04-16|1405.94
#2018-04-17|1389.42
#2018-04-18|1364.05
#2018-04-19|1380.77
#2018-04-20|1365.41
#2018-04-23|1355.09
#2018-04-24|1366.93
#2018-04-25|1346.58
#2018-04-26|1341.44
#2018-04-27|1344.32
#2018-04-30|1350.24
#2018-05-01|1350.20
#2018-05-02|1348.89
#2018-05-03|1337.06
#2018-05-04|1322.58
#2018-05-07|1334.91
#2018-05-08|1342.85
#2018-05-09|1335.72
#2018-05-10|1333.81
#2018-05-11|1348.52
#2018-05-14|1351.89
#2018-05-15|1339.01
#2018-05-16|1333.52
#2018-05-17|1323.54
#2018-05-18|1308.39
#2018-05-21|1305.00
#2018-05-22|1321.69
#2018-05-23|1311.76
#2018-05-24|1308.95
#2018-05-25|1314.73
#2018-05-28|1332.76
#2018-05-29|1324.20
#2018-05-30|1310.86
#2018-05-31|1313.32
#2018-06-01|1324.85
#2018-06-04|1337.55
#2018-06-05|1341.57
#2018-06-06|1350.87
#2018-06-07|1365.20
#2018-06-08|1350.94
#2018-06-11|1358.82
#2018-06-12|1361.37
#2018-06-13|1346.31
#2018-06-14|1336.45
#2018-06-15|1322.71
#2018-06-18|1320.89
#2018-06-19|1292.91
#2018-06-20|1302.88
#2018-06-21|1285.08
#2018-06-22|1284.76
#2018-06-25|1262.70
#2018-06-26|1252.49
#2018-06-27|1220.91
#2018-06-28|1212.09
#2018-06-29|1239.57
#2018-07-02|1231.64
#2018-07-03|1223.74
#2018-07-04|1224.23
#2018-07-05|1220.84
#2018-07-06|1227.76
#2018-07-09|1242.75
#2018-07-10|1250.42
#2018-07-11|1241.16
#2018-07-12|1239.65
#2018-07-13|1245.44
#2018-07-16|1229.16
#2018-07-17|1233.25
#2018-07-18|1230.61
#2018-07-19|1215.14
#2018-07-20|1209.15
#2018-07-23|1203.38
#2018-07-24|1213.11
#2018-07-25|1222.37
#2018-07-26|1198.99
#2018-07-27|1209.08
#2018-07-30|1202.81
#2018-07-31|1213.42
#2018-08-01|1218.85
#2018-08-02|1193.37
#2018-08-03|1182.43
#2018-08-06|1186.08
#2018-08-07|1201.21
#2018-08-08|1191.15
#2018-08-09|1198.74
#2018-08-10|1191.93
#2018-08-13|1166.33
#2018-08-14|1156.78
#2018-08-15|1139.97
#2018-08-16|1137.37
#2018-08-17|1140.58
#2018-08-20|1155.83
#2018-08-21|1181.35
#2018-08-22|1191.22
#2018-08-23|1182.86
#2018-08-24|1174.11
#2018-08-27|1204.64
#2018-08-28|1210.28
#2018-08-29|1210.95
#2018-08-30|1202.53
#2018-08-31|1194.74
#2018-09-03|1163.10
#2018-09-04|1154.50
#2018-09-05|1133.88
#2018-09-06|1127.05
#2018-09-07|1141.76
#2018-09-10|1119.34
#2018-09-11|1097.21
#2018-09-12|1097.22
#2018-09-13|1115.99
#2018-09-14|1141.18
#2018-09-17|1123.68
#2018-09-18|1109.96
#2018-09-19|1135.57
#2018-09-20|1140.02
#2018-09-21|1166.57
#2018-09-24|1136.40
#2018-09-25|1144.27
#2018-09-26|1139.12
#2018-09-27|1126.90
#2018-09-28|1119.06
#2018-10-01|1120.04
#2018-10-02|1094.46
#2018-10-03|1085.03
#2018-10-04|1056.75
#2018-10-05|1040.37
#2018-10-08|1029.87
#2018-10-09|1022.37
#2018-10-10|1034.00
#2018-10-11| 996.07
#2018-10-12|1022.75
#2018-10-15|1011.48
#2018-10-16|1015.94
#2018-10-17|1006.34
#2018-10-18| 995.38
#2018-10-19|1000.97
#2018-10-22|1024.99
#2018-10-23|1006.15
#2018-10-24|1007.88
#2018-10-25|1004.73
#2018-10-26| 996.69
#2018-10-29| 991.62
#2018-10-30|1004.31
#2018-10-31|1028.86
#2018-11-01|1041.25
#2018-11-02|1097.30
#2018-11-05|1083.36
#2018-11-06|1072.94
#2018-11-07|1074.88
#2018-11-08|1071.98
#2018-11-09|1066.02
#2018-11-12|1041.86
#2018-11-13|1056.85
#2018-11-14|1062.17
#2018-11-15|1073.87
#2018-11-16|1080.65
#2018-11-19|1091.80
#2018-11-20|1078.89
#2018-11-21|1083.33
#2018-11-22|1088.15
#2018-11-23|1079.42
#2018-11-26|1090.93
#2018-11-27|1095.56
#2018-11-28|1102.57
#2018-11-29|1114.66
#2018-11-30|1122.67
#2018-12-03|1132.17
#2018-12-04|1133.15
#2018-12-05|1104.71
#2018-12-06|1070.45
#2018-12-07|1074.11
#2018-12-10|1056.35
#2018-12-11|1058.56
#2018-12-12|1078.40
#2018-12-13|1103.40
#2018-12-14|1096.17
#2018-12-17|1089.71
#2018-12-18|1090.44
#2018-12-19|1098.88
#2018-12-20|1097.85
#2018-12-21|1082.11
#2018-12-24|1072.36
#2018-12-25|1070.92
#2018-12-26|1068.89
#2018-12-27|1057.14
#2018-12-28|1067.57
#2018-12-31|1075.94
#2019-01-01|1075.98
#2019-01-02|1049.47
#2019-01-03|1036.32
#2019-01-04|1043.45
#2019-01-07|1043.22
#2019-01-08|1031.78
#2019-01-09|1047.62
#2019-01-10|1054.14
#2019-01-11|1054.30
#2019-01-14|1037.65
#2019-01-15|1051.05
#2019-01-16|1054.05
#2019-01-17|1051.01
#2019-01-18|1061.58
#2019-01-21|1058.36
#2019-01-22|1045.42
#2019-01-23|1047.79
#2019-01-24|1058.44
#2019-01-25|1053.97
#2019-01-28|1043.69
#2019-01-29|1034.05
#2019-01-30|1030.45
#2019-01-31|1048.49
#2019-02-01|1064.90
#2019-02-04|1060.52
#2019-02-05|1065.96
#2019-02-06|1070.34
#2019-02-07|1076.77
#2019-02-08|1062.97
#2019-02-11|1066.27
#2019-02-12|1072.29
#2019-02-13|1084.01
#2019-02-14|1080.17
#2019-02-15|1054.60
#2019-02-18|1060.43
#2019-02-19|1053.09
#2019-02-20|1068.06
#2019-02-21|1076.72
#2019-02-22|1088.81
#2019-02-25|1107.66
#2019-02-26|1102.17
#2019-02-27|1089.68
#2019-02-28|1073.26
#2019-03-01|1089.30
#2019-03-04|1083.35
#2019-03-05|1101.19
#2019-03-06|1108.64
#2019-03-07|1090.19
#2019-03-08|1065.69
#2019-03-11|1074.60
#2019-03-12|1084.04
#2019-03-13|1075.97
#2019-03-14|1067.94
#2019-03-15|1073.20
#2019-03-18|1083.56
#2019-03-19|1076.86
#2019-03-20|1066.54
#2019-03-21|1067.27
#2019-03-22|1070.64
#2019-03-25|1050.48
#2019-03-26|1057.75
#2019-03-27|1053.49
#2019-03-28|1052.31
#2019-03-29|1064.82
#2019-04-01|1081.94
#2019-04-02|1096.04
#2019-04-03|1112.55
#2019-04-04|1122.42
#2019-04-05|1123.10
#2019-04-08|1121.64
#2019-04-09|1138.27
#2019-04-10|1153.31
#2019-04-11|1148.85
#2019-04-12|1139.61
#2019-04-15|1149.32
#2019-04-16|1151.69
#2019-04-17|1193.02
#2019-04-18|1188.96
#2019-04-19|1189.41
#2019-04-22|1174.15
#2019-04-23|1157.27
#2019-04-24|1138.85
#2019-04-25|1111.62
#2019-04-26|1108.59
#2019-04-29|1106.21
#2019-04-30|1095.81
#2019-05-01|1095.83
#2019-05-02|1087.81
#2019-05-03|1093.96
#2019-05-06|1064.34
#2019-05-07|1061.86
#2019-05-08|1043.76
#2019-05-09|1022.62
#2019-05-10|1026.45
#2019-05-13|1011.89
#2019-05-14|1006.23
#2019-05-15|1001.27
#2019-05-16| 998.63
#2019-05-17| 997.24
#2019-05-20|1009.17
#2019-05-21|1001.07
#2019-05-22|1006.00
#2019-05-23| 991.46
#2019-05-24|1013.24
#2019-05-27|1012.31
#2019-05-28|1020.91
#2019-05-29|1014.37
#2019-05-30|1011.95
#2019-05-31|1015.20
#2019-06-03|1026.06
#2019-06-04|1017.23
#2019-06-05|1021.38
#2019-06-06|1023.04
#2019-06-07|1018.83
#2019-06-10|1023.38
#2019-06-11|1031.84
#2019-06-12|1018.20
#2019-06-13|1008.96
#2019-06-14| 992.75
#2019-06-17| 984.06
#2019-06-18| 985.43
#2019-06-19| 995.05
#2019-06-20|1018.18
#2019-06-21|1007.11
#2019-06-24|1007.54
#2019-06-25|1007.58
#2019-06-26|1005.19
#2019-06-27|1018.13
#2019-06-28|1019.06
#2019-07-01|1025.92
#2019-07-02|1035.69
#2019-07-03|1037.98
#2019-07-04|1036.84
#2019-07-05|1016.64
#2019-07-08| 993.22
#2019-07-09| 987.92
#2019-07-10| 990.97
#2019-07-11| 998.16
#2019-07-12| 993.93
#2019-07-15| 998.43
#2019-07-16|1008.01
#2019-07-17|1003.86
#2019-07-18| 987.84
#2019-07-19| 976.14
#2019-07-22| 975.76
#2019-07-23| 974.84
#2019-07-24| 976.10
#2019-07-25| 978.29
#2019-07-26| 976.69
#2019-07-29| 961.33
#2019-07-30| 954.25
#2019-07-31| 948.50
#2019-08-01| 940.20
#2019-08-02| 928.46
#2019-08-05| 903.75
#2019-08-06| 901.97
#2019-08-07| 892.09
#2019-08-08| 917.86
#2019-08-09| 921.29
#2019-08-12| 920.71
#2019-08-13| 895.88
#2019-08-14| 897.38
#2019-08-15| 894.52
#2019-08-16| 902.08
#2019-08-19| 905.40
#2019-08-20| 909.69
#2019-08-21| 907.56
#2019-08-22| 910.80
#2019-08-23| 921.18
#2019-08-26| 913.10
#2019-08-27| 927.32
#2019-08-28| 920.73
#2019-08-29| 915.08
#2019-08-30| 933.35
#2019-09-02| 929.02
#2019-09-03| 907.96
#2019-09-04| 911.77
#2019-09-05| 933.03
#2019-09-06| 952.00
#2019-09-09| 963.38
#2019-09-10| 967.33
#2019-09-11| 989.45
#2019-09-12| 983.76
#2019-09-13|1003.21
#2019-09-16| 990.34
#2019-09-17| 959.50
#2019-09-18| 966.95
#2019-09-19| 954.87
#2019-09-20| 987.88
#2019-09-23| 994.42
#2019-09-24| 989.30
#2019-09-25| 967.21
#2019-09-26| 980.75
#2019-09-27| 980.53
#2019-09-30| 976.86
#2019-10-01| 971.72
#2019-10-02| 968.45
#2019-10-03| 967.81
#2019-10-04| 959.16
#2019-10-07| 955.32
#2019-10-08| 959.67
#2019-10-09| 957.02
#2019-10-10| 961.23
#2019-10-11| 970.50
#2019-10-14| 979.21
#2019-10-15| 981.81
#2019-10-16| 982.57
#2019-10-17|1005.73
#2019-10-18|1009.02
#2019-10-21|1009.38
#2019-10-22|1017.55
#2019-10-23|1022.93
#2019-10-24|1027.57
#2019-10-25|1022.43
#2019-10-28|1036.45
#2019-10-29|1069.70
#2019-10-30|1058.36
#2019-10-31|1063.55
#2019-11-01|1061.90
#2019-11-04|1059.83
#2019-11-05|1069.79
#2019-11-06|1065.21
#2019-11-07|1065.66
#2019-11-08|1066.36
#2019-11-11|1050.09
#2019-11-12|1049.67
#2019-11-13|1031.36
#2019-11-14|1028.31
#2019-11-15|1028.48
#2019-11-18|1036.14
#2019-11-19|1034.82
#2019-11-20|1029.31
#2019-11-21|1022.13
#2019-11-22|1022.88
#2019-11-25|1033.91
#2019-11-26|1029.84
#2019-11-27|1036.41
#2019-11-28|1030.67
#2019-11-29|1019.18
#2019-12-02|1020.83
#2019-12-03|1023.29
#2019-12-04|1026.38
#2019-12-05|1031.08
#2019-12-06|1027.90
#2019-12-09|1024.71
#2019-12-10|1022.28
#2019-12-11|1026.79
#2019-12-12|1038.10
#2019-12-13|1058.91
#2019-12-16|1055.56
#2019-12-17|1060.34
#2019-12-18|1053.81
#2019-12-19|1050.65
#2019-12-20|1046.68
#2019-12-23|1051.64
#2019-12-24|1050.34
#2019-12-25|1050.74
#2019-12-26|1048.17
#2019-12-27|1060.40
#2019-12-30|1072.58
#2019-12-31|1067.34
#2020-01-01|1064.90
#2020-01-02|1075.85
#2020-01-03|1071.35
#2020-01-06|1048.90
#2020-01-07|1053.89
#2020-01-08|1048.34
#2020-01-09|1074.00
#2020-01-10|1080.00
#2020-01-13|1095.29
#2020-01-14|1098.88
#2020-01-15|1102.88
#2020-01-16|1094.95
#2020-01-17|1096.64
#2020-01-20|1079.84
#2020-01-21|1056.93
#2020-01-22|1056.42
#2020-01-23|1050.02
#2020-01-24|1049.53
#2020-01-27|1040.65
#2020-01-28|1036.86
#2020-01-29|1030.39
#2020-01-30|1004.90
#2020-01-31| 993.57
#2020-02-03| 983.81
#2020-02-04|1001.48
#2020-02-05|1014.58
#2020-02-06|1023.48
#2020-02-07|1013.57
#2020-02-10|1005.67
#2020-02-11|1011.77
#2020-02-12|1020.81
#2020-02-13|1018.13
#2020-02-14|1015.45
#2020-02-17|1026.21
#2020-02-18|1014.53
#2020-02-19|1020.56
#2020-02-20|1025.20
#2020-02-21|1023.38
#2020-02-24| 993.86
#2020-02-25| 998.48
#2020-02-26| 986.48
#2020-02-27| 978.97
#2020-02-28| 935.51
#2020-03-02| 938.41
#2020-03-03| 948.21
#2020-03-04| 943.72
#2020-03-05| 948.99
#2020-03-06| 929.29
#2020-03-09| 875.42
#2020-03-10| 883.81
#2020-03-11| 876.71
#2020-03-12| 820.74
#2020-03-13| 820.92
#2020-03-16| 772.34
#2020-03-17| 755.50
#2020-03-18| 719.15
#2020-03-19| 681.50
#2020-03-20| 707.31
#2020-03-23| 632.04
#2020-03-24| 663.28
#2020-03-25| 703.95
#2020-03-26| 711.14
#2020-03-27| 714.87
#2020-03-30| 686.61
#2020-03-31| 697.85
#2020-04-01| 677.79
#2020-04-02| 679.35
#2020-04-03| 666.58
#2020-04-06| 672.64
#2020-04-07| 712.68
#2020-04-08| 710.62
#2020-04-09| 751.88
#2020-04-10| 753.61
#2020-04-13| 745.19
#2020-04-14| 745.57
#2020-04-15| 739.02
#2020-04-16| 735.96
#2020-04-17| 766.46
#2020-04-20| 763.90
#2020-04-21| 732.34
#2020-04-22| 741.03
#2020-04-23| 747.71
#2020-04-24| 740.46
#2020-04-27| 756.35
#2020-04-28| 761.02
#2020-04-29| 779.67
#2020-04-30| 806.80
#2020-05-01| 806.80
#2020-05-04| 761.48
#2020-05-05| 768.33
#2020-05-06| 780.65
#2020-05-07| 776.34
#2020-05-08| 784.98
#2020-05-11| 803.40
#2020-05-12| 802.43
#2020-05-13| 807.80
#2020-05-14| 795.29
#2020-05-15| 795.21
#2020-05-18| 784.50
#2020-05-19| 804.28
#2020-05-20| 806.60
#2020-05-21| 811.49
#2020-05-22| 791.51
#2020-05-25| 790.53
#2020-05-26| 809.86
#2020-05-27| 807.19
#2020-05-28| 815.45
#2020-05-29| 814.01
#2020-06-01| 834.99
#2020-06-02| 845.15
#2020-06-03| 860.54
#2020-06-04| 864.39
#2020-06-05| 885.19
#2020-06-08| 892.93
#2020-06-09| 895.82
#2020-06-10| 888.71
#2020-06-11| 871.63
#2020-06-12| 875.56
#2020-06-15| 858.28
#2020-06-16| 870.96
#2020-06-17| 878.94
#2020-06-18| 886.10
#2020-06-19| 894.71
#2020-06-22| 892.89
#2020-06-23| 899.51
#2020-06-24| 897.06
#2020-06-25| 896.98
#2020-06-26| 900.52
#2020-06-29| 884.49
#2020-06-30| 887.49
#2020-07-01| 888.54
#2020-07-02| 913.26
#2020-07-03| 948.29
#2020-07-06| 995.05
#2020-07-07| 997.41
#2020-07-08| 999.22
#2020-07-09| 998.87
#2020-07-10|1000.37
#2020-07-13|1038.71
#2020-07-14|1006.33
#2020-07-15|1006.58
#2020-07-16| 970.19
#2020-07-17| 979.71
#2020-07-20| 993.49
#2020-07-21|1015.66
#2020-07-22| 992.08
#2020-07-23|1007.06
#2020-07-24| 986.36
#2020-07-27| 983.71
#2020-07-28|1007.33
#2020-07-29|1009.75
#2020-07-30|1006.20
#2020-07-31|1003.92
#2020-08-03|1001.16
#2020-08-04|1020.08
#2020-08-05|1036.96
#2020-08-06|1042.63
#2020-08-07|1042.34
#2020-08-10|1037.83
#2020-08-11|1045.50
#2020-08-12|1051.17
#2020-08-13|1052.88
#2020-08-14|1041.58
#2020-08-17|1041.09
#2020-08-18|1049.37
#2020-08-19|1047.20
#2020-08-20|1030.38
#2020-08-21|1038.58
#2020-08-24|1048.34
#2020-08-25|1056.73
#2020-08-26|1062.11
#2020-08-27|1071.56
#2020-08-28|1070.69
#2020-08-31|1053.58
#2020-09-01|1089.91
#2020-09-02|1092.20
#2020-09-03|1075.26
#2020-09-04|1066.76
#2020-09-07|1068.85
#2020-09-08|1062.86
#2020-09-09|1051.90
#2020-09-10|1049.20
#2020-09-11|1064.89
#2020-09-14|1071.76
#2020-09-15|1091.21
#2020-09-16|1107.20
#2020-09-17|1114.09
#2020-09-18|1117.08
#2020-09-21|1085.92
#2020-09-22|1064.90
#2020-09-23|1067.66
#2020-09-24|1035.43
#2020-09-25|1047.44
#2020-09-28|1068.79
#2020-09-29|1071.21
#2020-09-30|1088.81
#2020-10-01|1099.75
#2020-10-02|1099.23
#2020-10-05|1091.81
#2020-10-06|1116.39
#2020-10-07|1121.00
#2020-10-08|1138.35
#2020-10-09|1130.14
#2020-10-12|1142.02
#2020-10-13|1137.59
#2020-10-14|1154.35
#2020-10-15|1143.45
#2020-10-16|1141.10
#2020-10-19|1133.50
#2020-10-20|1160.20
#2020-10-21|1158.13
#2020-10-22|1162.07
#2020-10-23|1168.16
#2020-10-26|1151.86
#2020-10-27|1159.86
#2020-10-28|1161.26
#2020-10-29|1163.62
#2020-10-30|1149.26
#2020-11-02|1190.41
#2020-11-03|1210.11
#2020-11-04|1218.02
#2020-11-05|1282.96
#2020-11-06|1288.80
#2020-11-09|1296.32
#2020-11-10|1282.66
#2020-11-11|1244.20
#2020-11-12|1282.00
#2020-11-13|1286.56
#2020-11-16|1285.81
#2020-11-17|1287.94
#2020-11-18|1329.40
#2020-11-19|1328.35
#2020-11-20|1364.04
#2020-11-23|1393.11
#2020-11-24|1406.15
#2020-11-25|1375.14
#2020-11-26|1379.40
#2020-11-27|1380.14
#2020-11-30|1355.35
#2020-12-01|1377.62
#2020-12-02|1358.86
#2020-12-03|1352.10
#2020-12-04|1367.17
#2020-12-07|1362.89
#2020-12-08|1379.64
#2020-12-09|1381.30
#2020-12-10|1361.25
#2020-12-11|1367.97
#2020-12-14|1383.86
#2020-12-15|1394.10
#2020-12-16|1411.84
#2020-12-17|1409.28
#2020-12-18|1420.29
#2020-12-21|1422.95
#2020-12-22|1393.50
#2020-12-23|1430.69
#2020-12-24|1429.73
#2020-12-25|1430.56
#2020-12-28|1474.31
#2020-12-29|1452.80
#2020-12-30|1484.73
#2020-12-31|1526.36
#2021-01-01|1530.36
#2021-01-04|1570.12
#2021-01-05|1556.72
#2021-01-06|1549.04
#2021-01-07|1586.09
#2021-01-08|1680.66
#2021-01-11|1709.29
#2021-01-12|1709.92
#2021-01-13|1722.74
#2021-01-14|1707.60
#2021-01-15|1678.79
#2021-01-18|1665.85
#2021-01-19|1674.33
#2021-01-20|1725.79
#2021-01-21|1720.34
#2021-01-22|1716.59
#2021-01-25|1763.69
#2021-01-26|1732.45
#2021-01-27|1683.62
#2021-01-28|1621.62
#2021-01-29|1587.10
#2021-02-01|1626.22
#2021-02-02|1696.90
#2021-02-03|1707.45
#2021-02-04|1689.64
#2021-02-05|1658.49
#2021-02-08|1693.62
#2021-02-09|1707.10
#2021-02-10|1739.32
#2021-02-11|1731.53
#2021-02-12|1731.58
#2021-02-15|1738.23
#2021-02-16|1755.03
#2021-02-17|1753.82
#2021-02-18|1711.23
#2021-02-19|1690.13
#2021-02-22|1640.31
#2021-02-23|1617.18
#2021-02-24|1574.53
#2021-02-25|1594.69
#2021-02-26|1518.72
#2021-03-01|1570.19
#2021-03-02|1585.58
#2021-03-03|1601.13
#2021-03-04|1546.06
#2021-03-05|1536.28
#2021-03-08|1469.31
#2021-03-09|1480.16
#2021-03-10|1507.70
#2021-03-11|1539.66
#2021-03-12|1521.20
#2021-03-15|1501.48
#2021-03-16|1521.80
#2021-03-17|1521.07
#2021-03-18|1529.58
#2021-03-19|1508.38
#2021-03-22|1510.56
#2021-03-23|1480.93
#2021-03-24|1410.27
#2021-03-25|1395.09
#2021-03-26|1435.50
#2021-03-29|1420.35
#2021-03-30|1422.72
#2021-03-31|1413.97
#2021-04-01|1458.55
#2021-04-02|1458.68
#2021-04-05|1442.47
#2021-04-06|1444.08
#2021-04-07|1443.36
#2021-04-08|1447.04
#2021-04-09|1438.23
#2021-04-12|1371.66
#2021-04-13|1393.93
#2021-04-14|1423.61
#2021-04-15|1419.87
#2021-04-16|1455.22
#2021-04-19|1466.59
#2021-04-20|1471.85
#2021-04-21|1452.51
#2021-04-22|1436.75
#2021-04-23|1442.28
#2021-04-26|1433.20
#2021-04-27|1437.33
#2021-04-28|1430.96
#2021-04-29|1422.18
#2021-04-30|1391.86
#2021-05-03|1378.93
#2021-05-04|1381.71
#2021-05-05|1382.43
#2021-05-06|1388.83
#2021-05-07|1371.25
#2021-05-10|1388.52
#2021-05-11|1358.86
#2021-05-12|1368.10
#2021-05-13|1344.52
#2021-05-14|1335.47
#2021-05-17|1364.13
#2021-05-18|1388.84
#2021-05-19|1380.87
#2021-05-20|1410.63
#2021-05-21|1422.48
#2021-05-24|1422.09
#2021-05-25|1444.41
#2021-05-26|1461.28
#2021-05-27|1474.01
#2021-05-28|1473.12
#2021-05-31|1475.12
#2021-06-01|1494.77
#2021-06-02|1523.01
#2021-06-03|1510.90
#2021-06-04|1533.08
#2021-06-07|1523.71
#2021-06-08|1547.13
#2021-06-09|1538.90
#2021-06-10|1557.87
#2021-06-11|1564.65
#2021-06-14|1561.25
#2021-06-15|1579.13
#2021-06-16|1527.38
#2021-06-17|1539.13
#2021-06-18|1565.39
#2021-06-21|1569.75
#2021-06-22|1561.10
#2021-06-23|1597.90
#2021-06-24|1597.98
#2021-06-25|1605.23
#2021-06-28|1607.73
#2021-06-29|1599.36
#2021-06-30|1584.89
#2021-07-01|1589.09
#2021-07-02|1557.53
#2021-07-05|1598.60
#2021-07-06|1567.45
#2021-07-07|1572.90
#2021-07-08|1550.28
#2021-07-09|1550.52
#2021-07-12|1579.11
#2021-07-13|1575.64
#2021-07-14|1539.39
#2021-07-15|1523.87
#2021-07-16|1527.68
#2021-07-19|1500.68
#2021-07-20|1480.11
#2021-07-21|1521.23
#2021-07-22|1537.71
#2021-07-23|1549.08
#2021-07-26|1512.37
#2021-07-27|1469.86
#2021-07-28|1484.16
#2021-07-29|1547.36
#2021-07-30|1577.04
#2021-08-02|1624.25
#2021-08-03|1620.67
#2021-08-04|1663.33
#2021-08-05|1646.57
#2021-08-06|1642.92
#2021-08-09|1615.08
#2021-08-10|1620.38
#2021-08-11|1624.58
#2021-08-12|1653.21
#2021-08-13|1643.18
#2021-08-16|1588.43
#2021-08-17|1567.81
#2021-08-18|1576.62
#2021-08-19|1582.78
#2021-08-20|1541.78
#2021-08-23|1553.42
#2021-08-24|1567.89
#2021-08-25|1577.24
#2021-08-26|1548.35
#2021-08-27|1577.00
#2021-08-30|1610.24
#2021-08-31|1626.39
#2021-09-01|1606.16
#2021-09-02|1617.15
#2021-09-03|1606.61
#2021-09-06|1640.53
#2021-09-07|1640.23
#2021-09-08|1615.01
#2021-09-09|1601.40
#2021-09-10|1604.65
#2021-09-13|1591.35
#2021-09-14|1608.93
#2021-09-15|1603.30
#2021-09-16|1566.98
#2021-09-17|1589.82
#2021-09-20|1537.45
#2021-09-21|1539.99
#2021-09-22|1548.08
#2021-09-23|1537.26
#2021-09-24|1536.47
#2021-09-27|1549.20
#2021-09-28|1547.72
#2021-09-29|1542.45
#2021-09-30|1546.65
#2021-10-01|1544.86
#2021-10-04|1543.77
#2021-10-05|1554.31
#2021-10-06|1529.01
#2021-10-07|1588.78
#2021-10-08|1596.17
#2021-10-11|1640.02
#2021-10-12|1639.17
#2021-10-13|1692.82
#2021-10-14|1688.99
#2021-10-15|1743.66
#2021-10-18|1754.85
#2021-10-19|1752.68
#2021-10-20|1770.68
#2021-10-21|1764.15
#2021-10-22|1776.00
#2021-10-25|1774.33
#2021-10-26|1804.93
#2021-10-27|1784.51
#2021-10-28|1761.23
#2021-10-29|1767.92
#2021-11-01|1743.96
#2021-11-02|1762.47
#2021-11-03|1745.37
#2021-11-04|1793.82
#2021-11-05|1787.04
#2021-11-08|1777.03
#2021-11-09|1800.92
#2021-11-10|1786.94
#2021-11-11|1784.78
#2021-11-12|1784.70
#2021-11-15|1771.01
#2021-11-16|1815.78
#2021-11-17|1838.12
#2021-11-18|1811.78
#2021-11-19|1806.37
#2021-11-22|1822.19
#2021-11-23|1813.34
#2021-11-24|1794.84
#2021-11-25|1778.22
#2021-11-26|1714.87
#2021-11-29|1702.52
#2021-11-30|1687.82
#2021-12-01|1695.56
#2021-12-02|1707.66
#2021-12-03|1688.96
#2021-12-06|1636.65
#2021-12-07|1678.66
#2021-12-08|1694.51
#2021-12-09|1713.56
#2021-12-10|1703.93
#2021-12-13|1692.04
#2021-12-14|1659.48
#2021-12-15|1650.93
#2021-12-16|1659.95
#2021-12-17|1614.93
#2021-12-20|1557.98
#2021-12-21|1573.74
#2021-12-22|1606.15
#2021-12-23|1622.67
#2021-12-24|1602.28
#2021-12-27|1606.68
#2021-12-28|1607.87
#2021-12-29|1609.33
#2021-12-30|1605.28
#2021-12-31|1630.94
#2022-01-03|1639.14
#2022-01-04|1642.62
#2022-01-05|1595.25
#2022-01-06|1598.03
#2022-01-07|1597.16
#2022-01-10|1619.32
#2022-01-11|1605.64
#2022-01-12|1656.52
#2022-01-13|1662.21
#2022-01-14|1649.82
#2022-01-17|1661.94
#2022-01-18|1637.94
#2022-01-19|1628.49
#2022-01-20|1628.65
#2022-01-21|1627.42
#2022-01-24|1577.03
#2022-01-25|1567.46
#2022-01-26|1566.59
#2022-01-27|1549.00
#2022-01-28|1510.96
#2022-01-31|1536.94
#2022-02-01|1527.10
#2022-02-02|1526.57
#2022-02-03|1527.43
#2022-02-04|1549.26
#2022-02-07|1546.15
#2022-02-08|1534.57
#2022-02-09|1568.27
#2022-02-10|1564.24
#2022-02-11|1532.25
#2022-02-14|1488.57
#2022-02-15|1530.56
#2022-02-16|1547.52
#2022-02-17|1552.31
#2022-02-18|1536.80
#2022-02-21|1532.43
#2022-02-22|1495.19
#2022-02-23|1511.78
#2022-02-24|1421.00
#2022-02-25|1455.68
#2022-02-28|1437.69
#2022-03-01|1442.94
#2022-03-02|1408.20
#2022-03-03|1368.05
#2022-03-04|1312.30
#2022-03-07|1249.12
#2022-03-08|1221.66
#2022-03-09|1252.43
#2022-03-10|1286.73
#2022-03-11|1270.23
#2022-03-14|1234.83
#2022-03-15|1216.22
#2022-03-16|1293.89
#2022-03-17|1335.31
#2022-03-18|1337.33
#2022-03-21|1323.13
#2022-03-22|1345.67
#2022-03-23|1346.30
#2022-03-24|1343.79
#2022-03-25|1311.09
#2022-03-28|1317.90
#2022-03-29|1329.96
#2022-03-30|1361.49
#2022-03-31|1354.95
#2022-04-01|1370.44
#2022-04-04|1406.80
#2022-04-05|1418.30
#2022-04-06|1399.18
#2022-04-07|1379.27
#2022-04-08|1394.21
#2022-04-11|1349.80
#2022-04-12|1347.03
#2022-04-13|1350.66
#2022-04-14|1372.41
#2022-04-15|1371.49
#2022-04-18|1375.55
#2022-04-19|1360.60
#2022-04-20|1380.43
#2022-04-21|1377.39
#2022-04-22|1369.94
#2022-04-25|1327.28
#2022-04-26|1363.18
#2022-04-27|1363.00
#2022-04-28|1380.73
#2022-04-29|1394.88
#2022-05-02|1386.36
#2022-05-03|1383.54
#2022-05-04|1368.48
#2022-05-05|1373.71
#2022-05-06|1331.53
#2022-05-09|1317.46
#2022-05-10|1292.69
#2022-05-11|1317.98
#2022-05-12|1289.47
#2022-05-13|1343.62
#2022-05-16|1354.59
#2022-05-17|1409.17
#2022-05-18|1423.65
#2022-05-19|1396.95
#2022-05-20|1433.40
#2022-05-23|1440.26
#2022-05-24|1429.75
#2022-05-25|1448.32
#2022-05-26|1451.06
#2022-05-27|1469.95
#2022-05-30|1496.53
#2022-05-31|1521.00
#2022-06-01|1526.67
#2022-06-02|1531.41
#2022-06-03|1520.59
#2022-06-06|1541.13
#2022-06-07|1528.07
#2022-06-08|1544.28
#2022-06-09|1530.23
#2022-06-10|1559.98
#2022-06-13|1527.16
#2022-06-14|1516.51
#2022-06-15|1512.27
#2022-06-16|1484.65
#2022-06-17|1486.04
#2022-06-20|1491.67
#2022-06-21|1501.02
#2022-06-22|1494.10
#2022-06-23|1560.71
#2022-06-24|1582.06
#2022-06-27|1609.88
#2022-06-28|1640.21
#2022-06-29|1586.13
#2022-06-30|1577.54
#2022-07-01|1573.73
#2022-07-04|1563.01
#2022-07-05|1546.64
#2022-07-06|1554.68
#2022-07-07|1595.31
#2022-07-08|1591.35
#2022-07-11|1564.46
#2022-07-12|1509.63
#2022-07-13|1499.78
#2022-07-14|1525.95
#2022-07-15|1551.24
#2022-07-18|1563.14
#2022-07-19|1556.00
#2022-07-20|1554.56
#2022-07-21|1549.91
#2022-07-22|1553.06
#2022-07-25|1532.88
#2022-07-26|1535.07
#2022-07-27|1528.88
#2022-07-28|1531.19
#2022-07-29|1545.47
#2022-08-01|1617.68
#2022-08-02|1601.99
#2022-08-03|1594.89
#2022-08-04|1605.91
#2022-08-05|1594.68
#2022-08-08|1597.05
#2022-08-09|1589.27
#2022-08-10|1566.85
#2022-08-11|1581.97
#2022-08-12|1581.74
#2022-08-15|1575.71
#2022-08-16|1595.54
#2022-08-17|1600.46
#2022-08-18|1579.87
#2022-08-19|1567.15
#2022-08-22|1553.92
#2022-08-23|1543.60
#2022-08-24|1519.56
#2022-08-25|1529.73
#2022-08-26|1542.08
#2022-08-29|1533.55
#2022-08-30|1552.98
#2022-08-31|1522.85
#2022-09-01|1499.93
#2022-09-02|1483.19
#2022-09-05|1448.89
#2022-09-06|1460.80
#2022-09-07|1447.52
#2022-09-08|1439.15
#2022-09-09|1456.13
#2022-09-12|1462.31
#2022-09-13|1482.94
#2022-09-14|1458.86
#2022-09-15|1453.53
#2022-09-16|1421.30
#2022-09-19|1427.76
#2022-09-20|1447.13
#2022-09-21|1422.97
#2022-09-22|1413.84
#2022-09-23|1384.75
#2022-09-26|1350.91
#2022-09-27|1355.29
#2022-09-28|1318.20
#2022-09-29|1304.14
#2022-09-30|1302.69
#2022-10-03|1281.80
#2022-10-04|1298.09
#2022-10-05|1332.81
#2022-10-06|1318.14
#2022-10-07|1293.36
#2022-10-10|1270.22
#2022-10-11|1255.38
#2022-10-12|1268.70
#2022-10-13|1253.52
#2022-10-14|1258.05
#2022-10-17|1257.29
#2022-10-18|1286.40
#2022-10-19|1265.55
#2022-10-20|1252.82
#2022-10-21|1260.10
#2022-10-24|1238.30
#2022-10-25|1248.34
#2022-10-26|1255.04
#2022-10-27|1263.68
#2022-10-28|1239.88
#2022-10-31|1258.81
#2022-11-01|1282.45
#2022-11-02|1294.74
#2022-11-03|1276.81
#2022-11-04|1314.40
#2022-11-07|1342.62
#2022-11-08|1339.43
#2022-11-09|1317.72
#2022-11-10|1276.22
#2022-11-11|1317.15
#2022-11-14|1318.38
#2022-11-15|1346.64
#2022-11-16|1325.55
#2022-11-17|1305.21
#2022-11-18|1289.21
#2022-11-21|1288.21
#2022-11-22|1277.45
#2022-11-23|1273.21
#2022-11-24|1286.33
#2022-11-25|1280.64
#2022-11-28|1284.64
#2022-11-29|1308.23
#2022-11-30|1356.20
#2022-12-01|1366.05
#2022-12-02|1351.47
#2022-12-05|1360.24
#2022-12-06|1354.87
#2022-12-07|1341.74
#2022-12-08|1366.66
#2022-12-09|1363.65
#2022-12-12|1350.09
#2022-12-13|1351.81
#2022-12-14|1354.49
#2022-12-15|1347.59
#2022-12-16|1341.12
#2022-12-19|1339.06
#2022-12-20|1318.34
#2022-12-21|1305.38
#2022-12-22|1311.97
#2022-12-23|1278.88
#2022-12-26|1289.18
#2022-12-27|1294.71
#2022-12-28|1293.02
#2022-12-29|1289.04
#2022-12-30|1295.37
#2023-01-02|1298.60
#2023-01-03|1315.21
#2023-01-04|1315.54
#2023-01-05|1334.33
#2023-01-06|1324.57
#2023-01-09|1333.12
#2023-01-10|1358.84
#2023-01-11|1366.00
#2023-01-12|1389.82
#2023-01-13|1400.97
#2023-01-16|1388.84
#2023-01-17|1378.33
#2023-01-18|1387.90
#2023-01-19|1395.68
#2023-01-20|1399.29
#2023-01-23|1401.17
#2023-01-24|1409.88
#2023-01-25|1409.28
#2023-01-26|1441.77
#2023-01-27|1459.25
#2023-01-30|1451.21
#2023-01-31|1467.47
#2023-02-01|1494.57
#2023-02-02|1491.93
#2023-02-03|1490.15
#2023-02-06|1455.66
#2023-02-07|1447.59
#2023-02-08|1444.01
#2023-02-09|1452.28
#2023-02-10|1434.41
#2023-02-13|1429.43
#2023-02-14|1424.54
#2023-02-15|1423.55
#2023-02-16|1423.54
#2023-02-17|1407.11
#2023-02-20|1410.03
#2023-02-21|1407.14
#2023-02-22|1391.67
#2023-02-23|1397.26
#2023-02-24|1375.27
#2023-02-27|1350.76
#2023-02-28|1343.71
#2023-03-01|1380.36
#2023-03-02|1367.93
#2023-03-03|1381.46
#2023-03-06|1391.29
#2023-03-07|1385.31
#2023-03-08|1372.19
#2023-03-09|1356.46
#2023-03-10|1317.39
#2023-03-13|1299.23
#2023-03-14|1271.89
#2023-03-15|1277.40
#2023-03-16|1278.12
#2023-03-17|1289.52
#2023-03-20|1272.73
#2023-03-21|1296.88
#2023-03-22|1313.02
#2023-03-23|1332.62
#2023-03-24|1327.12
#2023-03-27|1310.46
#2023-03-28|1320.63
#2023-03-29|1347.34
#2023-03-30|1361.03
#2023-03-31|1376.25
#2023-04-03|1382.69
#2023-04-04|1363.81
#2023-04-05|1363.23
#2023-04-06|1364.24
#2023-04-07|1365.45
#2023-04-10|1374.34
#2023-04-11|1389.55
#2023-04-12|1384.95
#2023-04-13|1389.92
#2023-04-14|1402.27
#2023-04-17|1430.55
#2023-04-18|1425.81
#2023-04-19|1406.27
#2023-04-20|1393.85
#2023-04-21|1372.22
#2023-04-24|1384.98
#2023-04-25|1367.36
#2023-04-26|1392.77
#2023-04-27|1403.36
#2023-04-28|1412.20
#2023-05-01|1412.21
#2023-05-02|1410.03
#2023-05-03|1404.74
#2023-05-04|1416.52
#2023-05-05|1414.88
#2023-05-08|1443.28
#2023-05-09|1436.22
#2023-05-10|1457.90
#2023-05-11|1487.71
#2023-05-12|1478.04
#2023-05-15|1486.62
#2023-05-16|1481.73
#2023-05-17|1464.41
#2023-05-18|1465.16
#2023-05-19|1468.88
#2023-05-22|1490.90
#2023-05-23|1484.37
#2023-05-24|1479.23
#2023-05-25|1449.25
#2023-05-26|1452.87
#2023-05-29|1443.53
#2023-05-30|1451.10
#2023-05-31|1450.67
#2023-06-01|1446.29
#2023-06-02|1490.60
#2023-06-05|1506.63
#2023-06-06|1524.46
#2023-06-07|1538.45
#2023-06-08|1519.61
#2023-06-09|1532.08
#2023-06-12|1543.76
#2023-06-13|1551.32
#2023-06-14|1573.16
#2023-06-15|1601.74
#2023-06-16|1605.59
#2023-06-19|1605.53
#2023-06-20|1586.01
#2023-06-21|1590.73
#2023-06-22|1584.88
#2023-06-23|1549.42
#2023-06-26|1556.92
#2023-06-27|1558.23
#2023-06-28|1576.80
#2023-06-29|1567.03
#2023-06-30|1593.63
#2023-07-03|1643.99
#2023-07-04|1637.41
#2023-07-05|1640.11
#2023-07-06|1647.84
#2023-07-07|1627.41
#2023-07-10|1624.70
#2023-07-11|1664.81
#2023-07-12|1665.97
#2023-07-13|1667.93
#2023-07-14|1657.85
#2023-07-17|1655.67
#2023-07-18|1661.55
#2023-07-19|1658.79
#2023-07-20|1661.31
#2023-07-21|1658.50
#2023-07-24|1646.96
#2023-07-25|1694.64
#2023-07-26|1687.20
#2023-07-27|1724.02
#2023-07-28|1749.07
#2023-07-31|1776.97
#2023-08-01|1772.12
#2023-08-02|1727.26
#2023-08-03|1736.58
#2023-08-04|1741.54
#2023-08-07|1756.02
#2023-08-08|1718.14
#2023-08-09|1704.16
#2023-08-10|1704.26
#2023-08-11|1676.00
#2023-08-14|1638.04
#2023-08-15|1630.30
#2023-08-16|1623.28
#2023-08-17|1640.44
#2023-08-18|1602.58
#2023-08-21|1584.03
#2023-08-22|1603.56
#2023-08-23|1590.73
#2023-08-24|1610.21
#2023-08-25|1594.47
#2023-08-28|1614.49
#2023-08-29|1654.27
#2023-08-30|1669.30
#2023-08-31|1669.99
#2023-09-01|1683.72
#2023-09-04|1704.39
#2023-09-05|1680.18
#2023-09-06|1673.32
#2023-09-07|1666.00
#2023-09-08|1673.46
#2023-09-11|1683.61
#2023-09-12|1690.28
#2023-09-13|1677.16
#2023-09-14|1682.39
#2023-09-15|1698.63
#2023-09-18|1693.89
#2023-09-19|1686.76
#2023-09-20|1673.46
#2023-09-21|1642.26
#2023-09-22|1679.01
#2023-09-25|1652.66
#2023-09-26|1621.99
#2023-09-27|1621.66
#2023-09-28|1601.74
#2023-09-29|1635.24
#2023-10-02|1635.67
#2023-10-03|1607.27
#2023-10-04|1577.56
#2023-10-05|1593.34
#2023-10-06|1601.31
#2023-10-09|1590.74
#2023-10-10|1596.66
#2023-10-11|1620.85
#2023-10-12|1647.89
#2023-10-13|1635.79
#2023-10-16|1617.79
#2023-10-17|1613.77
#2023-10-18|1636.95
#2023-10-19|1599.60
#2023-10-20|1586.34
#2023-10-23|1577.11
#2023-10-24|1578.69
#2023-10-25|1598.10
#2023-10-26|1582.91
#2023-10-27|1609.87
#2023-10-30|1603.84
#2023-10-31|1571.98
#2023-11-01|1562.92
#2023-11-02|1585.85
#2023-11-03|1612.98
#2023-11-06|1669.09
#2023-11-07|1662.43
#2023-11-08|1640.92
#2023-11-09|1662.40
#2023-11-10|1622.89
#2023-11-13|1632.43
#2023-11-14|1642.47
#2023-11-15|1692.13
#2023-11-16|1684.58
#2023-11-17|1686.90
#2023-11-20|1695.03
#2023-11-21|1692.60
#2023-11-22|1678.82
#2023-11-23|1703.29
#2023-11-24|1675.08
#2023-11-27|1658.34
#2023-11-28|1663.07
#2023-11-29|1648.28
#2023-11-30|1628.37
#2023-12-01|1618.02
#2023-12-04|1607.94
#2023-12-05|1612.91
#2023-12-06|1632.47
#2023-12-07|1625.65
#2023-12-08|1604.91
#2023-12-11|1602.93
#2023-12-12|1603.65
#2023-12-13|1588.13
#2023-12-14|1604.16
#2023-12-15|1620.36
#2023-12-18|1594.09
#2023-12-19|1586.63
#2023-12-20|1566.51
#2023-12-21|1552.04
#2023-12-22|1555.96
#2023-12-25|1555.61
#2023-12-26|1560.20
#2023-12-27|1588.93
#2023-12-28|1634.09
#2023-12-29|1655.39
#2024-01-01|1656.24
#2024-01-02|1623.60
#2024-01-03|1611.36
#2024-01-04|1616.88
#2024-01-05|1603.43
#2024-01-08|1577.06
#2024-01-09|1586.12
#2024-01-10|1571.14
#2024-01-11|1598.78
#2024-01-12|1584.36
#2024-01-15|1565.66
#2024-01-16|1553.73
#2024-01-17|1508.21
#2024-01-18|1515.77
#2024-01-19|1517.70
#2024-01-22|1491.69
#2024-01-23|1501.66
#2024-01-24|1518.49
#2024-01-25|1513.48
#2024-01-26|1491.53
#2024-01-29|1501.21
#2024-01-30|1487.14
#2024-01-31|1488.68
#2024-02-01|1501.93
#2024-02-02|1510.02
#2024-02-05|1514.23
#2024-02-06|1565.68
#2024-02-07|1565.40
#2024-02-08|1560.62
#2024-02-09|1540.87
#2024-02-12|1541.89
#2024-02-13|1540.97
#2024-02-14|1559.64
#2024-02-15|1575.11
#2024-02-16|1625.46
#2024-02-19|1615.87
#2024-02-20|1607.37
#2024-02-21|1624.35
#2024-02-22|1654.00
#2024-02-23|1649.87
#2024-02-26|1655.19
#2024-02-27|1741.46
#2024-02-28|1716.72
#2024-02-29|1728.71
#2024-03-01|1756.91
#2024-03-04|1716.96
#2024-03-05|1708.83
#2024-03-06|1719.78
#2024-03-07|1687.60
#2024-03-08|1690.91
#2024-03-11|1701.47
#2024-03-12|1731.05
#2024-03-13|1712.89
#2024-03-14|1717.82
#2024-03-15|1692.89
#2024-03-18|1713.33
#2024-03-19|1679.42
#2024-03-20|1690.47
#2024-03-21|1707.74
#2024-03-22|1680.31
#2024-03-25|1668.37
#2024-03-26|1682.60
#2024-03-27|1659.95
#2024-03-28|1673.87
#2024-03-29|1673.63
#2024-04-01|1675.25
#2024-04-02|1691.78
#2024-04-03|1671.28
#2024-04-04|1674.31
#2024-04-05|1672.06
#2024-04-08|1702.03
#2024-04-09|1718.11
#2024-04-10|1737.99
#2024-04-11|1732.76
#2024-04-12|1707.89
#2024-04-15|1693.11
#2024-04-16|1661.20
#2024-04-17|1669.31
#2024-04-18|1667.27
#2024-04-19|1646.05
#2024-04-22|1635.26
#2024-04-23|1642.12
#2024-04-24|1648.28
#2024-04-25|1655.90
#2024-04-26|1675.12
#2024-04-29|1691.48
#2024-04-30|1714.19
#2024-05-01|1713.98
#2024-05-02|1751.65
#2024-05-03|1755.82
#2024-05-06|1762.90
#2024-05-07|1745.12
#2024-05-08|1737.48
#2024-05-09|1744.66
#2024-05-10|1746.27
#2024-05-13|1724.57
#2024-05-14|1734.74
#2024-05-15|1733.91
#2024-05-16|1737.10
#2024-05-17|1759.84
#2024-05-20|1780.32
#2024-05-21|1727.61
#2024-05-22|1739.89
#2024-05-23|1739.95
#2024-05-24|1730.22
#2024-05-27|1733.20
#2024-05-28|1724.01
#2024-05-29|1728.38
#2024-05-30|1710.35
#2024-05-31|1707.41
#2024-06-03|1761.17
#2024-06-04|1718.39
#2024-06-05|1757.72
#2024-06-06|1746.59
#2024-06-07|1772.98
#2024-06-10|1767.92
#2024-06-11|1763.15
#2024-06-12|1736.83
#2024-06-13|1765.12
#2024-06-14|1769.25
#2024-06-17|1771.44
#2024-06-18|1774.94
#2024-06-19|1781.08
#2024-06-20|1764.66
#2024-06-21|1751.04
#2024-06-24|1760.54
#2024-06-25|1767.41
#2024-06-26|1764.18
#2024-06-27|1760.18
#2024-06-28|1756.42
#2024-07-01|1764.57
#2024-07-02|1751.83
#2024-07-03|1765.45
#2024-07-04|1789.17
#2024-07-05|1779.29
#2024-07-08|1766.35
#2024-07-09|1792.54
#2024-07-10|1768.82
#2024-07-11|1790.80
#2024-07-12|1800.54
#2024-07-15|1793.92
#2024-07-16|1788.88
#2024-07-17|1792.60
#2024-07-18|1797.20
#2024-07-19|1765.31
#2024-07-22|1782.04
#2024-07-23|1772.35
#2024-07-24|1759.05
#2024-07-25|1772.83
#2024-07-26|1800.96
#2024-07-29|1800.31
#2024-07-30|1796.30
#2024-07-31|1815.62
#2024-08-01|1804.12
#2024-08-02|1746.80
#2024-08-05|1678.05
#2024-08-06|1665.88
#2024-08-07|1685.89
#2024-08-08|1681.65
#2024-08-09|1714.98
#2024-08-12|1707.56
#2024-08-13|1694.68
#2024-08-14|1703.58
#2024-08-15|1703.37
#2024-08-16|1740.24
#2024-08-19|1741.82
#2024-08-20|1755.33
#2024-08-21|1752.52
#2024-08-22|1752.70
#2024-08-23|1761.27
#2024-08-26|1777.63
#2024-08-27|1785.88
#2024-08-28|1770.17
#2024-08-29|1766.87
#2024-08-30|1805.08
#2024-09-02|1783.62
#2024-09-03|1783.11
#2024-09-04|1773.50
#2024-09-05|1774.99
#2024-09-06|1765.90
#2024-09-09|1754.06
#2024-09-10|1763.97
#2024-09-11|1749.29
#2024-09-12|1766.04
#2024-09-13|1771.96
#2024-09-16|1776.82
#2024-09-17|1791.38
#2024-09-18|1793.01
#2024-09-19|1816.16
#2024-09-20|1855.56
#2024-09-23|1860.49
#2024-09-24|1906.48
#2024-09-25|1908.73
#2024-09-26|1981.75
#2024-09-27|2028.94
#2024-09-30|2064.08
#2024-10-01|2067.80
#2024-10-02|2130.18
#2024-10-03|2068.88
#2024-10-04|2074.99
#2024-10-07|2113.18
#2024-10-08|2015.75
#2024-10-09|2007.40
#2024-10-10|2056.68
#2024-10-11|2046.35
#2024-10-14|2018.15
#2024-10-15|1960.37
#2024-10-16|1936.99
#2024-10-17|1899.99
#2024-10-18|1944.46
#2024-10-21|1936.93
#2024-10-22|1929.65
#2024-10-23|1948.95
#2024-10-24|1927.96
#2024-10-25|1935.43
#2024-10-28|1955.05
#2024-10-29|1943.24
#2024-10-30|1918.75
#2024-10-31|1886.34
#2024-11-01|1878.27
#2024-11-04|1910.22
#2024-11-05|1936.86
#2024-11-06|1913.53
#2024-11-07|1902.54
#2024-11-08|1916.58
#2024-11-11|1916.40
#2024-11-12|1871.80
#2024-11-13|1845.79
#2024-11-14|1816.38
#2024-11-15|1814.11
#2024-11-18|1834.64
#2024-11-19|1859.99
#2024-11-20|1847.52
#2024-11-21|1830.69
#2024-11-22|1822.33
#2024-11-25|1840.25
#2024-11-26|1819.44
#2024-11-27|1830.88
#2024-11-28|1805.03
#2024-11-29|1828.78
#2024-12-02|1853.77
#2024-12-03|1866.13
#2024-12-04|1862.39
#2024-12-05|1861.43
#2024-12-06|1889.44
#2024-12-09|1916.36
#2024-12-10|1908.02
#2024-12-11|1905.47
#2024-12-12|1915.25
#2024-12-13|1881.37
#2024-12-16|1869.82
#2024-12-17|1860.60
#2024-12-18|1878.32
#2024-12-19|1857.87
#2024-12-20|1839.97
#2024-12-23|1842.67
#2024-12-24|1860.40
#2024-12-25|1860.93
#2024-12-26|1867.72
#2024-12-27|1880.55
#2024-12-30|1847.75
#2024-12-31|1842.89
#2025-01-01|1855.69
#2025-01-02|1854.94
#2025-01-03|1860.11
#2025-01-06|1839.76
#2025-01-07|1844.06
#2025-01-08|1825.42
#2025-01-09|1815.93
#2025-01-10|1795.01
#2025-01-13|1754.04
#2025-01-14|1801.46
#2025-01-15|1789.15
#2025-01-16|1809.79
#2025-01-17|1816.04
#2025-01-20|1835.89
#2025-01-21|1844.89
#2025-01-22|1822.44
#2025-01-23|1812.01
#2025-01-24|1811.49
#2025-01-27|1813.43
#2025-01-28|1819.68
#2025-01-29|1828.24
#2025-01-30|1818.29
#2025-01-31|1829.50
#2025-02-03|1836.18
#2025-02-04|1900.63
#2025-02-05|1880.00
#2025-02-06|1937.31
#2025-02-07|1989.89
#2025-02-10|1981.81
#2025-02-11|1927.82
#2025-02-12|1961.90
#2025-02-13|1931.94
#2025-02-14|1987.37
#2025-02-17|1968.80
#2025-02-18|1992.66
#2025-02-19|2000.47
#2025-02-20|2008.52
#2025-02-21|2033.80
#2025-02-24|2024.82
#2025-02-25|2051.12
#2025-02-26|2081.83
#2025-02-27|2104.95
#2025-02-28|1984.23
#2025-03-03|1975.57
#2025-03-04|1918.86
#2025-03-05|1974.82
#2025-03-06|2013.70
#2025-03-07|2014.36
#2025-03-10|1983.88
#2025-03-11|2012.64
#2025-03-12|2033.84
#2025-03-13|2025.34
#2025-03-14|2057.48
#2025-03-17|2057.75
#2025-03-18|2130.52
#2025-03-19|2136.52
#2025-03-20|2155.21
#2025-03-21|2078.77
#2025-03-24|2111.01
#2025-03-25|2053.61
#2025-03-26|2079.05
#2025-03-27|2070.82
#2025-03-28|2046.55
#2025-03-31|2024.07
#2025-04-01|2021.38
#2025-04-02|2026.96
#2025-04-03|1995.10
#2025-04-04|1974.83
#2025-04-07|1759.34
#2025-04-08|1791.77
#2025-04-09|1792.09
#2025-04-10|1828.65
#2025-04-11|1908.20
#2025-04-14|1935.83
#2025-04-15|1960.99
#2025-04-16|1916.67
#2025-04-17|1937.42
#2025-04-18|1937.77
#2025-04-21|1956.08
#2025-04-22|1981.68
#2025-04-23|2041.26
#2025-04-24|2041.17
#2025-04-25|2036.48
#2025-04-28|2032.67
#2025-04-29|2020.12
#2025-04-30|2028.13
#2025-05-01|2027.79
#2025-05-02|2072.81
#2025-05-05|2095.91
#2025-05-06|2092.74
#2025-05-07|2111.29
#2025-05-08|2100.23
#2025-05-09|2097.94
#2025-05-12|2198.78
#2025-05-13|2144.07
#2025-05-14|2199.95
#2025-05-15|2216.06
#2025-05-16|2239.50
#2025-05-19|2224.03
#2025-05-20|2221.14
#2025-05-21|2262.45
#2025-05-22|2238.14
#2025-05-23|2261.37
#2025-05-26|2193.41
#2025-05-27|2171.57
#2025-05-28|2148.36
#2025-05-29|2157.78
#2025-05-30|2125.10
#2025-06-02|2107.10
#2025-06-03|2138.75
#2025-06-04|2149.09
#2025-06-05|2162.20
#2025-06-06|2155.87
#2025-06-09|2158.48
#2025-06-10|2169.16
#2025-06-11|2199.97
#2025-06-12|2133.41
#2025-06-13|2093.01
#2025-06-16|2090.34
#2025-06-17|2074.11
#2025-06-18|2062.07
#2025-06-19|2036.80
#2025-06-20|2053.05
#2025-06-23|2054.26
#2025-06-24|2100.62
#2025-06-25|2112.66
#2025-06-26|2100.15
#2025-06-27|2089.13
#2025-06-30|2063.32
#2025-07-01|2064.14
#2025-07-02|2068.00
#2025-07-03|2090.04
#2025-07-04|2071.60
#2025-07-07|2074.69
#2025-07-08|2080.24
#2025-07-09|2077.45
#2025-07-10|2067.86
#2025-07-11|2059.75
#2025-07-14|2073.46
#2025-07-15|2108.77
#2025-07-16|2106.33
#2025-07-17|2132.99
#2025-07-18|2143.77
#2025-07-21|2155.27
#2025-07-22|2176.35
#2025-07-23|2198.48
#2025-07-24|2197.37
#2025-07-25|2167.80
#2025-07-28|2150.86
#2025-07-29|2161.43
#2025-07-30|2083.62
#2025-07-31|2043.90
#2025-08-01|2028.37
#2025-08-04|2042.08
#2025-08-05|2035.95
#2025-08-06|2024.81
#2025-08-07|2029.82
#2025-08-08|2017.23
#2025-08-11|2034.39
#2025-08-12|2036.41
#2025-08-13|2067.47
#2025-08-14|2055.86
#2025-08-15|2053.80
#2025-08-18|2111.05
#2025-08-19|2132.90
#2025-08-20|2131.36
#2025-08-21|2118.74
#2025-08-22|2159.15
#2025-08-25|2189.29
#2025-08-26|2186.33
#2025-08-27|2168.62
#2025-08-28|2131.38
#2025-08-29|2127.99
#2025-09-01|2127.33
#2025-09-02|2123.68
#2025-09-03|2118.09
#2025-09-04|2107.09
#2025-09-05|2130.38
#2025-09-08|2161.09
#2025-09-09|2174.76
#2025-09-10|2151.44
#2025-09-11|2132.95
#2025-09-12|2147.42
#2025-09-15|2172.12
#2025-09-16|2206.32
#2025-09-17|2249.34
#2025-09-18|2229.67
#2025-09-19|2235.90
#2025-09-22|2206.93
#2025-09-23|2187.57
#2025-09-24|2177.10
#2025-09-25|2189.05
#2025-09-26|2171.06
#2025-09-29|2173.15
#2025-09-30|2197.83
#2025-10-01|2210.91
#2025-10-02|2240.22
#2025-10-03|2211.30
#2025-10-06|2199.14
#2025-10-07|2199.69
#2025-10-08|2193.57
#2025-10-09|2193.66
#2025-10-10|2169.35
#2025-10-13|2139.74
#2025-10-14|2059.08
#2025-10-15|2099.02
#2025-10-16|2093.62
#2025-10-17|2063.19
#2025-10-20|2089.64
#2025-10-21|2100.49
#2025-10-22|2094.80
#2025-10-23|2101.84
#2025-10-24|2097.88
#2025-10-27|2108.01
#2025-10-28|2096.09
#2025-10-29|2092.13
#2025-10-30|2082.27
#2025-10-31|2052.08
#2025-11-03|2060.91
#2025-11-04|2038.29
#2025-11-05|2031.58
#2025-11-06|2054.21
#2025-11-07|2058.41
#2025-11-10|2083.20
#2025-11-11|2122.74
#2025-11-12|2181.44
#2025-11-13|2185.06
#2025-11-14|2149.38
#2025-11-17|2145.90
#2025-11-18|2090.53
#2025-11-19|2082.64
#2025-11-20|2064.19
#2025-11-21|2030.50
#2025-11-24|2053.68
#2025-11-25|2056.12
#2025-11-26|2077.37
#2025-11-27|2076.31
#2025-11-28|2086.68
#2025-12-01|2084.01
#2025-12-02|2082.70
#2025-12-03|2049.90
#2025-12-04|2057.30
#2025-12-05|2071.74
#2025-12-08|2061.18
#2025-12-09|2044.65
#2025-12-10|2034.47
#2025-12-11|2031.80
#2025-12-12|2051.92
#2025-12-15|2019.82
#2025-12-16|2004.21
#2025-12-17|2013.93
#2025-12-18|2002.01
#2025-12-19|2038.18
#2025-12-22|2046.56
#2025-12-23|2041.77
#2025-12-24|2039.30
#2025-12-25|2039.33
#2025-12-26|2034.07
#2025-12-29|2053.77
#2025-12-30|2070.49
#2025-12-31|2067.27
#2026-01-01|2076.29
#2026-01-02|2112.80
#2026-01-05|2081.88
#2026-01-06|2108.95
#2026-01-07|2077.99
#2026-01-08|2062.19
#2026-01-09|2041.79
#2026-01-12|2047.99
#2026-01-13|2059.90
#2026-01-14|2050.85
#2026-01-15|2056.80
#2026-01-16|2044.05
#2026-01-19|2051.60
#2026-01-20|2007.78
#2026-01-21|2000.86
#2026-01-22|2019.39
#2026-01-23|2002.87
#2026-01-26|1988.48
#2026-01-27|1963.23
#2026-01-28|1999.38
#2026-01-29|1979.02
#2026-01-30|1958.38
#2026-02-02|1915.51
#2026-02-03|1962.70
#2026-02-04|1974.43
#2026-02-05|1985.20
#2026-02-06|1989.67
#2026-02-09|2010.28
#2026-02-10|2041.50
#2026-02-11|2074.62
#2026-02-12|2063.91
#2026-02-13|2041.04
#2026-02-16|2032.23
#2026-02-17|2035.25
#2026-02-18|2040.42
#2026-02-19|2016.99
#2026-02-20|1994.06
#2026-02-23|2038.14
#2026-02-24|2026.86
#2026-02-25|2037.75
#2026-02-26|2012.18
#2026-02-27|1993.77
#2026-03-02|1968.79
#2026-03-03|1939.64
#2026-03-04|1888.00
#2026-03-05|1908.64
#2026-03-06|1916.16
#2026-03-09|1884.14
#2026-03-10|1917.54
#2026-03-11|1914.56
#2026-03-12|1898.09
#2026-03-13|1851.44
#2026-03-16|1904.78
#2026-03-17|1925.47
#2026-03-18|1916.75
#2026-03-19|1874.56
#2026-03-20|1867.44
#2026-03-23|1824.25
#2026-03-24|1879.23
#2026-03-25|1908.46
#2026-03-26|1878.21
#2026-03-27|1867.08
#2026-03-30|1835.23
#2026-03-31|1829.96
#2026-04-01|1868.64
#2026-04-02|1884.85
#2026-04-03|1885.03
#2026-04-06|1891.93
#2026-04-07|1889.69
#2026-04-08|1975.85
#2026-04-09|1939.42
#2026-04-10|1978.84
#2026-04-13|1986.52
#2026-04-14|1980.38
#2026-04-15|1980.27
#2026-04-16|2019.27
#2026-04-17|2016.72
#2026-04-20|2005.77
#2026-04-21|2003.67
#2026-04-22|1983.76
#2026-04-23|1925.03
#2026-04-24|1897.36
#2026-04-27|1930.54
#2026-04-28|1889.98
#2026-04-29|1933.43
#2026-04-30|1879.13
#2026-05-01|1878.95
#2026-05-04|1893.31
#2026-05-05|1883.11
#2026-05-06|1891.59
#2026-05-07|1932.45
#2026-05-08|1918.88
#2026-05-11|1915.18
#2026-05-12|1876.58
#2026-05-13|1860.29
#2026-05-14|1870.90
#2026-05-15|1858.61
#2026-05-18|1804.25
#2026-05-19|1792.83
#2026-05-20|1776.91
#2026-05-21|1786.33
#2026-05-22|1797.50
#2026-05-25|1816.33
#2026-05-26|1820.24
#2026-05-27|1812.45
#2026-05-28|1819.91
#2026-05-29|1804.31
#2026-06-01|1802.81
#2026-06-02|1858.77
#2026-06-03|1824.37
#2026-06-04|1803.39
#2026-06-05|1794.45
#2026-06-08|1748.90
#2026-06-09|1768.26
#2026-06-10|1739.98
#2026-06-11|1719.38
#2026-06-12|1762.86
#2026-06-15|1787.17
#2026-06-16|1770.42
#2026-06-17|1736.06
#2026-06-18|1726.55
#2026-06-19|1721.16
#2026-06-22|1695.90
#2026-06-23|1665.14
#2026-06-24|1665.36
#2026-06-25|1687.35
#2026-06-26|1656.57
#2026-06-29|1644.17
#2026-06-30|1652.84
#2026-07-01|1658.25
#2026-07-02|1694.31
#2026-07-03|1728.92
#2026-07-06|1736.97
#2026-07-07|1736.46
#2026-07-08|1720.62
#2026-07-09|1695.89
#2026-07-10|1719.75
#2026-07-13|1708.38
#2026-07-14|1708.94
#2026-07-15|1714.29
#2026-07-16|1754.64
#2026-07-17|1728.56
#2026-07-20|1733.20
#2026-07-21|1737.50
#2026-07-22|1708.11
#2026-07-23|1718.28
#2026-07-24|1703.81
#2026-07-27|1725.48
#2026-07-28|1737.57
#2026-07-29|1776.28
#2026-07-30|1790.61
#2026-07-31|1810.25
#2026-08-03|1820.42
#2026-08-04|1804.50
#2026-08-05|1822.01
#2026-08-06|1787.58
#2026-08-07|1809.70