Table Data - Nasdaq Emerging Markets: Asia Automobiles and Parts Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4010N |
| 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 10:41 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 74.12 |
| 2001-04-02 | 74.54 |
| 2001-04-03 | 74.55 |
| 2001-04-04 | 72.17 |
| 2001-04-05 | 72.32 |
| 2001-04-06 | 72.92 |
| 2001-04-09 | 72.56 |
| 2001-04-10 | 72.78 |
| 2001-04-11 | 74.58 |
| 2001-04-12 | 72.91 |
| 2001-04-13 | . |
| 2001-04-16 | 73.39 |
| 2001-04-17 | 73.06 |
| 2001-04-18 | 75.51 |
| 2001-04-19 | 76.20 |
| 2001-04-20 | 75.24 |
| 2001-04-23 | 76.01 |
| 2001-04-24 | 76.00 |
| 2001-04-25 | 77.30 |
| 2001-04-26 | 76.95 |
| 2001-04-27 | 77.15 |
| 2001-04-30 | 79.49 |
| 2001-05-01 | 79.52 |
| 2001-05-02 | 83.13 |
| 2001-05-03 | 83.79 |
| 2001-05-04 | 83.90 |
| 2001-05-07 | 83.68 |
| 2001-05-08 | 82.69 |
| 2001-05-09 | 83.69 |
| 2001-05-10 | 84.03 |
| 2001-05-11 | 85.26 |
| 2001-05-14 | 85.64 |
| 2001-05-15 | 86.00 |
| 2001-05-16 | 84.55 |
| 2001-05-17 | 85.58 |
| 2001-05-18 | 87.69 |
| 2001-05-21 | 91.81 |
| 2001-05-22 | 90.68 |
| 2001-05-23 | 92.44 |
| 2001-05-24 | 93.95 |
| 2001-05-25 | 93.19 |
| 2001-05-28 | . |
| 2001-05-29 | 92.83 |
| 2001-05-30 | 92.95 |
| 2001-05-31 | 93.19 |
| 2001-06-01 | 91.96 |
| 2001-06-04 | 94.04 |
| 2001-06-05 | 92.80 |
| 2001-06-06 | 93.24 |
| 2001-06-07 | 92.39 |
| 2001-06-08 | 93.64 |
| 2001-06-11 | 92.20 |
| 2001-06-12 | 91.60 |
| 2001-06-13 | 90.62 |
| 2001-06-14 | 90.03 |
| 2001-06-15 | 91.71 |
| 2001-06-18 | 91.12 |
| 2001-06-19 | 93.28 |
| 2001-06-20 | 94.13 |
| 2001-06-21 | 95.20 |
| 2001-06-22 | 95.52 |
| 2001-06-25 | 96.55 |
| 2001-06-26 | 95.73 |
| 2001-06-27 | 94.23 |
| 2001-06-28 | 92.57 |
| 2001-06-29 | 94.98 |
| 2001-07-02 | 94.04 |
| 2001-07-03 | 93.34 |
| 2001-07-04 | . |
| 2001-07-05 | 93.87 |
| 2001-07-06 | 92.25 |
| 2001-07-09 | 90.81 |
| 2001-07-10 | 91.71 |
| 2001-07-11 | 91.32 |
| 2001-07-12 | 91.35 |
| 2001-07-13 | 89.39 |
| 2001-07-16 | 89.34 |
| 2001-07-17 | 88.56 |
| 2001-07-18 | 87.43 |
| 2001-07-19 | 85.10 |
| 2001-07-20 | 83.28 |
| 2001-07-23 | 80.61 |
| 2001-07-24 | 81.25 |
| 2001-07-25 | 83.59 |
| 2001-07-26 | 85.04 |
| 2001-07-27 | 85.14 |
| 2001-07-30 | 83.64 |
| 2001-07-31 | 83.68 |
| 2001-08-01 | 84.07 |
| 2001-08-02 | 85.08 |
| 2001-08-03 | 85.36 |
| 2001-08-06 | 84.24 |
| 2001-08-07 | 83.09 |
| 2001-08-08 | 83.72 |
| 2001-08-09 | 82.46 |
| 2001-08-10 | 82.58 |
| 2001-08-13 | 82.76 |
| 2001-08-14 | 84.43 |
| 2001-08-15 | 84.41 |
| 2001-08-16 | 83.93 |
| 2001-08-17 | 84.02 |
| 2001-08-20 | 82.47 |
| 2001-08-21 | 84.34 |
| 2001-08-22 | 84.43 |
| 2001-08-23 | 83.66 |
| 2001-08-24 | 82.77 |
| 2001-08-27 | 83.69 |
| 2001-08-28 | 84.59 |
| 2001-08-29 | 84.60 |
| 2001-08-30 | 84.93 |
| 2001-08-31 | 83.09 |
| 2001-09-03 | . |
| 2001-09-04 | 83.88 |
| 2001-09-05 | 84.16 |
| 2001-09-06 | 83.56 |
| 2001-09-07 | 84.58 |
| 2001-09-10 | 83.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 65.37 |
| 2001-09-18 | 67.35 |
| 2001-09-19 | 69.92 |
| 2001-09-20 | 68.58 |
| 2001-09-21 | 66.82 |
| 2001-09-24 | 69.00 |
| 2001-09-25 | 69.06 |
| 2001-09-26 | 70.56 |
| 2001-09-27 | 71.59 |
| 2001-09-28 | 71.75 |
| 2001-10-01 | 71.22 |
| 2001-10-02 | 70.54 |
| 2001-10-03 | 71.38 |
| 2001-10-04 | 76.10 |
| 2001-10-05 | 76.44 |
| 2001-10-08 | 74.91 |
| 2001-10-09 | 76.58 |
| 2001-10-10 | 75.98 |
| 2001-10-11 | 78.06 |
| 2001-10-12 | 77.96 |
| 2001-10-15 | 77.52 |
| 2001-10-16 | 78.49 |
| 2001-10-17 | 79.40 |
| 2001-10-18 | 78.92 |
| 2001-10-19 | 78.89 |
| 2001-10-22 | 79.16 |
| 2001-10-23 | 80.17 |
| 2001-10-24 | 81.15 |
| 2001-10-25 | 81.01 |
| 2001-10-26 | 81.93 |
| 2001-10-29 | 81.76 |
| 2001-10-30 | 81.28 |
| 2001-10-31 | 82.04 |
| 2001-11-01 | 82.47 |
| 2001-11-02 | 83.64 |
| 2001-11-05 | 86.98 |
| 2001-11-06 | 86.29 |
| 2001-11-07 | 85.72 |
| 2001-11-08 | 85.73 |
| 2001-11-09 | 86.08 |
| 2001-11-12 | 85.63 |
| 2001-11-13 | 86.94 |
| 2001-11-14 | 88.14 |
| 2001-11-15 | 89.52 |
| 2001-11-16 | 89.67 |
| 2001-11-19 | 92.27 |
| 2001-11-20 | 92.15 |
| 2001-11-21 | 92.79 |
| 2001-11-22 | . |
| 2001-11-23 | 95.76 |
| 2001-11-26 | 96.47 |
| 2001-11-27 | 95.32 |
| 2001-11-28 | 90.01 |
| 2001-11-29 | 90.73 |
| 2001-11-30 | 92.83 |
| 2001-12-03 | 95.30 |
| 2001-12-04 | 93.95 |
| 2001-12-05 | 94.74 |
| 2001-12-06 | 93.57 |
| 2001-12-07 | 96.59 |
| 2001-12-10 | 95.20 |
| 2001-12-11 | 94.81 |
| 2001-12-12 | 95.32 |
| 2001-12-13 | 95.01 |
| 2001-12-14 | 94.26 |
| 2001-12-17 | 92.78 |
| 2001-12-18 | 92.05 |
| 2001-12-19 | 92.00 |
| 2001-12-20 | 93.10 |
| 2001-12-21 | 90.28 |
| 2001-12-24 | 89.28 |
| 2001-12-25 | . |
| 2001-12-26 | 90.39 |
| 2001-12-27 | 92.00 |
| 2001-12-28 | 94.75 |
| 2001-12-31 | 96.15 |
| 2002-01-01 | . |
| 2002-01-02 | 97.98 |
| 2002-01-03 | 98.83 |
| 2002-01-04 | 99.66 |
| 2002-01-07 | 101.16 |
| 2002-01-08 | 100.63 |
| 2002-01-09 | 101.76 |
| 2002-01-10 | 98.12 |
| 2002-01-11 | 98.92 |
| 2002-01-14 | 98.49 |
| 2002-01-15 | 97.02 |
| 2002-01-16 | 96.01 |
| 2002-01-17 | 96.76 |
| 2002-01-18 | 95.12 |
| 2002-01-21 | . |
| 2002-01-22 | 96.50 |
| 2002-01-23 | 97.91 |
| 2002-01-24 | 101.42 |
| 2002-01-25 | 101.45 |
| 2002-01-28 | 102.58 |
| 2002-01-29 | 102.35 |
| 2002-01-30 | 99.85 |
| 2002-01-31 | 101.76 |
| 2002-02-01 | 100.63 |
| 2002-02-04 | 99.28 |
| 2002-02-05 | 98.69 |
| 2002-02-06 | 100.32 |
| 2002-02-07 | 100.07 |
| 2002-02-08 | 100.76 |
| 2002-02-11 | 100.84 |
| 2002-02-12 | 100.73 |
| 2002-02-13 | 100.85 |
| 2002-02-14 | 105.91 |
| 2002-02-15 | 108.32 |
| 2002-02-18 | . |
| 2002-02-19 | 114.44 |
| 2002-02-20 | 112.62 |
| 2002-02-21 | 113.36 |
| 2002-02-22 | 112.79 |
| 2002-02-25 | 112.00 |
| 2002-02-26 | 114.20 |
| 2002-02-27 | 116.07 |
| 2002-02-28 | 117.23 |
| 2002-03-01 | 117.89 |
| 2002-03-04 | 118.73 |
| 2002-03-05 | 121.57 |
| 2002-03-06 | 121.70 |
| 2002-03-07 | 120.51 |
| 2002-03-08 | 122.09 |
| 2002-03-11 | 122.94 |
| 2002-03-12 | 125.64 |
| 2002-03-13 | 127.88 |
| 2002-03-14 | 130.03 |
| 2002-03-15 | 133.64 |
| 2002-03-18 | 132.30 |
| 2002-03-19 | 130.81 |
| 2002-03-20 | 128.54 |
| 2002-03-21 | 130.04 |
| 2002-03-22 | 130.35 |
| 2002-03-25 | 127.34 |
| 2002-03-26 | 129.01 |
| 2002-03-27 | 131.96 |
| 2002-03-28 | 131.07 |
| 2002-03-29 | . |
| 2002-04-01 | 130.71 |
| 2002-04-02 | 133.81 |
| 2002-04-03 | 136.04 |
| 2002-04-04 | 138.29 |
| 2002-04-05 | 138.66 |
| 2002-04-08 | 137.18 |
| 2002-04-09 | 135.99 |
| 2002-04-10 | 131.72 |
| 2002-04-11 | 132.84 |
| 2002-04-12 | 133.99 |
| 2002-04-15 | 138.57 |
| 2002-04-16 | 140.29 |
| 2002-04-17 | 146.78 |
| 2002-04-18 | 149.20 |
| 2002-04-19 | 147.84 |
| 2002-04-22 | 147.55 |
| 2002-04-23 | 151.47 |
| 2002-04-24 | 151.18 |
| 2002-04-25 | 146.13 |
| 2002-04-26 | 147.06 |
| 2002-04-29 | 143.57 |
| 2002-04-30 | 141.65 |
| 2002-05-01 | 141.59 |
| 2002-05-02 | 145.23 |
| 2002-05-03 | 150.08 |
| 2002-05-06 | 147.13 |
| 2002-05-07 | 146.36 |
| 2002-05-08 | 144.12 |
| 2002-05-09 | 144.54 |
| 2002-05-10 | 140.85 |
| 2002-05-13 | 138.69 |
| 2002-05-14 | 138.46 |
| 2002-05-15 | 145.15 |
| 2002-05-16 | 145.86 |
| 2002-05-17 | 147.59 |
| 2002-05-20 | 146.33 |
| 2002-05-21 | 139.78 |
| 2002-05-22 | 141.31 |
| 2002-05-23 | 138.52 |
| 2002-05-24 | 138.01 |
| 2002-05-27 | . |
| 2002-05-28 | 137.33 |
| 2002-05-29 | 136.37 |
| 2002-05-30 | 134.19 |
| 2002-05-31 | 133.37 |
| 2002-06-03 | 136.77 |
| 2002-06-04 | 138.61 |
| 2002-06-05 | 138.06 |
| 2002-06-06 | 138.03 |
| 2002-06-07 | 134.85 |
| 2002-06-10 | 135.24 |
| 2002-06-11 | 136.08 |
| 2002-06-12 | 137.68 |
| 2002-06-13 | 137.61 |
| 2002-06-14 | 137.51 |
| 2002-06-17 | 132.95 |
| 2002-06-18 | 133.13 |
| 2002-06-19 | 128.45 |
| 2002-06-20 | 130.41 |
| 2002-06-21 | 130.76 |
| 2002-06-24 | 129.67 |
| 2002-06-25 | 126.93 |
| 2002-06-26 | 124.14 |
| 2002-06-27 | 124.63 |
| 2002-06-28 | 128.49 |
| 2002-07-01 | 128.16 |
| 2002-07-02 | 130.84 |
| 2002-07-03 | 132.23 |
| 2002-07-04 | . |
| 2002-07-05 | 138.12 |
| 2002-07-08 | 138.22 |
| 2002-07-09 | 139.33 |
| 2002-07-10 | 137.21 |
| 2002-07-11 | 131.15 |
| 2002-07-12 | 133.27 |
| 2002-07-15 | 129.75 |
| 2002-07-16 | 127.76 |
| 2002-07-17 | 127.81 |
| 2002-07-18 | 127.65 |
| 2002-07-19 | 127.99 |
| 2002-07-22 | 123.93 |
| 2002-07-23 | 128.82 |
| 2002-07-24 | 127.00 |
| 2002-07-25 | 126.37 |
| 2002-07-26 | 122.22 |
| 2002-07-29 | 123.60 |
| 2002-07-30 | 129.64 |
| 2002-07-31 | 129.08 |
| 2002-08-01 | 127.36 |
| 2002-08-02 | 126.17 |
| 2002-08-05 | 120.90 |
| 2002-08-06 | 120.00 |
| 2002-08-07 | 122.38 |
| 2002-08-08 | 122.72 |
| 2002-08-09 | 124.05 |
| 2002-08-12 | 123.78 |
| 2002-08-13 | 124.22 |
| 2002-08-14 | 125.68 |
| 2002-08-15 | 125.56 |
| 2002-08-16 | 127.69 |
| 2002-08-19 | 127.83 |
| 2002-08-20 | 130.42 |
| 2002-08-21 | 131.87 |
| 2002-08-22 | 131.66 |
| 2002-08-23 | 129.24 |
| 2002-08-26 | 127.61 |
| 2002-08-27 | 126.38 |
| 2002-08-28 | 126.80 |
| 2002-08-29 | 126.86 |
| 2002-08-30 | 128.45 |
| 2002-09-02 | . |
| 2002-09-03 | 129.01 |
| 2002-09-04 | 127.07 |
| 2002-09-05 | 126.02 |
| 2002-09-06 | 124.17 |
| 2002-09-09 | 123.09 |
| 2002-09-10 | 123.96 |
| 2002-09-11 | 124.85 |
| 2002-09-12 | 126.41 |
| 2002-09-13 | 124.26 |
| 2002-09-16 | 121.51 |
| 2002-09-17 | 125.34 |
| 2002-09-18 | 122.53 |
| 2002-09-19 | 122.53 |
| 2002-09-20 | 122.08 |
| 2002-09-23 | 119.33 |
| 2002-09-24 | 117.28 |
| 2002-09-25 | 113.98 |
| 2002-09-26 | 112.02 |
| 2002-09-27 | 112.29 |
| 2002-09-30 | 109.18 |
| 2002-10-01 | 109.30 |
| 2002-10-02 | 111.21 |
| 2002-10-03 | 111.14 |
| 2002-10-04 | 111.40 |
| 2002-10-07 | 107.60 |
| 2002-10-08 | 109.09 |
| 2002-10-09 | 106.42 |
| 2002-10-10 | 102.69 |
| 2002-10-11 | 100.77 |
| 2002-10-14 | 103.72 |
| 2002-10-15 | 107.96 |
| 2002-10-16 | 111.34 |
| 2002-10-17 | 115.20 |
| 2002-10-18 | 121.18 |
| 2002-10-21 | 119.77 |
| 2002-10-22 | 117.03 |
| 2002-10-23 | 121.83 |
| 2002-10-24 | 119.73 |
| 2002-10-25 | 120.77 |
| 2002-10-28 | 123.71 |
| 2002-10-29 | 123.16 |
| 2002-10-30 | 121.26 |
| 2002-10-31 | 120.92 |
| 2002-11-01 | 117.91 |
| 2002-11-04 | 119.35 |
| 2002-11-05 | 118.88 |
| 2002-11-06 | 123.10 |
| 2002-11-07 | 122.90 |
| 2002-11-08 | 123.20 |
| 2002-11-11 | 121.05 |
| 2002-11-12 | 119.62 |
| 2002-11-13 | 120.48 |
| 2002-11-14 | 120.53 |
| 2002-11-15 | 122.59 |
| 2002-11-18 | 119.12 |
| 2002-11-19 | 120.15 |
| 2002-11-20 | 120.13 |
| 2002-11-21 | 121.48 |
| 2002-11-22 | 123.88 |
| 2002-11-25 | 127.77 |
| 2002-11-26 | 128.41 |
| 2002-11-27 | 128.47 |
| 2002-11-28 | . |
| 2002-11-29 | 130.38 |
| 2002-12-02 | 130.20 |
| 2002-12-03 | 133.63 |
| 2002-12-04 | 130.36 |
| 2002-12-05 | 131.43 |
| 2002-12-06 | 132.50 |
| 2002-12-09 | 132.95 |
| 2002-12-10 | 131.40 |
| 2002-12-11 | 130.58 |
| 2002-12-12 | 133.85 |
| 2002-12-13 | 132.56 |
| 2002-12-16 | 130.98 |
| 2002-12-17 | 132.70 |
| 2002-12-18 | 135.29 |
| 2002-12-19 | 136.87 |
| 2002-12-20 | 136.63 |
| 2002-12-23 | 134.02 |
| 2002-12-24 | 130.09 |
| 2002-12-25 | . |
| 2002-12-26 | 129.72 |
| 2002-12-27 | 129.16 |
| 2002-12-30 | 124.01 |
| 2002-12-31 | 124.16 |
| 2003-01-01 | . |
| 2003-01-02 | 127.37 |
| 2003-01-03 | 130.02 |
| 2003-01-06 | 132.64 |
| 2003-01-07 | 129.43 |
| 2003-01-08 | 130.90 |
| 2003-01-09 | 128.17 |
| 2003-01-10 | 126.82 |
| 2003-01-13 | 128.12 |
| 2003-01-14 | 129.44 |
| 2003-01-15 | 130.69 |
| 2003-01-16 | 128.69 |
| 2003-01-17 | 128.23 |
| 2003-01-20 | . |
| 2003-01-21 | 128.85 |
| 2003-01-22 | 127.73 |
| 2003-01-23 | 127.34 |
| 2003-01-24 | 125.72 |
| 2003-01-27 | 123.96 |
| 2003-01-28 | 124.93 |
| 2003-01-29 | 123.48 |
| 2003-01-30 | 125.41 |
| 2003-01-31 | 125.73 |
| 2003-02-03 | 127.82 |
| 2003-02-04 | 129.17 |
| 2003-02-05 | 127.99 |
| 2003-02-06 | 126.07 |
| 2003-02-07 | 124.20 |
| 2003-02-10 | 123.44 |
| 2003-02-11 | 123.51 |
| 2003-02-12 | 127.09 |
| 2003-02-13 | 124.12 |
| 2003-02-14 | 122.87 |
| 2003-02-17 | . |
| 2003-02-18 | 127.05 |
| 2003-02-19 | 125.92 |
| 2003-02-20 | 125.12 |
| 2003-02-21 | 125.68 |
| 2003-02-24 | 126.09 |
| 2003-02-25 | 123.47 |
| 2003-02-26 | 122.41 |
| 2003-02-27 | 123.70 |
| 2003-02-28 | 122.27 |
| 2003-03-03 | 124.06 |
| 2003-03-04 | 124.04 |
| 2003-03-05 | 119.87 |
| 2003-03-06 | 116.86 |
| 2003-03-07 | 114.57 |
| 2003-03-10 | 112.69 |
| 2003-03-11 | 114.60 |
| 2003-03-12 | 114.76 |
| 2003-03-13 | 115.06 |
| 2003-03-14 | 117.47 |
| 2003-03-17 | 112.75 |
| 2003-03-18 | 116.98 |
| 2003-03-19 | 116.02 |
| 2003-03-20 | 120.95 |
| 2003-03-21 | 123.46 |
| 2003-03-24 | 121.67 |
| 2003-03-25 | 119.77 |
| 2003-03-26 | 120.44 |
| 2003-03-27 | 120.44 |
| 2003-03-28 | 121.61 |
| 2003-03-31 | 118.02 |
| 2003-04-01 | 116.43 |
| 2003-04-02 | 116.73 |
| 2003-04-03 | 117.12 |
| 2003-04-04 | 120.04 |
| 2003-04-07 | 125.06 |
| 2003-04-08 | 125.15 |
| 2003-04-09 | 122.57 |
| 2003-04-10 | 125.56 |
| 2003-04-11 | 126.71 |
| 2003-04-14 | 127.05 |
| 2003-04-15 | 128.03 |
| 2003-04-16 | 131.25 |
| 2003-04-17 | 130.63 |
| 2003-04-18 | . |
| 2003-04-21 | 130.37 |
| 2003-04-22 | 126.49 |
| 2003-04-23 | 124.29 |
| 2003-04-24 | 121.39 |
| 2003-04-25 | 116.24 |
| 2003-04-28 | 118.74 |
| 2003-04-29 | 123.27 |
| 2003-04-30 | 123.02 |
| 2003-05-01 | 123.07 |
| 2003-05-02 | 124.30 |
| 2003-05-05 | 125.50 |
| 2003-05-06 | 127.38 |
| 2003-05-07 | 130.27 |
| 2003-05-08 | 129.64 |
| 2003-05-09 | 129.27 |
| 2003-05-12 | 132.59 |
| 2003-05-13 | 132.11 |
| 2003-05-14 | 130.51 |
| 2003-05-15 | 132.15 |
| 2003-05-16 | 130.20 |
| 2003-05-19 | 128.25 |
| 2003-05-20 | 129.94 |
| 2003-05-21 | 130.07 |
| 2003-05-22 | 130.30 |
| 2003-05-23 | 133.48 |
| 2003-05-26 | . |
| 2003-05-27 | 136.27 |
| 2003-05-28 | 137.57 |
| 2003-05-29 | 137.04 |
| 2003-05-30 | 136.22 |
| 2003-06-02 | 139.08 |
| 2003-06-03 | 137.53 |
| 2003-06-04 | 139.01 |
| 2003-06-05 | 140.92 |
| 2003-06-06 | 140.53 |
| 2003-06-09 | 142.46 |
| 2003-06-10 | 142.46 |
| 2003-06-11 | 142.43 |
| 2003-06-12 | 142.37 |
| 2003-06-13 | 142.91 |
| 2003-06-16 | 143.56 |
| 2003-06-17 | 145.93 |
| 2003-06-18 | 146.62 |
| 2003-06-19 | 147.90 |
| 2003-06-20 | 147.69 |
| 2003-06-23 | 144.50 |
| 2003-06-24 | 142.48 |
| 2003-06-25 | 144.46 |
| 2003-06-26 | 145.24 |
| 2003-06-27 | 147.18 |
| 2003-06-30 | 145.42 |
| 2003-07-01 | 147.36 |
| 2003-07-02 | 151.00 |
| 2003-07-03 | 150.63 |
| 2003-07-04 | . |
| 2003-07-07 | 155.09 |
| 2003-07-08 | 155.01 |
| 2003-07-09 | 154.68 |
| 2003-07-10 | 154.66 |
| 2003-07-11 | 156.68 |
| 2003-07-14 | 158.94 |
| 2003-07-15 | 157.75 |
| 2003-07-16 | 156.23 |
| 2003-07-17 | 155.89 |
| 2003-07-18 | 152.55 |
| 2003-07-21 | 152.06 |
| 2003-07-22 | 152.98 |
| 2003-07-23 | 153.39 |
| 2003-07-24 | 153.36 |
| 2003-07-25 | 153.40 |
| 2003-07-28 | 158.15 |
| 2003-07-29 | 158.47 |
| 2003-07-30 | 158.67 |
| 2003-07-31 | 159.74 |
| 2003-08-01 | 161.18 |
| 2003-08-04 | 160.51 |
| 2003-08-05 | 159.00 |
| 2003-08-06 | 155.22 |
| 2003-08-07 | 156.00 |
| 2003-08-08 | 156.00 |
| 2003-08-11 | 156.30 |
| 2003-08-12 | 158.02 |
| 2003-08-13 | 159.59 |
| 2003-08-14 | 162.20 |
| 2003-08-15 | 162.38 |
| 2003-08-18 | 164.31 |
| 2003-08-19 | 164.60 |
| 2003-08-20 | 162.84 |
| 2003-08-21 | 168.07 |
| 2003-08-22 | 168.83 |
| 2003-08-25 | 167.77 |
| 2003-08-26 | 167.09 |
| 2003-08-27 | 166.75 |
| 2003-08-28 | 165.52 |
| 2003-08-29 | 168.13 |
| 2003-09-01 | . |
| 2003-09-02 | 167.71 |
| 2003-09-03 | 170.26 |
| 2003-09-04 | 170.29 |
| 2003-09-05 | 170.32 |
| 2003-09-08 | 171.09 |
| 2003-09-09 | 168.85 |
| 2003-09-10 | 168.62 |
| 2003-09-11 | 169.71 |
| 2003-09-12 | 170.57 |
| 2003-09-15 | 168.41 |
| 2003-09-16 | 170.16 |
| 2003-09-17 | 168.89 |
| 2003-09-18 | 165.94 |
| 2003-09-19 | 164.60 |
| 2003-09-22 | 159.77 |
| 2003-09-23 | 160.62 |
| 2003-09-24 | 163.15 |
| 2003-09-25 | 160.71 |
| 2003-09-26 | 159.68 |
| 2003-09-29 | 160.28 |
| 2003-09-30 | 161.85 |
| 2003-10-01 | 162.82 |
| 2003-10-02 | 165.43 |
| 2003-10-03 | 166.75 |
| 2003-10-06 | 169.37 |
| 2003-10-07 | 171.14 |
| 2003-10-08 | 169.41 |
| 2003-10-09 | 174.28 |
| 2003-10-10 | 177.77 |
| 2003-10-13 | 179.33 |
| 2003-10-14 | 178.43 |
| 2003-10-15 | 177.29 |
| 2003-10-16 | 180.05 |
| 2003-10-17 | 178.72 |
| 2003-10-20 | 179.50 |
| 2003-10-21 | 181.39 |
| 2003-10-22 | 181.58 |
| 2003-10-23 | 175.69 |
| 2003-10-24 | 176.66 |
| 2003-10-27 | 180.40 |
| 2003-10-28 | 182.82 |
| 2003-10-29 | 182.12 |
| 2003-10-30 | 185.84 |
| 2003-10-31 | 187.08 |
| 2003-11-03 | 189.73 |
| 2003-11-04 | 193.98 |
| 2003-11-05 | 199.03 |
| 2003-11-06 | 194.29 |
| 2003-11-07 | 195.75 |
| 2003-11-10 | 194.56 |
| 2003-11-11 | 198.79 |
| 2003-11-12 | 199.55 |
| 2003-11-13 | 202.68 |
| 2003-11-14 | 202.55 |
| 2003-11-17 | 199.23 |
| 2003-11-18 | 199.40 |
| 2003-11-19 | 194.15 |
| 2003-11-20 | 192.01 |
| 2003-11-21 | 194.62 |
| 2003-11-24 | 192.43 |
| 2003-11-25 | 194.50 |
| 2003-11-26 | 199.81 |
| 2003-11-27 | . |
| 2003-11-28 | 203.43 |
| 2003-12-01 | 209.48 |
| 2003-12-02 | 210.62 |
| 2003-12-03 | 210.45 |
| 2003-12-04 | 208.76 |
| 2003-12-05 | 206.65 |
| 2003-12-08 | 209.20 |
| 2003-12-09 | 211.84 |
| 2003-12-10 | 215.21 |
| 2003-12-11 | 214.66 |
| 2003-12-12 | 218.20 |
| 2003-12-15 | 218.26 |
| 2003-12-16 | 218.17 |
| 2003-12-17 | 212.73 |
| 2003-12-18 | 217.64 |
| 2003-12-19 | 217.22 |
| 2003-12-22 | 217.64 |
| 2003-12-23 | 217.28 |
| 2003-12-24 | 216.68 |
| 2003-12-25 | . |
| 2003-12-26 | 216.40 |
| 2003-12-29 | 221.47 |
| 2003-12-30 | 222.90 |
| 2003-12-31 | 224.20 |
| 2004-01-01 | . |
| 2004-01-02 | 230.37 |
| 2004-01-05 | 232.57 |
| 2004-01-06 | 231.55 |
| 2004-01-07 | 229.70 |
| 2004-01-08 | 232.55 |
| 2004-01-09 | 231.73 |
| 2004-01-12 | 231.45 |
| 2004-01-13 | 231.67 |
| 2004-01-14 | 235.15 |
| 2004-01-15 | 231.63 |
| 2004-01-16 | 231.07 |
| 2004-01-19 | . |
| 2004-01-20 | 231.75 |
| 2004-01-21 | 231.25 |
| 2004-01-22 | 230.03 |
| 2004-01-23 | 231.48 |
| 2004-01-26 | 229.96 |
| 2004-01-27 | 232.34 |
| 2004-01-28 | 233.35 |
| 2004-01-29 | 229.50 |
| 2004-01-30 | 227.15 |
| 2004-02-02 | 225.95 |
| 2004-02-03 | 220.47 |
| 2004-02-04 | 219.58 |
| 2004-02-05 | 219.72 |
| 2004-02-06 | 223.18 |
| 2004-02-09 | 228.27 |
| 2004-02-10 | 227.60 |
| 2004-02-11 | 228.07 |
| 2004-02-12 | 227.06 |
| 2004-02-13 | 227.39 |
| 2004-02-16 | . |
| 2004-02-17 | 232.43 |
| 2004-02-18 | 232.91 |
| 2004-02-19 | 228.72 |
| 2004-02-20 | 228.22 |
| 2004-02-23 | 227.24 |
| 2004-02-24 | 225.35 |
| 2004-02-25 | 224.51 |
| 2004-02-26 | 225.34 |
| 2004-02-27 | 228.54 |
| 2004-03-01 | 230.81 |
| 2004-03-02 | 234.86 |
| 2004-03-03 | 233.68 |
| 2004-03-04 | 234.14 |
| 2004-03-05 | 236.38 |
| 2004-03-08 | 234.78 |
| 2004-03-09 | 233.52 |
| 2004-03-10 | 231.85 |
| 2004-03-11 | 227.97 |
| 2004-03-12 | 224.25 |
| 2004-03-15 | 224.00 |
| 2004-03-16 | 224.49 |
| 2004-03-17 | 230.83 |
| 2004-03-18 | 232.76 |
| 2004-03-19 | 235.06 |
| 2004-03-22 | 228.55 |
| 2004-03-23 | 227.95 |
| 2004-03-24 | 229.61 |
| 2004-03-25 | 225.07 |
| 2004-03-26 | 225.01 |
| 2004-03-29 | 227.74 |
| 2004-03-30 | 231.17 |
| 2004-03-31 | 233.85 |
| 2004-04-01 | 236.11 |
| 2004-04-02 | 236.69 |
| 2004-04-05 | 237.38 |
| 2004-04-06 | 238.91 |
| 2004-04-07 | 240.78 |
| 2004-04-08 | 242.31 |
| 2004-04-09 | . |
| 2004-04-12 | 239.31 |
| 2004-04-13 | 237.22 |
| 2004-04-14 | 233.34 |
| 2004-04-15 | 232.89 |
| 2004-04-16 | 232.22 |
| 2004-04-19 | 232.09 |
| 2004-04-20 | 229.98 |
| 2004-04-21 | 228.07 |
| 2004-04-22 | 229.24 |
| 2004-04-23 | 228.65 |
| 2004-04-26 | 220.35 |
| 2004-04-27 | 219.82 |
| 2004-04-28 | 219.20 |
| 2004-04-29 | 212.61 |
| 2004-04-30 | 208.67 |
| 2004-05-03 | 207.47 |
| 2004-05-04 | 212.03 |
| 2004-05-05 | 209.77 |
| 2004-05-06 | 211.24 |
| 2004-05-07 | 214.76 |
| 2004-05-10 | 201.05 |
| 2004-05-11 | 200.97 |
| 2004-05-12 | 206.65 |
| 2004-05-13 | 200.47 |
| 2004-05-14 | 194.08 |
| 2004-05-17 | 178.83 |
| 2004-05-18 | 184.22 |
| 2004-05-19 | 192.94 |
| 2004-05-20 | 191.29 |
| 2004-05-21 | 195.70 |
| 2004-05-24 | 198.86 |
| 2004-05-25 | 196.56 |
| 2004-05-26 | 196.40 |
| 2004-05-27 | 200.71 |
| 2004-05-28 | 199.52 |
| 2004-05-31 | . |
| 2004-06-01 | 195.77 |
| 2004-06-02 | 192.90 |
| 2004-06-03 | 187.94 |
| 2004-06-04 | 190.09 |
| 2004-06-07 | 198.32 |
| 2004-06-08 | 197.15 |
| 2004-06-09 | 195.19 |
| 2004-06-10 | 193.97 |
| 2004-06-11 | . |
| 2004-06-14 | 186.08 |
| 2004-06-15 | 186.52 |
| 2004-06-16 | 184.18 |
| 2004-06-17 | 185.97 |
| 2004-06-18 | 182.53 |
| 2004-06-21 | 184.99 |
| 2004-06-22 | 184.22 |
| 2004-06-23 | 184.14 |
| 2004-06-24 | 187.70 |
| 2004-06-25 | 190.80 |
| 2004-06-28 | 188.99 |
| 2004-06-29 | 190.36 |
| 2004-06-30 | 193.72 |
| 2004-07-01 | 193.81 |
| 2004-07-02 | 190.79 |
| 2004-07-05 | . |
| 2004-07-06 | 192.41 |
| 2004-07-07 | 194.75 |
| 2004-07-08 | 190.58 |
| 2004-07-09 | 191.68 |
| 2004-07-12 | 193.00 |
| 2004-07-13 | 192.35 |
| 2004-07-14 | 188.82 |
| 2004-07-15 | 188.17 |
| 2004-07-16 | 189.69 |
| 2004-07-19 | 191.93 |
| 2004-07-20 | 190.69 |
| 2004-07-21 | 191.69 |
| 2004-07-22 | 190.12 |
| 2004-07-23 | 188.76 |
| 2004-07-26 | 187.04 |
| 2004-07-27 | 186.06 |
| 2004-07-28 | 187.87 |
| 2004-07-29 | 185.84 |
| 2004-07-30 | 187.50 |
| 2004-08-02 | 185.40 |
| 2004-08-03 | 186.07 |
| 2004-08-04 | 186.99 |
| 2004-08-05 | 192.06 |
| 2004-08-06 | 189.06 |
| 2004-08-09 | 191.65 |
| 2004-08-10 | 191.62 |
| 2004-08-11 | 190.80 |
| 2004-08-12 | 192.00 |
| 2004-08-13 | 192.30 |
| 2004-08-16 | 194.09 |
| 2004-08-17 | 192.19 |
| 2004-08-18 | 192.91 |
| 2004-08-19 | 196.85 |
| 2004-08-20 | 196.33 |
| 2004-08-23 | 195.59 |
| 2004-08-24 | 197.97 |
| 2004-08-25 | 198.71 |
| 2004-08-26 | 202.36 |
| 2004-08-27 | 203.11 |
| 2004-08-30 | 204.20 |
| 2004-08-31 | 204.05 |
| 2004-09-01 | 207.75 |
| 2004-09-02 | 210.59 |
| 2004-09-03 | 210.31 |
| 2004-09-06 | . |
| 2004-09-07 | 207.56 |
| 2004-09-08 | 207.75 |
| 2004-09-09 | 208.31 |
| 2004-09-10 | 210.84 |
| 2004-09-13 | 214.10 |
| 2004-09-14 | 212.76 |
| 2004-09-15 | 216.79 |
| 2004-09-16 | 217.25 |
| 2004-09-17 | 216.84 |
| 2004-09-20 | 218.87 |
| 2004-09-21 | 216.27 |
| 2004-09-22 | 213.24 |
| 2004-09-23 | 211.24 |
| 2004-09-24 | 210.98 |
| 2004-09-27 | 210.12 |
| 2004-09-28 | 208.54 |
| 2004-09-29 | 208.65 |
| 2004-09-30 | 209.51 |
| 2004-10-01 | 215.71 |
| 2004-10-04 | 224.12 |
| 2004-10-05 | 227.25 |
| 2004-10-06 | 223.04 |
| 2004-10-07 | 223.71 |
| 2004-10-08 | 224.27 |
| 2004-10-11 | 224.40 |
| 2004-10-12 | 218.69 |
| 2004-10-13 | 220.10 |
| 2004-10-14 | 220.43 |
| 2004-10-15 | 217.88 |
| 2004-10-18 | 217.80 |
| 2004-10-19 | 220.84 |
| 2004-10-20 | 215.51 |
| 2004-10-21 | 213.20 |
| 2004-10-22 | 210.52 |
| 2004-10-25 | 206.74 |
| 2004-10-26 | 209.63 |
| 2004-10-27 | 209.13 |
| 2004-10-28 | 213.11 |
| 2004-10-29 | 214.91 |
| 2004-11-01 | 214.86 |
| 2004-11-02 | 219.48 |
| 2004-11-03 | 222.30 |
| 2004-11-04 | 221.42 |
| 2004-11-05 | 224.54 |
| 2004-11-08 | 222.55 |
| 2004-11-09 | 223.09 |
| 2004-11-10 | 222.15 |
| 2004-11-11 | 222.74 |
| 2004-11-12 | 226.70 |
| 2004-11-15 | 227.90 |
| 2004-11-16 | 226.70 |
| 2004-11-17 | 229.40 |
| 2004-11-18 | 228.46 |
| 2004-11-19 | 228.03 |
| 2004-11-22 | 224.64 |
| 2004-11-23 | 227.76 |
| 2004-11-24 | 231.11 |
| 2004-11-25 | . |
| 2004-11-26 | 228.98 |
| 2004-11-29 | 227.67 |
| 2004-11-30 | 229.36 |
| 2004-12-01 | 227.25 |
| 2004-12-02 | 231.20 |
| 2004-12-03 | 231.89 |
| 2004-12-06 | 232.64 |
| 2004-12-07 | 231.18 |
| 2004-12-08 | 228.87 |
| 2004-12-09 | 228.07 |
| 2004-12-10 | 223.91 |
| 2004-12-13 | 225.33 |
| 2004-12-14 | 227.65 |
| 2004-12-15 | 232.38 |
| 2004-12-16 | 233.57 |
| 2004-12-17 | 233.43 |
| 2004-12-20 | 233.99 |
| 2004-12-21 | 234.62 |
| 2004-12-22 | 235.31 |
| 2004-12-23 | 234.82 |
| 2004-12-24 | . |
| 2004-12-27 | 234.48 |
| 2004-12-28 | 235.44 |
| 2004-12-29 | 241.15 |
| 2004-12-30 | 244.59 |
| 2004-12-31 | 246.51 |
| 2005-01-03 | 246.13 |
| 2005-01-04 | 245.03 |
| 2005-01-05 | 241.35 |
| 2005-01-06 | 237.62 |
| 2005-01-07 | 240.50 |
| 2005-01-10 | 240.72 |
| 2005-01-11 | 241.84 |
| 2005-01-12 | 240.48 |
| 2005-01-13 | 245.08 |
| 2005-01-14 | 244.22 |
| 2005-01-17 | . |
| 2005-01-18 | 248.42 |
| 2005-01-19 | 250.68 |
| 2005-01-20 | 250.89 |
| 2005-01-21 | 251.15 |
| 2005-01-24 | 253.09 |
| 2005-01-25 | 252.95 |
| 2005-01-26 | 256.03 |
| 2005-01-27 | 254.93 |
#2005-01-28| 254.06
#2005-01-31| 256.30
#2005-02-01| 251.98
#2005-02-02| 252.86
#2005-02-03| 254.60
#2005-02-04| 257.87
#2005-02-07| 259.38
#2005-02-08| 259.11
#2005-02-09| 259.57
#2005-02-10| 257.55
#2005-02-11| 256.90
#2005-02-14| 260.28
#2005-02-15| 260.69
#2005-02-16| 261.14
#2005-02-17| 258.41
#2005-02-18| 261.12
#2005-02-21| .
#2005-02-22| 264.29
#2005-02-23| 263.91
#2005-02-24| 266.34
#2005-02-25| 266.47
#2005-02-28| 266.98
#2005-03-01| 268.03
#2005-03-02| 266.35
#2005-03-03| 268.60
#2005-03-04| 267.17
#2005-03-07| 267.02
#2005-03-08| 267.63
#2005-03-09| 268.76
#2005-03-10| 267.89
#2005-03-11| 269.52
#2005-03-14| 270.31
#2005-03-15| 263.87
#2005-03-16| 262.59
#2005-03-17| 259.89
#2005-03-18| 257.82
#2005-03-21| 256.24
#2005-03-22| 256.02
#2005-03-23| 255.92
#2005-03-24| 252.43
#2005-03-25| .
#2005-03-28| 257.30
#2005-03-29| 253.03
#2005-03-30| 251.25
#2005-03-31| 254.32
#2005-04-01| 258.02
#2005-04-04| 256.03
#2005-04-05| 255.67
#2005-04-06| 258.62
#2005-04-07| 260.73
#2005-04-08| 260.62
#2005-04-11| 259.66
#2005-04-12| 258.43
#2005-04-13| 260.46
#2005-04-14| 255.46
#2005-04-15| 251.88
#2005-04-18| 246.06
#2005-04-19| 248.54
#2005-04-20| 250.55
#2005-04-21| 250.70
#2005-04-22| 250.36
#2005-04-25| 251.98
#2005-04-26| 252.43
#2005-04-27| 250.19
#2005-04-28| 247.00
#2005-04-29| 248.05
#2005-05-02| 247.74
#2005-05-03| 245.48
#2005-05-04| 247.73
#2005-05-05| 249.07
#2005-05-06| 251.29
#2005-05-09| 250.09
#2005-05-10| 249.97
#2005-05-11| 247.18
#2005-05-12| 246.99
#2005-05-13| 247.41
#2005-05-16| 247.98
#2005-05-17| 247.49
#2005-05-18| 249.00
#2005-05-19| 253.99
#2005-05-20| 254.69
#2005-05-23| 253.80
#2005-05-24| 254.82
#2005-05-25| 253.33
#2005-05-26| 255.08
#2005-05-27| 258.55
#2005-05-30| .
#2005-05-31| 260.71
#2005-06-01| 260.83
#2005-06-02| 261.26
#2005-06-03| 263.42
#2005-06-06| 264.97
#2005-06-07| 263.64
#2005-06-08| 264.27
#2005-06-09| 266.62
#2005-06-10| 264.89
#2005-06-13| 264.68
#2005-06-14| 263.82
#2005-06-15| 266.60
#2005-06-16| 267.95
#2005-06-17| 267.48
#2005-06-20| 267.34
#2005-06-21| 266.98
#2005-06-22| 269.47
#2005-06-23| 270.82
#2005-06-24| 268.31
#2005-06-27| 266.26
#2005-06-28| 265.27
#2005-06-29| 264.44
#2005-06-30| 263.40
#2005-07-01| 265.52
#2005-07-04| .
#2005-07-05| 266.17
#2005-07-06| 270.00
#2005-07-07| 270.37
#2005-07-08| 270.18
#2005-07-11| 275.13
#2005-07-12| 274.45
#2005-07-13| 276.15
#2005-07-14| 280.34
#2005-07-15| 277.24
#2005-07-18| 277.67
#2005-07-19| 280.45
#2005-07-20| 282.34
#2005-07-21| 283.83
#2005-07-22| 286.30
#2005-07-25| 287.24
#2005-07-26| 286.90
#2005-07-27| 285.70
#2005-07-28| 286.75
#2005-07-29| 294.18
#2005-08-01| 296.58
#2005-08-02| 296.59
#2005-08-03| 299.08
#2005-08-04| 299.53
#2005-08-05| 295.49
#2005-08-08| 296.41
#2005-08-09| 297.31
#2005-08-10| 297.27
#2005-08-11| 297.60
#2005-08-12| 298.96
#2005-08-15| 298.15
#2005-08-16| 294.80
#2005-08-17| 296.69
#2005-08-18| 290.45
#2005-08-19| 288.78
#2005-08-22| 293.15
#2005-08-23| 290.91
#2005-08-24| 285.23
#2005-08-25| 287.02
#2005-08-26| 285.61
#2005-08-29| 278.31
#2005-08-30| 281.57
#2005-08-31| 282.42
#2005-09-01| 289.06
#2005-09-02| 293.28
#2005-09-05| .
#2005-09-06| 294.26
#2005-09-07| 301.71
#2005-09-08| 301.49
#2005-09-09| 303.89
#2005-09-12| 305.23
#2005-09-13| 304.25
#2005-09-14| 305.82
#2005-09-15| 308.78
#2005-09-16| 310.80
#2005-09-19| 312.61
#2005-09-20| 314.92
#2005-09-21| 317.24
#2005-09-22| 313.54
#2005-09-23| 306.12
#2005-09-26| 309.00
#2005-09-27| 308.03
#2005-09-28| 310.23
#2005-09-29| 314.18
#2005-09-30| 314.29
#2005-10-03| 315.37
#2005-10-04| 318.85
#2005-10-05| 317.01
#2005-10-06| 311.73
#2005-10-07| 310.78
#2005-10-10| 312.17
#2005-10-11| 312.61
#2005-10-12| 311.14
#2005-10-13| 303.75
#2005-10-14| 301.46
#2005-10-17| 300.32
#2005-10-18| 300.71
#2005-10-19| 290.84
#2005-10-20| 291.17
#2005-10-21| 294.41
#2005-10-24| 292.03
#2005-10-25| 292.29
#2005-10-26| 295.14
#2005-10-27| 294.92
#2005-10-28| 288.87
#2005-10-31| 297.33
#2005-11-01| 304.71
#2005-11-02| 307.85
#2005-11-03| 306.65
#2005-11-04| 306.42
#2005-11-07| 305.10
#2005-11-08| 307.68
#2005-11-09| 309.73
#2005-11-10| 310.59
#2005-11-11| 316.55
#2005-11-14| 315.26
#2005-11-15| 315.68
#2005-11-16| 319.47
#2005-11-17| 320.37
#2005-11-18| 323.53
#2005-11-21| 323.64
#2005-11-22| 318.98
#2005-11-23| 326.51
#2005-11-24| .
#2005-11-25| 326.30
#2005-11-28| 328.86
#2005-11-29| 328.36
#2005-11-30| 329.16
#2005-12-01| 330.55
#2005-12-02| 333.73
#2005-12-05| 337.25
#2005-12-06| 348.75
#2005-12-07| 348.85
#2005-12-08| 346.36
#2005-12-09| 345.48
#2005-12-12| 347.47
#2005-12-13| 350.24
#2005-12-14| 356.33
#2005-12-15| 359.95
#2005-12-16| 355.32
#2005-12-19| 358.04
#2005-12-20| 358.21
#2005-12-21| 361.45
#2005-12-22| 357.37
#2005-12-23| 357.40
#2005-12-26| .
#2005-12-27| 360.49
#2005-12-28| 360.59
#2005-12-29| 364.42
#2005-12-30| 365.48
#2006-01-02| .
#2006-01-03| 369.61
#2006-01-04| 367.74
#2006-01-05| 370.59
#2006-01-06| 372.46
#2006-01-09| 373.08
#2006-01-10| 366.70
#2006-01-11| 365.74
#2006-01-12| 366.28
#2006-01-13| 368.13
#2006-01-16| .
#2006-01-17| 361.97
#2006-01-18| 355.70
#2006-01-19| 357.19
#2006-01-20| 354.54
#2006-01-23| 347.47
#2006-01-24| 351.76
#2006-01-25| 356.65
#2006-01-26| 353.04
#2006-01-27| 357.96
#2006-01-30| 356.67
#2006-01-31| 359.14
#2006-02-01| 355.20
#2006-02-02| 354.65
#2006-02-03| 347.71
#2006-02-06| 350.86
#2006-02-07| 349.72
#2006-02-08| 345.99
#2006-02-09| 347.56
#2006-02-10| 353.13
#2006-02-13| 349.00
#2006-02-14| 351.09
#2006-02-15| 346.36
#2006-02-16| 343.53
#2006-02-17| 343.65
#2006-02-20| .
#2006-02-21| 351.21
#2006-02-22| 349.02
#2006-02-23| 356.04
#2006-02-24| 357.04
#2006-02-27| 356.43
#2006-02-28| 355.20
#2006-03-01| 358.00
#2006-03-02| 358.80
#2006-03-03| 357.45
#2006-03-06| 356.75
#2006-03-07| 352.45
#2006-03-08| 349.13
#2006-03-09| 350.97
#2006-03-10| 355.04
#2006-03-13| 358.55
#2006-03-14| 356.92
#2006-03-15| 358.34
#2006-03-16| 359.57
#2006-03-17| 361.94
#2006-03-20| 365.55
#2006-03-21| 361.61
#2006-03-22| 353.65
#2006-03-23| 354.46
#2006-03-24| 355.98
#2006-03-27| 352.06
#2006-03-28| 355.03
#2006-03-29| 355.30
#2006-03-30| 356.80
#2006-03-31| 359.71
#2006-04-03| 364.52
#2006-04-04| 371.26
#2006-04-05| 378.32
#2006-04-06| 378.61
#2006-04-07| 374.49
#2006-04-10| 373.27
#2006-04-11| 374.48
#2006-04-12| 368.62
#2006-04-13| 371.62
#2006-04-14| .
#2006-04-17| 378.39
#2006-04-18| 381.89
#2006-04-19| 384.93
#2006-04-20| 387.28
#2006-04-21| 384.29
#2006-04-24| 378.66
#2006-04-25| 376.76
#2006-04-26| 381.95
#2006-04-27| 378.60
#2006-04-28| 374.29
#2006-05-01| 375.42
#2006-05-02| 374.48
#2006-05-03| 375.29
#2006-05-04| 376.10
#2006-05-05| 376.51
#2006-05-08| 385.02
#2006-05-09| 386.11
#2006-05-10| 386.30
#2006-05-11| 381.51
#2006-05-12| 378.65
#2006-05-15| 364.96
#2006-05-16| 361.43
#2006-05-17| 370.06
#2006-05-18| 354.21
#2006-05-19| 352.88
#2006-05-22| 338.83
#2006-05-23| 340.87
#2006-05-24| 333.46
#2006-05-25| 329.26
#2006-05-26| 336.70
#2006-05-29| .
#2006-05-30| 332.40
#2006-05-31| 329.59
#2006-06-01| 322.90
#2006-06-02| 330.33
#2006-06-05| 333.89
#2006-06-06| 332.26
#2006-06-07| 323.97
#2006-06-08| 312.10
#2006-06-09| 317.43
#2006-06-12| 315.00
#2006-06-13| 302.72
#2006-06-14| 305.39
#2006-06-15| 310.92
#2006-06-16| 326.49
#2006-06-19| 326.32
#2006-06-20| 317.66
#2006-06-21| 317.98
#2006-06-22| 322.94
#2006-06-23| 324.10
#2006-06-26| 320.31
#2006-06-27| 323.38
#2006-06-28| 324.56
#2006-06-29| 327.70
#2006-06-30| 337.39
#2006-07-03| 339.51
#2006-07-04| .
#2006-07-05| 334.54
#2006-07-06| 330.12
#2006-07-07| 328.50
#2006-07-10| 331.32
#2006-07-11| 328.46
#2006-07-12| 325.85
#2006-07-13| 318.39
#2006-07-14| 308.65
#2006-07-17| 304.20
#2006-07-18| 302.20
#2006-07-19| 301.52
#2006-07-20| 310.69
#2006-07-21| 311.99
#2006-07-24| 309.85
#2006-07-25| 314.04
#2006-07-26| 314.11
#2006-07-27| 318.15
#2006-07-28| 315.76
#2006-07-31| 315.97
#2006-08-01| 315.73
#2006-08-02| 320.72
#2006-08-03| 322.17
#2006-08-04| 323.12
#2006-08-07| 321.50
#2006-08-08| 324.09
#2006-08-09| 326.83
#2006-08-10| 323.76
#2006-08-11| 320.44
#2006-08-14| 322.87
#2006-08-15| 323.22
#2006-08-16| 329.99
#2006-08-17| 331.55
#2006-08-18| 333.64
#2006-08-21| 332.46
#2006-08-22| 334.28
#2006-08-23| 333.28
#2006-08-24| 332.31
#2006-08-25| 333.46
#2006-08-28| 332.86
#2006-08-29| 335.35
#2006-08-30| 334.45
#2006-08-31| 336.72
#2006-09-01| 342.82
#2006-09-04| .
#2006-09-05| 351.86
#2006-09-06| 350.94
#2006-09-07| 349.76
#2006-09-08| 348.92
#2006-09-11| 342.98
#2006-09-12| 344.93
#2006-09-13| 349.55
#2006-09-14| 350.97
#2006-09-15| 354.11
#2006-09-18| 358.07
#2006-09-19| 358.88
#2006-09-20| 359.16
#2006-09-21| 362.47
#2006-09-22| 357.05
#2006-09-25| 358.59
#2006-09-26| 355.85
#2006-09-27| 359.29
#2006-09-28| 359.19
#2006-09-29| 360.07
#2006-10-02| 361.26
#2006-10-03| 362.16
#2006-10-04| 360.47
#2006-10-05| 361.87
#2006-10-06| 362.06
#2006-10-09| 354.91
#2006-10-10| 357.64
#2006-10-11| 357.48
#2006-10-12| 359.08
#2006-10-13| 361.45
#2006-10-16| 358.74
#2006-10-17| 356.90
#2006-10-18| 354.11
#2006-10-19| 352.78
#2006-10-20| 353.84
#2006-10-23| 353.30
#2006-10-24| 354.67
#2006-10-25| 356.30
#2006-10-26| 356.01
#2006-10-27| 352.18
#2006-10-30| 351.63
#2006-10-31| 354.31
#2006-11-01| 356.43
#2006-11-02| 358.02
#2006-11-03| 357.98
#2006-11-06| 352.68
#2006-11-07| 354.68
#2006-11-08| 353.63
#2006-11-09| 357.37
#2006-11-10| 355.74
#2006-11-13| 355.70
#2006-11-14| 357.09
#2006-11-15| 358.34
#2006-11-16| 358.33
#2006-11-17| 357.65
#2006-11-20| 353.05
#2006-11-21| 349.84
#2006-11-22| 353.18
#2006-11-23| .
#2006-11-24| 352.01
#2006-11-27| 355.76
#2006-11-28| 353.12
#2006-11-29| 356.40
#2006-11-30| 356.39
#2006-12-01| 360.16
#2006-12-04| 361.63
#2006-12-05| 360.07
#2006-12-06| 356.56
#2006-12-07| 351.50
#2006-12-08| 347.44
#2006-12-11| 344.62
#2006-12-12| 343.71
#2006-12-13| 345.42
#2006-12-14| 350.79
#2006-12-15| 352.81
#2006-12-18| 353.23
#2006-12-19| 350.43
#2006-12-20| 353.63
#2006-12-21| 353.20
#2006-12-22| 352.17
#2006-12-25| .
#2006-12-26| 353.10
#2006-12-27| 354.38
#2006-12-28| 355.94
#2006-12-29| 356.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 365.78
#2007-01-04| 361.13
#2007-01-05| 356.10
#2007-01-08| 350.14
#2007-01-09| 346.75
#2007-01-10| 339.94
#2007-01-11| 340.38
#2007-01-12| 343.52
#2007-01-15| .
#2007-01-16| 350.35
#2007-01-17| 348.61
#2007-01-18| 350.02
#2007-01-19| 347.26
#2007-01-22| 349.12
#2007-01-23| 347.21
#2007-01-24| 351.67
#2007-01-25| 350.41
#2007-01-26| 346.78
#2007-01-29| 345.24
#2007-01-30| 346.39
#2007-01-31| 346.86
#2007-02-01| 349.42
#2007-02-02| 354.97
#2007-02-05| 355.68
#2007-02-06| 356.57
#2007-02-07| 360.73
#2007-02-08| 360.87
#2007-02-09| 361.06
#2007-02-12| 359.10
#2007-02-13| 357.48
#2007-02-14| 360.49
#2007-02-15| 366.32
#2007-02-16| 368.18
#2007-02-19| .
#2007-02-20| 370.36
#2007-02-21| 372.39
#2007-02-22| 368.75
#2007-02-23| 364.57
#2007-02-26| 361.88
#2007-02-27| 356.49
#2007-02-28| 348.11
#2007-03-01| 345.35
#2007-03-02| 344.80
#2007-03-05| 332.65
#2007-03-06| 337.21
#2007-03-07| 337.68
#2007-03-08| 341.12
#2007-03-09| 341.18
#2007-03-12| 345.65
#2007-03-13| 344.33
#2007-03-14| 337.98
#2007-03-15| 339.42
#2007-03-16| 337.60
#2007-03-19| 337.99
#2007-03-20| 338.66
#2007-03-21| 342.11
#2007-03-22| 345.02
#2007-03-23| 344.87
#2007-03-26| 344.16
#2007-03-27| 344.05
#2007-03-28| 340.82
#2007-03-29| 343.38
#2007-03-30| 346.05
#2007-04-02| 349.10
#2007-04-03| 351.55
#2007-04-04| 350.24
#2007-04-05| 349.99
#2007-04-06| .
#2007-04-09| 350.30
#2007-04-10| 349.54
#2007-04-11| 350.92
#2007-04-12| 349.81
#2007-04-13| 350.92
#2007-04-16| 351.65
#2007-04-17| 351.34
#2007-04-18| 351.99
#2007-04-19| 347.65
#2007-04-20| 346.79
#2007-04-23| 345.95
#2007-04-24| 345.34
#2007-04-25| 344.04
#2007-04-26| 345.24
#2007-04-27| 340.23
#2007-04-30| 341.74
#2007-05-01| 342.15
#2007-05-02| 346.66
#2007-05-03| 349.84
#2007-05-04| 353.93
#2007-05-07| 356.98
#2007-05-08| 353.68
#2007-05-09| 354.61
#2007-05-10| 355.29
#2007-05-11| 356.99
#2007-05-14| 364.58
#2007-05-15| 363.88
#2007-05-16| 366.16
#2007-05-17| 363.91
#2007-05-18| 359.39
#2007-05-21| 366.58
#2007-05-22| 369.14
#2007-05-23| 370.35
#2007-05-24| 369.30
#2007-05-25| 367.74
#2007-05-28| .
#2007-05-29| 369.04
#2007-05-30| 363.87
#2007-05-31| 368.27
#2007-06-01| 369.16
#2007-06-04| 373.86
#2007-06-05| 377.00
#2007-06-06| 375.02
#2007-06-07| 376.21
#2007-06-08| 372.84
#2007-06-11| 378.00
#2007-06-12| 380.97
#2007-06-13| 378.22
#2007-06-14| 384.01
#2007-06-15| 386.49
#2007-06-18| 389.39
#2007-06-19| 388.02
#2007-06-20| 389.46
#2007-06-21| 392.66
#2007-06-22| 393.90
#2007-06-25| 395.88
#2007-06-26| 390.35
#2007-06-27| 390.21
#2007-06-28| 392.50
#2007-06-29| 392.59
#2007-07-02| 396.46
#2007-07-03| 403.08
#2007-07-04| .
#2007-07-05| 408.41
#2007-07-06| 410.92
#2007-07-09| 411.60
#2007-07-10| 413.40
#2007-07-11| 409.97
#2007-07-12| 410.96
#2007-07-13| 416.18
#2007-07-16| 419.06
#2007-07-17| 419.75
#2007-07-18| 419.39
#2007-07-19| 421.73
#2007-07-20| 427.08
#2007-07-23| 433.31
#2007-07-24| 441.03
#2007-07-25| 435.48
#2007-07-26| 438.49
#2007-07-27| 425.01
#2007-07-30| 424.22
#2007-07-31| 429.45
#2007-08-01| 410.54
#2007-08-02| 411.84
#2007-08-03| 414.44
#2007-08-06| 406.80
#2007-08-07| 403.75
#2007-08-08| 412.85
#2007-08-09| 411.92
#2007-08-10| 396.73
#2007-08-13| 401.61
#2007-08-14| 397.84
#2007-08-15| 392.64
#2007-08-16| 373.97
#2007-08-17| 366.07
#2007-08-20| 382.14
#2007-08-21| 378.69
#2007-08-22| 383.27
#2007-08-23| 389.57
#2007-08-24| 387.23
#2007-08-27| 390.17
#2007-08-28| 385.26
#2007-08-29| 386.88
#2007-08-30| 393.65
#2007-08-31| 400.24
#2007-09-03| .
#2007-09-04| 401.37
#2007-09-05| 400.98
#2007-09-06| 403.55
#2007-09-07| 403.02
#2007-09-10| 395.49
#2007-09-11| 395.46
#2007-09-12| 394.71
#2007-09-13| 397.16
#2007-09-14| 400.20
#2007-09-17| 400.50
#2007-09-18| 397.86
#2007-09-19| 413.00
#2007-09-20| 414.42
#2007-09-21| 417.05
#2007-09-24| 421.57
#2007-09-25| 419.30
#2007-09-26| 419.72
#2007-09-27| 429.45
#2007-09-28| 433.98
#2007-10-01| 433.77
#2007-10-02| 435.93
#2007-10-03| 435.79
#2007-10-04| 431.99
#2007-10-05| 433.65
#2007-10-08| 429.53
#2007-10-09| 431.78
#2007-10-10| 435.73
#2007-10-11| 434.09
#2007-10-12| 425.45
#2007-10-15| 427.55
#2007-10-16| 422.81
#2007-10-17| 422.63
#2007-10-18| 425.39
#2007-10-19| 421.19
#2007-10-22| 411.68
#2007-10-23| 417.59
#2007-10-24| 414.56
#2007-10-25| 425.43
#2007-10-26| 433.75
#2007-10-29| 449.16
#2007-10-30| 449.28
#2007-10-31| 448.08
#2007-11-01| 438.79
#2007-11-02| 428.83
#2007-11-05| 421.24
#2007-11-06| 425.75
#2007-11-07| 426.89
#2007-11-08| 417.15
#2007-11-09| 420.66
#2007-11-12| 407.04
#2007-11-13| 405.87
#2007-11-14| 420.48
#2007-11-15| 424.76
#2007-11-16| 417.72
#2007-11-19| 419.11
#2007-11-20| 416.25
#2007-11-21| 399.44
#2007-11-22| .
#2007-11-23| 407.85
#2007-11-26| 414.86
#2007-11-27| 412.47
#2007-11-28| 411.41
#2007-11-29| 420.70
#2007-11-30| 421.86
#2007-12-03| 424.09
#2007-12-04| 432.95
#2007-12-05| 433.71
#2007-12-06| 437.61
#2007-12-07| 436.97
#2007-12-10| 437.45
#2007-12-11| 441.73
#2007-12-12| 439.16
#2007-12-13| 433.58
#2007-12-14| 427.78
#2007-12-17| 415.92
#2007-12-18| 419.90
#2007-12-19| 421.60
#2007-12-20| 417.18
#2007-12-21| 418.84
#2007-12-24| 421.96
#2007-12-25| .
#2007-12-26| 421.27
#2007-12-27| 423.21
#2007-12-28| 425.09
#2007-12-31| 427.48
#2008-01-01| .
#2008-01-02| 420.61
#2008-01-03| 421.83
#2008-01-04| 423.97
#2008-01-07| 418.07
#2008-01-08| 421.64
#2008-01-09| 424.63
#2008-01-10| 419.93
#2008-01-11| 415.20
#2008-01-14| 414.63
#2008-01-15| 407.45
#2008-01-16| 395.84
#2008-01-17| 397.26
#2008-01-18| 398.19
#2008-01-21| .
#2008-01-22| 365.51
#2008-01-23| 378.13
#2008-01-24| 383.48
#2008-01-25| 397.45
#2008-01-28| 390.28
#2008-01-29| 397.56
#2008-01-30| 393.67
#2008-01-31| 398.58
#2008-02-01| 399.71
#2008-02-04| 404.23
#2008-02-05| 402.91
#2008-02-06| 395.86
#2008-02-07| 393.75
#2008-02-08| 392.93
#2008-02-11| 381.62
#2008-02-12| 382.36
#2008-02-13| 381.41
#2008-02-14| 391.84
#2008-02-15| 391.56
#2008-02-18| .
#2008-02-19| 393.46
#2008-02-20| 385.97
#2008-02-21| 388.14
#2008-02-22| 384.64
#2008-02-25| 387.02
#2008-02-26| 385.68
#2008-02-27| 391.18
#2008-02-28| 393.33
#2008-02-29| 390.82
#2008-03-03| 384.12
#2008-03-04| 381.18
#2008-03-05| 378.99
#2008-03-06| 379.38
#2008-03-07| 368.91
#2008-03-10| 361.32
#2008-03-11| 369.03
#2008-03-12| 369.58
#2008-03-13| 358.06
#2008-03-14| 355.56
#2008-03-17| 345.67
#2008-03-18| 350.41
#2008-03-19| 356.52
#2008-03-20| 356.83
#2008-03-21| .
#2008-03-24| 361.26
#2008-03-25| 375.51
#2008-03-26| 372.65
#2008-03-27| 373.93
#2008-03-28| 379.90
#2008-03-31| 378.85
#2008-04-01| 374.26
#2008-04-02| 379.55
#2008-04-03| 379.28
#2008-04-04| 374.98
#2008-04-07| 377.42
#2008-04-08| 370.93
#2008-04-09| 368.81
#2008-04-10| 375.18
#2008-04-11| 385.61
#2008-04-14| 385.25
#2008-04-15| 382.19
#2008-04-16| 384.99
#2008-04-17| 387.08
#2008-04-18| 387.86
#2008-04-21| 395.17
#2008-04-22| 393.68
#2008-04-23| 393.47
#2008-04-24| 387.51
#2008-04-25| 393.56
#2008-04-28| 392.53
#2008-04-29| 393.64
#2008-04-30| 395.69
#2008-05-01| 395.75
#2008-05-02| 400.98
#2008-05-05| 402.03
#2008-05-06| 399.52
#2008-05-07| 400.83
#2008-05-08| 393.34
#2008-05-09| 391.82
#2008-05-12| 390.66
#2008-05-13| 393.04
#2008-05-14| 393.71
#2008-05-15| 397.27
#2008-05-16| 397.49
#2008-05-19| 394.88
#2008-05-20| 389.63
#2008-05-21| 386.33
#2008-05-22| 383.66
#2008-05-23| 379.42
#2008-05-26| .
#2008-05-27| 373.00
#2008-05-28| 370.54
#2008-05-29| 374.83
#2008-05-30| 375.83
#2008-06-02| 377.31
#2008-06-03| 370.04
#2008-06-04| 370.02
#2008-06-05| 366.45
#2008-06-06| 366.49
#2008-06-09| 361.91
#2008-06-10| 353.60
#2008-06-11| 355.09
#2008-06-12| 348.51
#2008-06-13| 348.87
#2008-06-16| 354.40
#2008-06-17| 357.22
#2008-06-18| 359.71
#2008-06-19| 352.71
#2008-06-20| 348.44
#2008-06-23| 339.60
#2008-06-24| 339.47
#2008-06-25| 339.78
#2008-06-26| 339.78
#2008-06-27| 326.29
#2008-06-30| 321.98
#2008-07-01| 321.66
#2008-07-02| 323.51
#2008-07-03| 315.63
#2008-07-04| .
#2008-07-07| 319.07
#2008-07-08| 313.48
#2008-07-09| 320.52
#2008-07-10| 319.51
#2008-07-11| 325.73
#2008-07-14| 323.13
#2008-07-15| 310.21
#2008-07-16| 308.40
#2008-07-17| 315.93
#2008-07-18| 317.54
#2008-07-21| 325.44
#2008-07-22| 325.30
#2008-07-23| 334.53
#2008-07-24| 340.97
#2008-07-25| 335.67
#2008-07-28| 337.52
#2008-07-29| 331.63
#2008-07-30| 335.87
#2008-07-31| 336.94
#2008-08-01| 332.47
#2008-08-04| 328.78
#2008-08-05| 331.55
#2008-08-06| 338.60
#2008-08-07| 335.72
#2008-08-08| 334.84
#2008-08-11| 338.62
#2008-08-12| 333.51
#2008-08-13| 331.92
#2008-08-14| 331.61
#2008-08-15| 330.64
#2008-08-18| 325.78
#2008-08-19| 321.23
#2008-08-20| 323.83
#2008-08-21| 320.89
#2008-08-22| 319.86
#2008-08-25| 321.25
#2008-08-26| 321.34
#2008-08-27| 323.50
#2008-08-28| 321.71
#2008-08-29| 325.22
#2008-09-01| .
#2008-09-02| 315.75
#2008-09-03| 314.39
#2008-09-04| 314.78
#2008-09-05| 310.86
#2008-09-08| 322.58
#2008-09-09| 315.54
#2008-09-10| 312.69
#2008-09-11| 299.85
#2008-09-12| 299.41
#2008-09-15| 297.02
#2008-09-16| 279.63
#2008-09-17| 290.24
#2008-09-18| 279.28
#2008-09-19| 294.85
#2008-09-22| 299.27
#2008-09-23| 298.49
#2008-09-24| 300.46
#2008-09-25| 299.39
#2008-09-26| 295.46
#2008-09-29| 288.88
#2008-09-30| 288.94
#2008-10-01| 291.75
#2008-10-02| 288.05
#2008-10-03| 286.43
#2008-10-06| 267.95
#2008-10-07| 264.20
#2008-10-08| 245.27
#2008-10-09| 245.79
#2008-10-10| 240.43
#2008-10-13| 248.52
#2008-10-14| 263.01
#2008-10-15| 256.88
#2008-10-16| 225.43
#2008-10-17| 218.96
#2008-10-20| 228.89
#2008-10-21| 227.63
#2008-10-22| 208.55
#2008-10-23| 198.26
#2008-10-24| 179.67
#2008-10-27| 178.33
#2008-10-28| 185.72
#2008-10-29| 186.80
#2008-10-30| 215.80
#2008-10-31| 210.87
#2008-11-03| 216.42
#2008-11-04| 215.39
#2008-11-05| 217.41
#2008-11-06| 198.46
#2008-11-07| 206.55
#2008-11-10| 205.02
#2008-11-11| 200.72
#2008-11-12| 195.78
#2008-11-13| 189.83
#2008-11-14| 189.32
#2008-11-17| 186.92
#2008-11-18| 178.21
#2008-11-19| 174.92
#2008-11-20| 162.04
#2008-11-21| 169.08
#2008-11-24| 159.71
#2008-11-25| 153.46
#2008-11-26| 160.29
#2008-11-27| .
#2008-11-28| 170.68
#2008-12-01| 168.19
#2008-12-02| 159.92
#2008-12-03| 158.72
#2008-12-04| 158.72
#2008-12-05| 163.11
#2008-12-08| 171.24
#2008-12-09| 174.93
#2008-12-10| 189.54
#2008-12-11| 191.04
#2008-12-12| 180.48
#2008-12-15| 189.13
#2008-12-16| 195.28
#2008-12-17| 200.95
#2008-12-18| 206.36
#2008-12-19| 203.74
#2008-12-22| 199.33
#2008-12-23| 185.73
#2008-12-24| 187.33
#2008-12-25| .
#2008-12-26| 184.82
#2008-12-29| 190.73
#2008-12-30| 193.17
#2008-12-31| 193.17
#2009-01-01| .
#2009-01-02| 195.57
#2009-01-05| 206.45
#2009-01-06| 206.88
#2009-01-07| 214.56
#2009-01-08| 203.38
#2009-01-09| 200.76
#2009-01-12| 196.21
#2009-01-13| 196.59
#2009-01-14| 203.49
#2009-01-15| 190.09
#2009-01-16| 192.60
#2009-01-19| .
#2009-01-20| 188.47
#2009-01-21| 188.26
#2009-01-22| 186.86
#2009-01-23| 184.14
#2009-01-26| 184.14
#2009-01-27| 185.95
#2009-01-28| 193.45
#2009-01-29| 196.39
#2009-01-30| 197.09
#2009-02-02| 194.69
#2009-02-03| 197.39
#2009-02-04| 204.58
#2009-02-05| 204.82
#2009-02-06| 209.35
#2009-02-09| 207.85
#2009-02-10| 206.15
#2009-02-11| 203.52
#2009-02-12| 202.30
#2009-02-13| 208.06
#2009-02-16| .
#2009-02-17| 196.94
#2009-02-18| 195.82
#2009-02-19| 196.48
#2009-02-20| 191.66
#2009-02-23| 197.16
#2009-02-24| 190.80
#2009-02-25| 196.07
#2009-02-26| 194.18
#2009-02-27| 191.46
#2009-03-02| 182.06
#2009-03-03| 185.43
#2009-03-04| 190.39
#2009-03-05| 190.16
#2009-03-06| 191.75
#2009-03-09| 194.02
#2009-03-10| 195.29
#2009-03-11| 201.03
#2009-03-12| 199.68
#2009-03-13| 204.08
#2009-03-16| 211.70
#2009-03-17| 214.91
#2009-03-18| 217.21
#2009-03-19| 218.40
#2009-03-20| 216.99
#2009-03-23| 229.82
#2009-03-24| 232.11
#2009-03-25| 230.62
#2009-03-26| 235.80
#2009-03-27| 237.48
#2009-03-30| 225.45
#2009-03-31| 231.93
#2009-04-01| 241.60
#2009-04-02| 253.02
#2009-04-03| 250.19
#2009-04-06| 256.28
#2009-04-07| 254.31
#2009-04-08| 248.51
#2009-04-09| 261.44
#2009-04-10| .
#2009-04-13| 266.94
#2009-04-14| 272.48
#2009-04-15| 272.58
#2009-04-16| 272.21
#2009-04-17| 270.35
#2009-04-20| 271.11
#2009-04-21| 268.14
#2009-04-22| 268.20
#2009-04-23| 275.74
#2009-04-24| 275.46
#2009-04-27| 271.34
#2009-04-28| 264.41
#2009-04-29| 274.70
#2009-04-30| 292.88
#2009-05-01| 292.40
#2009-05-04| 301.34
#2009-05-05| 302.33
#2009-05-06| 302.46
#2009-05-07| 304.41
#2009-05-08| 308.10
#2009-05-11| 307.42
#2009-05-12| 306.92
#2009-05-13| 308.64
#2009-05-14| 305.52
#2009-05-15| 310.16
#2009-05-18| 319.41
#2009-05-19| 332.96
#2009-05-20| 336.48
#2009-05-21| 338.18
#2009-05-22| 329.36
#2009-05-25| .
#2009-05-26| 327.06
#2009-05-27| 334.63
#2009-05-28| 344.58
#2009-05-29| 346.74
#2009-06-01| 355.55
#2009-06-02| 352.29
#2009-06-03| 353.76
#2009-06-04| 351.61
#2009-06-05| 355.20
#2009-06-08| 346.45
#2009-06-09| 343.92
#2009-06-10| 355.55
#2009-06-11| 352.39
#2009-06-12| 354.33
#2009-06-15| 345.77
#2009-06-16| 340.35
#2009-06-17| 339.02
#2009-06-18| 333.65
#2009-06-19| 342.54
#2009-06-22| 343.14
#2009-06-23| 336.23
#2009-06-24| 341.15
#2009-06-25| 344.19
#2009-06-26| 350.39
#2009-06-29| 349.98
#2009-06-30| 347.72
#2009-07-01| 348.61
#2009-07-02| 348.97
#2009-07-03| .
#2009-07-06| 349.77
#2009-07-07| 354.08
#2009-07-08| 356.79
#2009-07-09| 365.46
#2009-07-10| 361.10
#2009-07-13| 348.62
#2009-07-14| 357.39
#2009-07-15| 373.27
#2009-07-16| 378.59
#2009-07-17| 385.63
#2009-07-20| 400.79
#2009-07-21| 405.22
#2009-07-22| 401.45
#2009-07-23| 402.73
#2009-07-24| 408.40
#2009-07-27| 414.16
#2009-07-28| 416.96
#2009-07-29| 412.87
#2009-07-30| 415.24
#2009-07-31| 423.84
#2009-08-03| 440.74
#2009-08-04| 444.77
#2009-08-05| 433.28
#2009-08-06| 430.63
#2009-08-07| 426.86
#2009-08-10| 427.24
#2009-08-11| 428.38
#2009-08-12| 419.61
#2009-08-13| 430.82
#2009-08-14| 426.39
#2009-08-17| 409.33
#2009-08-18| 412.54
#2009-08-19| 413.97
#2009-08-20| 427.62
#2009-08-21| 434.42
#2009-08-24| 450.35
#2009-08-25| 441.04
#2009-08-26| 435.98
#2009-08-27| 430.66
#2009-08-28| 440.16
#2009-08-31| 438.21
#2009-09-01| 457.60
#2009-09-02| 454.79
#2009-09-03| 449.25
#2009-09-04| 450.07
#2009-09-07| .
#2009-09-08| 466.29
#2009-09-09| 456.98
#2009-09-10| 457.97
#2009-09-11| 454.73
#2009-09-14| 452.60
#2009-09-15| 466.79
#2009-09-16| 479.88
#2009-09-17| 479.58
#2009-09-18| 480.42
#2009-09-21| 478.32
#2009-09-22| 489.93
#2009-09-23| 495.05
#2009-09-24| 491.62
#2009-09-25| 501.97
#2009-09-28| 485.44
#2009-09-29| 490.19
#2009-09-30| 497.45
#2009-10-01| 484.22
#2009-10-02| 480.56
#2009-10-05| 478.68
#2009-10-06| 485.53
#2009-10-07| 477.66
#2009-10-08| 485.95
#2009-10-09| 494.70
#2009-10-12| 492.98
#2009-10-13| 494.99
#2009-10-14| 504.28
#2009-10-15| 506.99
#2009-10-16| 491.16
#2009-10-19| 495.44
#2009-10-20| 496.79
#2009-10-21| 492.59
#2009-10-22| 485.97
#2009-10-23| 506.95
#2009-10-26| 514.95
#2009-10-27| 516.47
#2009-10-28| 501.97
#2009-10-29| 497.69
#2009-10-30| 494.86
#2009-11-02| 487.22
#2009-11-03| 485.39
#2009-11-04| 500.97
#2009-11-05| 497.51
#2009-11-06| 507.84
#2009-11-09| 510.60
#2009-11-10| 514.88
#2009-11-11| 521.57
#2009-11-12| 516.20
#2009-11-13| 518.20
#2009-11-16| 526.86
#2009-11-17| 523.86
#2009-11-18| 528.86
#2009-11-19| 524.70
#2009-11-20| 526.02
#2009-11-23| 523.28
#2009-11-24| 522.20
#2009-11-25| 526.68
#2009-11-26| .
#2009-11-27| 500.67
#2009-11-30| 521.27
#2009-12-01| 531.01
#2009-12-02| 537.88
#2009-12-03| 540.60
#2009-12-04| 539.29
#2009-12-07| 544.70
#2009-12-08| 545.60
#2009-12-09| 549.03
#2009-12-10| 543.80
#2009-12-11| 544.60
#2009-12-14| 549.76
#2009-12-15| 549.94
#2009-12-16| 548.86
#2009-12-17| 542.51
#2009-12-18| 537.90
#2009-12-21| 532.96
#2009-12-22| 539.68
#2009-12-23| 544.50
#2009-12-24| 557.10
#2009-12-25| .
#2009-12-28| 557.53
#2009-12-29| 559.17
#2009-12-30| 564.96
#2009-12-31| 567.72
#2010-01-01| .
#2010-01-04| 574.64
#2010-01-05| 564.14
#2010-01-06| 563.43
#2010-01-07| 548.97
#2010-01-08| 550.44
#2010-01-11| 548.05
#2010-01-12| 550.07
#2010-01-13| 544.24
#2010-01-14| 545.60
#2010-01-15| 549.31
#2010-01-18| .
#2010-01-19| 548.21
#2010-01-20| 541.93
#2010-01-21| 543.98
#2010-01-22| 537.17
#2010-01-25| 534.01
#2010-01-26| 516.94
#2010-01-27| 513.43
#2010-01-28| 528.98
#2010-01-29| 528.69
#2010-02-01| 531.31
#2010-02-02| 528.94
#2010-02-03| 535.96
#2010-02-04| 537.98
#2010-02-05| 520.80
#2010-02-08| 517.83
#2010-02-09| 520.56
#2010-02-10| 522.47
#2010-02-11| 530.74
#2010-02-12| 534.79
#2010-02-15| .
#2010-02-16| 538.69
#2010-02-17| 545.35
#2010-02-18| 540.22
#2010-02-19| 533.86
#2010-02-22| 544.26
#2010-02-23| 546.13
#2010-02-24| 541.37
#2010-02-25| 535.91
#2010-02-26| 546.25
#2010-03-01| 550.49
#2010-03-02| 553.15
#2010-03-03| 556.99
#2010-03-04| 554.48
#2010-03-05| 562.53
#2010-03-08| 572.50
#2010-03-09| 569.27
#2010-03-10| 572.67
#2010-03-11| 567.41
#2010-03-12| 561.57
#2010-03-15| 557.34
#2010-03-16| 561.92
#2010-03-17| 573.63
#2010-03-18| 575.24
#2010-03-19| 584.92
#2010-03-22| 582.35
#2010-03-23| 585.24
#2010-03-24| 586.68
#2010-03-25| 589.16
#2010-03-26| 593.84
#2010-03-29| 597.09
#2010-03-30| 596.40
#2010-03-31| 592.25
#2010-04-01| 607.44
#2010-04-02| .
#2010-04-05| 629.52
#2010-04-06| 624.94
#2010-04-07| 631.73
#2010-04-08| 625.20
#2010-04-09| 627.74
#2010-04-12| 615.06
#2010-04-13| 612.29
#2010-04-14| 612.49
#2010-04-15| 610.50
#2010-04-16| 607.31
#2010-04-19| 600.14
#2010-04-20| 613.19
#2010-04-21| 624.36
#2010-04-22| 625.44
#2010-04-23| 629.53
#2010-04-26| 635.85
#2010-04-27| 628.56
#2010-04-28| 630.90
#2010-04-29| 641.11
#2010-04-30| 649.93
#2010-05-03| 641.03
#2010-05-04| 643.36
#2010-05-05| 634.11
#2010-05-06| 618.20
#2010-05-07| 603.64
#2010-05-10| 623.58
#2010-05-11| 618.92
#2010-05-12| 622.77
#2010-05-13| 643.07
#2010-05-14| 646.58
#2010-05-17| 628.48
#2010-05-18| 616.80
#2010-05-19| 601.03
#2010-05-20| 582.66
#2010-05-21| 579.96
#2010-05-24| 575.80
#2010-05-25| 550.42
#2010-05-26| 566.03
#2010-05-27| 586.66
#2010-05-28| 597.47
#2010-05-31| .
#2010-06-01| 583.81
#2010-06-02| 584.53
#2010-06-03| 597.96
#2010-06-04| 604.65
#2010-06-07| 589.85
#2010-06-08| 593.64
#2010-06-09| 585.61
#2010-06-10| 584.54
#2010-06-11| 591.87
#2010-06-14| 607.56
#2010-06-15| 615.93
#2010-06-16| 622.71
#2010-06-17| 629.16
#2010-06-18| 633.54
#2010-06-21| 651.09
#2010-06-22| 646.88
#2010-06-23| 639.49
#2010-06-24| 639.69
#2010-06-25| 636.61
#2010-06-28| 643.42
#2010-06-29| 627.42
#2010-06-30| 631.98
#2010-07-01| 615.33
#2010-07-02| 602.14
#2010-07-05| .
#2010-07-06| 616.32
#2010-07-07| 613.55
#2010-07-08| 621.09
#2010-07-09| 633.27
#2010-07-12| 636.88
#2010-07-13| 631.87
#2010-07-14| 638.18
#2010-07-15| 638.76
#2010-07-16| 628.63
#2010-07-19| 622.50
#2010-07-20| 633.15
#2010-07-21| 631.85
#2010-07-22| 624.07
#2010-07-23| 632.75
#2010-07-26| 637.90
#2010-07-27| 651.18
#2010-07-28| 654.16
#2010-07-29| 660.72
#2010-07-30| 664.99
#2010-08-02| 687.20
#2010-08-03| 684.00
#2010-08-04| 681.13
#2010-08-05| 684.27
#2010-08-06| 675.62
#2010-08-09| 680.23
#2010-08-10| 660.68
#2010-08-11| 651.98
#2010-08-12| 647.05
#2010-08-13| 655.90
#2010-08-16| 658.98
#2010-08-17| 658.98
#2010-08-18| 661.39
#2010-08-19| 674.96
#2010-08-20| 673.20
#2010-08-23| 663.50
#2010-08-24| 662.51
#2010-08-25| 651.97
#2010-08-26| 657.21
#2010-08-27| 656.06
#2010-08-30| 668.61
#2010-08-31| 666.39
#2010-09-01| 683.43
#2010-09-02| 690.22
#2010-09-03| 706.29
#2010-09-06| .
#2010-09-07| 719.38
#2010-09-08| 729.12
#2010-09-09| 729.11
#2010-09-10| 727.10
#2010-09-13| 748.38
#2010-09-14| 749.20
#2010-09-15| 758.21
#2010-09-16| 745.13
#2010-09-17| 755.35
#2010-09-20| 764.59
#2010-09-21| 767.07
#2010-09-22| 768.07
#2010-09-23| 766.64
#2010-09-24| 788.49
#2010-09-27| 799.24
#2010-09-28| 792.31
#2010-09-29| 795.67
#2010-09-30| 803.60
#2010-10-01| 822.42
#2010-10-04| 830.33
#2010-10-05| 821.99
#2010-10-06| 830.43
#2010-10-07| 824.12
#2010-10-08| 821.87
#2010-10-11| 831.75
#2010-10-12| 819.12
#2010-10-13| 829.05
#2010-10-14| 847.79
#2010-10-15| 834.68
#2010-10-18| 813.05
#2010-10-19| 812.28
#2010-10-20| 818.86
#2010-10-21| 832.07
#2010-10-22| 845.10
#2010-10-25| 870.18
#2010-10-26| 874.34
#2010-10-27| 860.69
#2010-10-28| 854.98
#2010-10-29| 862.68
#2010-11-01| 894.06
#2010-11-02| 895.28
#2010-11-03| 900.90
#2010-11-04| 899.32
#2010-11-05| 896.45
#2010-11-08| 900.90
#2010-11-09| 902.62
#2010-11-10| 918.13
#2010-11-11| 900.45
#2010-11-12| 882.94
#2010-11-15| 869.29
#2010-11-16| 868.69
#2010-11-17| 860.10
#2010-11-18| 882.62
#2010-11-19| 886.34
#2010-11-22| 876.30
#2010-11-23| 854.37
#2010-11-24| 856.91
#2010-11-25| .
#2010-11-26| 835.52
#2010-11-29| 836.66
#2010-11-30| 832.93
#2010-12-01| 857.23
#2010-12-02| 861.27
#2010-12-03| 872.56
#2010-12-06| 870.33
#2010-12-07| 870.14
#2010-12-08| 862.69
#2010-12-09| 871.26
#2010-12-10| 854.59
#2010-12-13| 855.85
#2010-12-14| 865.39
#2010-12-15| 854.73
#2010-12-16| 838.15
#2010-12-17| 839.25
#2010-12-20| 846.00
#2010-12-21| 843.51
#2010-12-22| 853.65
#2010-12-23| 853.05
#2010-12-24| .
#2010-12-27| 828.91
#2010-12-28| 829.04
#2010-12-29| 844.48
#2010-12-30| 847.85
#2010-12-31| 850.86
#2011-01-03| 864.93
#2011-01-04| 869.85
#2011-01-05| 882.02
#2011-01-06| 889.26
#2011-01-07| 885.66
#2011-01-10| 882.10
#2011-01-11| 882.19
#2011-01-12| 886.51
#2011-01-13| 883.49
#2011-01-14| 894.33
#2011-01-17| .
#2011-01-18| 871.06
#2011-01-19| 876.52
#2011-01-20| 865.86
#2011-01-21| 843.37
#2011-01-24| 848.94
#2011-01-25| 858.24
#2011-01-26| 880.98
#2011-01-27| 881.52
#2011-01-28| 854.50
#2011-01-31| 824.84
#2011-02-01| 828.81
#2011-02-02| 830.15
#2011-02-03| 831.09
#2011-02-04| 830.36
#2011-02-07| 847.09
#2011-02-08| 836.76
#2011-02-09| 816.39
#2011-02-10| 807.75
#2011-02-11| 805.06
#2011-02-14| 836.87
#2011-02-15| 833.83
#2011-02-16| 822.45
#2011-02-17| 833.95
#2011-02-18| 848.88
#2011-02-21| .
#2011-02-22| 828.42
#2011-02-23| 823.82
#2011-02-24| 812.33
#2011-02-25| 822.84
#2011-02-28| 827.82
#2011-03-01| 837.79
#2011-03-02| 844.48
#2011-03-03| 868.79
#2011-03-04| 876.48
#2011-03-07| 865.06
#2011-03-08| 871.38
#2011-03-09| 884.44
#2011-03-10| 875.34
#2011-03-11| 856.92
#2011-03-14| 860.65
#2011-03-15| 838.89
#2011-03-16| 847.31
#2011-03-17| 831.53
#2011-03-18| 843.52
#2011-03-21| 853.91
#2011-03-22| 874.72
#2011-03-23| 880.36
#2011-03-24| 904.08
#2011-03-25| 911.44
#2011-03-28| 910.99
#2011-03-29| 926.43
#2011-03-30| 943.06
#2011-03-31| 948.11
#2011-04-01| 947.60
#2011-04-04| 945.36
#2011-04-05| 950.11
#2011-04-06| 976.60
#2011-04-07| 969.29
#2011-04-08| 967.98
#2011-04-11| 968.72
#2011-04-12| 946.24
#2011-04-13| 980.07
#2011-04-14|1004.30
#2011-04-15|1004.56
#2011-04-18|1016.48
#2011-04-19|1006.72
#2011-04-20|1028.83
#2011-04-21|1040.54
#2011-04-22| .
#2011-04-25|1066.64
#2011-04-26|1062.37
#2011-04-27|1041.41
#2011-04-28|1068.81
#2011-04-29|1051.25
#2011-05-02|1066.15
#2011-05-03|1034.57
#2011-05-04|1026.38
#2011-05-05|1027.50
#2011-05-06|1018.01
#2011-05-09|1020.92
#2011-05-10|1021.69
#2011-05-11|1046.40
#2011-05-12|1016.71
#2011-05-13|1013.06
#2011-05-16| 998.39
#2011-05-17|1007.75
#2011-05-18|1033.94
#2011-05-19|1021.64
#2011-05-20|1037.65
#2011-05-23| 990.64
#2011-05-24| 999.91
#2011-05-25| 991.92
#2011-05-26|1038.30
#2011-05-27|1047.84
#2011-05-30| .
#2011-05-31|1065.05
#2011-06-01|1051.22
#2011-06-02|1042.16
#2011-06-03|1042.13
#2011-06-06|1042.62
#2011-06-07|1030.29
#2011-06-08|1020.79
#2011-06-09|1006.92
#2011-06-10| 998.40
#2011-06-13| 996.12
#2011-06-14|1029.30
#2011-06-15|1031.53
#2011-06-16|1010.19
#2011-06-17|1004.88
#2011-06-20|1007.30
#2011-06-21|1017.86
#2011-06-22|1025.43
#2011-06-23|1013.37
#2011-06-24|1043.18
#2011-06-27|1039.24
#2011-06-28|1041.01
#2011-06-29|1066.62
#2011-06-30|1085.89
#2011-07-01|1097.81
#2011-07-04| .
#2011-07-05|1119.17
#2011-07-06|1115.88
#2011-07-07|1129.10
#2011-07-08|1139.09
#2011-07-11|1118.28
#2011-07-12|1078.01
#2011-07-13|1110.11
#2011-07-14|1116.91
#2011-07-15|1118.51
#2011-07-18|1112.89
#2011-07-19|1106.80
#2011-07-20|1116.85
#2011-07-21|1104.56
#2011-07-22|1128.58
#2011-07-25|1118.67
#2011-07-26|1132.16
#2011-07-27|1146.44
#2011-07-28|1127.08
#2011-07-29|1109.21
#2011-08-01|1128.18
#2011-08-02|1091.42
#2011-08-03|1059.13
#2011-08-04|1032.52
#2011-08-05|1003.05
#2011-08-08| 973.01
#2011-08-09| 959.50
#2011-08-10| 979.77
#2011-08-11| 982.10
#2011-08-12| 959.62
#2011-08-15| 970.55
#2011-08-16|1003.66
#2011-08-17|1004.07
#2011-08-18| 987.57
#2011-08-19| 903.11
#2011-08-22| 876.43
#2011-08-23| 924.51
#2011-08-24| 913.83
#2011-08-25| 922.97
#2011-08-26| 931.91
#2011-08-29| 955.19
#2011-08-30| 968.08
#2011-08-31| 990.62
#2011-09-01| 991.87
#2011-09-02| 982.43
#2011-09-05| .
#2011-09-06| 949.52
#2011-09-07| 978.83
#2011-09-08| 985.80
#2011-09-09| 972.32
#2011-09-12| 960.64
#2011-09-13| 957.35
#2011-09-14| 913.63
#2011-09-15| 922.24
#2011-09-16| 957.06
#2011-09-19| 930.98
#2011-09-20| 933.09
#2011-09-21| 932.72
#2011-09-22| 884.13
#2011-09-23| 862.05
#2011-09-26| 830.85
#2011-09-27| 887.28
#2011-09-28| 891.02
#2011-09-29| 905.73
#2011-09-30| 897.61
#2011-10-03| 879.34
#2011-10-04| 852.81
#2011-10-05| 827.51
#2011-10-06| 830.21
#2011-10-07| 867.96
#2011-10-10| 866.56
#2011-10-11| 893.52
#2011-10-12| 907.72
#2011-10-13| 927.54
#2011-10-14| 923.97
#2011-10-17| 955.77
#2011-10-18| 934.55
#2011-10-19| 959.47
#2011-10-20| 923.68
#2011-10-21| 931.03
#2011-10-24| 973.84
#2011-10-25| 973.92
#2011-10-26| 970.28
#2011-10-27| 991.65
#2011-10-28| 996.16
#2011-10-31| 982.97
#2011-11-01| 977.87
#2011-11-02| 984.59
#2011-11-03| 969.30
#2011-11-04|1008.40
#2011-11-07| 997.74
#2011-11-08| 988.74
#2011-11-09| 991.54
#2011-11-10| 943.44
#2011-11-11| 966.63
#2011-11-14| 983.44
#2011-11-15| 968.51
#2011-11-16| 949.62
#2011-11-17| 950.17
#2011-11-18| 929.36
#2011-11-21| 914.78
#2011-11-22| 921.42
#2011-11-23| 904.31
#2011-11-24| .
#2011-11-25| 886.08
#2011-11-28| 898.33
#2011-11-29| 922.69
#2011-11-30| 911.69
#2011-12-01| 950.20
#2011-12-02| 950.07
#2011-12-05| 952.45
#2011-12-06| 951.39
#2011-12-07| 959.60
#2011-12-08| 944.25
#2011-12-09| 917.88
#2011-12-12| 916.04
#2011-12-13| 891.77
#2011-12-14| 879.58
#2011-12-15| 859.98
#2011-12-16| 882.26
#2011-12-19| 863.15
#2011-12-20| 874.14
#2011-12-21| 901.57
#2011-12-22| 899.06
#2011-12-23| 908.34
#2011-12-26| .
#2011-12-27| 897.72
#2011-12-28| 897.56
#2011-12-29| 902.97
#2011-12-30| 902.05
#2012-01-02| .
#2012-01-03| 919.05
#2012-01-04| 924.49
#2012-01-05| 925.67
#2012-01-06| 911.10
#2012-01-09| 912.61
#2012-01-10| 936.36
#2012-01-11| 937.09
#2012-01-12| 944.97
#2012-01-13| 949.07
#2012-01-16| .
#2012-01-17| 962.26
#2012-01-18| 953.89
#2012-01-19| 962.85
#2012-01-20| 974.47
#2012-01-23| 975.72
#2012-01-24| 974.87
#2012-01-25| 984.44
#2012-01-26| 982.93
#2012-01-27| 971.44
#2012-01-30| 945.29
#2012-01-31| 961.08
#2012-02-01| 956.82
#2012-02-02| 964.39
#2012-02-03| 959.50
#2012-02-06| 947.97
#2012-02-07| 964.45
#2012-02-08| 979.19
#2012-02-09| 974.56
#2012-02-10| 962.86
#2012-02-13| 981.23
#2012-02-14| 978.44
#2012-02-15| 983.41
#2012-02-16| 970.84
#2012-02-17| 986.35
#2012-02-20| .
#2012-02-21| 992.69
#2012-02-22| 989.31
#2012-02-23| 971.87
#2012-02-24| 964.29
#2012-02-27| 942.25
#2012-02-28| 952.41
#2012-02-29| 981.14
#2012-03-01| 975.28
#2012-03-02| 983.17
#2012-03-05| 975.57
#2012-03-06| 961.97
#2012-03-07| 953.42
#2012-03-08| 962.31
#2012-03-09| 969.16
#2012-03-12| 966.60
#2012-03-13| 988.04
#2012-03-14| 991.25
#2012-03-15| 991.64
#2012-03-16| 979.02
#2012-03-19| 972.15
#2012-03-20| 962.74
#2012-03-21| 963.73
#2012-03-22| 967.51
#2012-03-23| 961.74
#2012-03-26| 953.88
#2012-03-27| 969.31
#2012-03-28| 976.30
#2012-03-29| 980.30
#2012-03-30| 982.84
#2012-04-02|1000.05
#2012-04-03|1025.10
#2012-04-04|1013.46
#2012-04-05|1037.61
#2012-04-06| .
#2012-04-09|1028.43
#2012-04-10|1008.99
#2012-04-11|1005.56
#2012-04-12|1006.60
#2012-04-13|1016.42
#2012-04-16|1016.04
#2012-04-17|1009.22
#2012-04-18|1020.97
#2012-04-19|1018.07
#2012-04-20|1009.56
#2012-04-23|1002.08
#2012-04-24|1009.73
#2012-04-25|1017.71
#2012-04-26|1024.92
#2012-04-27|1024.70
#2012-04-30|1053.86
#2012-05-01|1054.86
#2012-05-02|1050.27
#2012-05-03|1039.94
#2012-05-04|1021.22
#2012-05-07|1012.15
#2012-05-08|1009.50
#2012-05-09| 996.85
#2012-05-10| 988.98
#2012-05-11| 979.63
#2012-05-14| 982.49
#2012-05-15| 980.06
#2012-05-16| 941.79
#2012-05-17| 947.64
#2012-05-18| 915.00
#2012-05-21| 932.83
#2012-05-22| 938.05
#2012-05-23| 922.33
#2012-05-24| 918.51
#2012-05-25| 921.74
#2012-05-28| .
#2012-05-29| 941.07
#2012-05-30| 945.46
#2012-05-31| 943.89
#2012-06-01| 934.27
#2012-06-04| 910.91
#2012-06-05| 917.35
#2012-06-06| 929.94
#2012-06-07| 943.50
#2012-06-08| 930.31
#2012-06-11| 941.98
#2012-06-12| 935.67
#2012-06-13| 943.03
#2012-06-14| 941.89
#2012-06-15| 946.73
#2012-06-18| 967.38
#2012-06-19| 976.23
#2012-06-20| 982.14
#2012-06-21| 972.07
#2012-06-22| 955.15
#2012-06-25| 945.10
#2012-06-26| 941.05
#2012-06-27| 929.98
#2012-06-28| 931.45
#2012-06-29| 946.12
#2012-07-02| 951.73
#2012-07-03| 946.90
#2012-07-04| .
#2012-07-05| 957.78
#2012-07-06| 948.63
#2012-07-09| 932.04
#2012-07-10| 932.22
#2012-07-11| 933.65
#2012-07-12| 909.96
#2012-07-13| 925.93
#2012-07-16| 931.23
#2012-07-17| 928.32
#2012-07-18| 919.63
#2012-07-19| 938.42
#2012-07-20| 937.52
#2012-07-23| 915.70
#2012-07-24| 922.98
#2012-07-25| 915.57
#2012-07-26| 922.11
#2012-07-27| 937.07
#2012-07-30| 948.89
#2012-07-31| 967.46
#2012-08-01| 972.27
#2012-08-02| 968.20
#2012-08-03| 955.27
#2012-08-06| 971.94
#2012-08-07| 977.26
#2012-08-08| 977.31
#2012-08-09| 998.54
#2012-08-10|1002.49
#2012-08-13| 995.24
#2012-08-14|1003.39
#2012-08-15|1002.82
#2012-08-16| 993.64
#2012-08-17| 995.68
#2012-08-20| 993.04
#2012-08-21| 999.61
#2012-08-22| 997.40
#2012-08-23| 995.88
#2012-08-24| 984.81
#2012-08-27| 990.90
#2012-08-28| 986.34
#2012-08-29| 986.48
#2012-08-30| 978.03
#2012-08-31| 968.75
#2012-09-03| .
#2012-09-04| 966.40
#2012-09-05| 944.58
#2012-09-06| 947.31
#2012-09-07| 972.75
#2012-09-10| 979.64
#2012-09-11| 974.88
#2012-09-12| 984.29
#2012-09-13| 981.81
#2012-09-14|1023.81
#2012-09-17|1029.46
#2012-09-18|1024.13
#2012-09-19|1015.23
#2012-09-20|1002.60
#2012-09-21|1012.94
#2012-09-24|1014.40
#2012-09-25|1014.60
#2012-09-26|1007.33
#2012-09-27|1012.01
#2012-09-28|1021.99
#2012-10-01|1020.10
#2012-10-02|1018.54
#2012-10-03|1016.60
#2012-10-04|1030.37
#2012-10-05|1042.27
#2012-10-08|1027.80
#2012-10-09|1028.69
#2012-10-10|1025.29
#2012-10-11|1017.49
#2012-10-12|1009.71
#2012-10-15| 996.37
#2012-10-16|1007.55
#2012-10-17|1010.19
#2012-10-18|1024.10
#2012-10-19|1012.21
#2012-10-22|1006.90
#2012-10-23| 996.66
#2012-10-24| 980.44
#2012-10-25| 999.85
#2012-10-26| 985.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.37
#2012-11-01| 970.54
#2012-11-02| 976.35
#2012-11-05| 939.95
#2012-11-06| 954.27
#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| 992.16
#2012-12-05|1002.48
#2012-12-06|1005.94
#2012-12-07| 999.29
#2012-12-10|1007.55
#2012-12-11|1015.45
#2012-12-12|1022.41
#2012-12-13|1030.56
#2012-12-14|1029.40
#2012-12-17|1014.86
#2012-12-18|1013.86
#2012-12-19|1019.41
#2012-12-20|1011.54
#2012-12-21|1008.30
#2012-12-24|1009.15
#2012-12-25|1009.92
#2012-12-26|1012.78
#2012-12-27|1012.18
#2012-12-28|1009.34
#2012-12-31|1010.26
#2013-01-01|1010.72
#2013-01-02|1013.48
#2013-01-03|1000.93
#2013-01-04| 992.30
#2013-01-07| 997.13
#2013-01-08| 996.43
#2013-01-09| 999.38
#2013-01-10| 998.54
#2013-01-11| 989.12
#2013-01-14| 994.33
#2013-01-15| 995.86
#2013-01-16| 998.11
#2013-01-17| 998.45
#2013-01-18|1005.95
#2013-01-21|1000.03
#2013-01-22|1010.70
#2013-01-23|1013.26
#2013-01-24| 990.66
#2013-01-25| 973.91
#2013-01-28| 961.72
#2013-01-29| 986.47
#2013-01-30| 977.53
#2013-01-31| 981.43
#2013-02-01| 985.62
#2013-02-04| 991.39
#2013-02-05| 989.14
#2013-02-06| 983.47
#2013-02-07| 986.54
#2013-02-08|1004.35
#2013-02-11|1003.44
#2013-02-12|1006.88
#2013-02-13|1018.63
#2013-02-14|1018.83
#2013-02-15|1021.58
#2013-02-18|1010.92
#2013-02-19|1013.81
#2013-02-20|1032.28
#2013-02-21|1021.47
#2013-02-22|1029.66
#2013-02-25|1019.50
#2013-02-26|1009.17
#2013-02-27|1022.68
#2013-02-28|1034.08
#2013-03-01|1038.90
#2013-03-04|1030.66
#2013-03-05|1038.09
#2013-03-06|1036.79
#2013-03-07|1036.09
#2013-03-08|1034.24
#2013-03-11| .
#2013-03-12|1014.99
#2013-03-13|1006.08
#2013-03-14| 999.15
#2013-03-15|1005.84
#2013-03-18| 998.16
#2013-03-19| 998.83
#2013-03-20|1000.55
#2013-03-21| 993.01
#2013-03-22| 986.61
#2013-03-25|1000.23
#2013-03-26|1011.41
#2013-03-27|1020.29
#2013-03-28|1013.97
#2013-03-29| .
#2013-04-01|1008.89
#2013-04-02|1006.08
#2013-04-03|1004.79
#2013-04-04| 975.49
#2013-04-05| 945.78
#2013-04-08| 943.65
#2013-04-09| 949.08
#2013-04-10| 960.45
#2013-04-11| 969.38
#2013-04-12| 951.76
#2013-04-15| 942.40
#2013-04-16| 949.58
#2013-04-17| 952.04
#2013-04-18| 944.81
#2013-04-19| 944.33
#2013-04-22| 958.27
#2013-04-23| 950.63
#2013-04-24| 955.58
#2013-04-25| 978.42
#2013-04-26| 968.64
#2013-04-29| 976.13
#2013-04-30| 986.68
#2013-05-01| 986.82
#2013-05-02| 985.68
#2013-05-03| 995.66
#2013-05-06| 997.19
#2013-05-07| 993.65
#2013-05-08| 997.93
#2013-05-09| 996.78
#2013-05-10| 981.05
#2013-05-13| 972.01
#2013-05-14| 989.42
#2013-05-15| 988.99
#2013-05-16| 996.65
#2013-05-17| 994.99
#2013-05-20|1007.29
#2013-05-21|1013.57
#2013-05-22|1024.44
#2013-05-23|1005.77
#2013-05-24|1014.19
#2013-05-27|1022.66
#2013-05-28|1027.83
#2013-05-29|1029.53
#2013-05-30|1030.91
#2013-05-31|1025.32
#2013-06-03|1023.71
#2013-06-04|1034.14
#2013-06-05|1021.19
#2013-06-06|1019.49
#2013-06-07|1005.96
#2013-06-10| 994.55
#2013-06-11| 984.09
#2013-06-12| 982.04
#2013-06-13| 964.05
#2013-06-14| 973.68
#2013-06-17| 976.26
#2013-06-18| 994.08
#2013-06-19| 991.33
#2013-06-20| 969.72
#2013-06-21| 946.53
#2013-06-24| 928.46
#2013-06-25| 929.61
#2013-06-26| 949.01
#2013-06-27| 978.31
#2013-06-28|1006.20
#2013-07-01|1005.88
#2013-07-02| 983.40
#2013-07-03| 964.42
#2013-07-04| 968.73
#2013-07-05| 975.47
#2013-07-08| 960.72
#2013-07-09| 974.59
#2013-07-10| 978.23
#2013-07-11|1003.28
#2013-07-12| 981.18
#2013-07-15| 993.94
#2013-07-16|1000.24
#2013-07-17|1005.03
#2013-07-18|1005.41
#2013-07-19|1011.27
#2013-07-22|1012.63
#2013-07-23|1016.64
#2013-07-24|1021.31
#2013-07-25|1021.23
#2013-07-26|1024.92
#2013-07-29|1026.32
#2013-07-30|1044.25
#2013-07-31|1031.36
#2013-08-01|1034.15
#2013-08-02|1028.29
#2013-08-05|1034.03
#2013-08-06|1037.90
#2013-08-07|1013.39
#2013-08-08|1020.72
#2013-08-09|1019.86
#2013-08-12|1016.96
#2013-08-13|1030.68
#2013-08-14|1039.05
#2013-08-15|1037.18
#2013-08-16|1039.78
#2013-08-19|1025.72
#2013-08-20|1002.05
#2013-08-21| 999.06
#2013-08-22| 997.15
#2013-08-23|1008.80
#2013-08-26|1021.15
#2013-08-27|1007.11
#2013-08-28|1009.03
#2013-08-29|1027.17
#2013-08-30|1051.25
#2013-09-02|1052.18
#2013-09-03|1047.64
#2013-09-04|1047.96
#2013-09-05|1053.87
#2013-09-06|1073.98
#2013-09-09|1082.52
#2013-09-10|1099.16
#2013-09-11|1097.04
#2013-09-12|1091.33
#2013-09-13|1088.46
#2013-09-16|1119.99
#2013-09-17|1119.38
#2013-09-18|1115.77
#2013-09-19|1126.02
#2013-09-20|1121.84
#2013-09-23|1130.18
#2013-09-24|1125.96
#2013-09-25|1117.07
#2013-09-26|1117.03
#2013-09-27|1121.04
#2013-09-30|1104.57
#2013-10-01|1113.10
#2013-10-02|1096.24
#2013-10-03|1104.53
#2013-10-04|1112.54
#2013-10-07|1109.06
#2013-10-08|1120.86
#2013-10-09|1122.09
#2013-10-10|1137.99
#2013-10-11|1150.31
#2013-10-14|1144.36
#2013-10-15|1155.55
#2013-10-16|1159.64
#2013-10-17|1157.09
#2013-10-18|1155.26
#2013-10-21|1165.11
#2013-10-22|1166.80
#2013-10-23|1164.67
#2013-10-24|1152.04
#2013-10-25|1161.39
#2013-10-28|1174.11
#2013-10-29|1169.84
#2013-10-30|1169.48
#2013-10-31|1153.98
#2013-11-01|1152.49
#2013-11-04|1140.25
#2013-11-05|1145.90
#2013-11-06|1156.73
#2013-11-07|1156.95
#2013-11-08|1144.32
#2013-11-11|1136.53
#2013-11-12|1131.39
#2013-11-13|1109.53
#2013-11-14|1120.94
#2013-11-15|1134.79
#2013-11-18|1158.67
#2013-11-19|1176.81
#2013-11-20|1159.74
#2013-11-21|1151.36
#2013-11-22|1148.28
#2013-11-25|1147.63
#2013-11-26|1149.04
#2013-11-27|1157.75
#2013-11-28|1153.74
#2013-11-29|1151.95
#2013-12-02|1157.20
#2013-12-03|1124.45
#2013-12-04|1112.97
#2013-12-05|1114.32
#2013-12-06|1108.29
#2013-12-09|1117.98
#2013-12-10|1117.85
#2013-12-11|1111.08
#2013-12-12|1107.08
#2013-12-13|1103.49
#2013-12-16|1095.19
#2013-12-17|1091.42
#2013-12-18|1096.04
#2013-12-19|1073.66
#2013-12-20|1076.76
#2013-12-23|1086.73
#2013-12-24|1092.29
#2013-12-25|1092.31
#2013-12-26|1091.45
#2013-12-27|1099.54
#2013-12-30|1113.88
#2013-12-31|1116.75
#2014-01-01|1117.15
#2014-01-02|1087.76
#2014-01-03|1078.94
#2014-01-06|1079.07
#2014-01-07|1082.07
#2014-01-08|1090.60
#2014-01-09|1070.51
#2014-01-10|1064.94
#2014-01-13|1086.64
#2014-01-14|1082.60
#2014-01-15|1083.05
#2014-01-16|1080.77
#2014-01-17|1073.10
#2014-01-20|1074.20
#2014-01-21|1083.30
#2014-01-22|1087.70
#2014-01-23|1076.68
#2014-01-24|1059.21
#2014-01-27|1044.34
#2014-01-28|1063.97
#2014-01-29|1085.28
#2014-01-30|1081.81
#2014-01-31|1082.75
#2014-02-03|1060.97
#2014-02-04|1046.91
#2014-02-05|1060.51
#2014-02-06|1059.50
#2014-02-07|1077.04
#2014-02-10|1089.01
#2014-02-11|1089.75
#2014-02-12|1091.80
#2014-02-13|1087.85
#2014-02-14|1104.49
#2014-02-17|1106.39
#2014-02-18|1096.09
#2014-02-19|1094.02
#2014-02-20|1080.54
#2014-02-21|1096.00
#2014-02-24|1087.91
#2014-02-25|1099.89
#2014-02-26|1113.69
#2014-02-27|1123.98
#2014-02-28|1133.43
#2014-03-03|1127.72
#2014-03-04|1116.25
#2014-03-05|1123.81
#2014-03-06|1130.94
#2014-03-07|1127.73
#2014-03-10|1122.00
#2014-03-11|1127.19
#2014-03-12|1113.64
#2014-03-13|1103.84
#2014-03-14|1103.86
#2014-03-17|1123.42
#2014-03-18|1126.54
#2014-03-19|1128.45
#2014-03-20|1102.36
#2014-03-21|1111.98
#2014-03-24|1117.48
#2014-03-25|1115.31
#2014-03-26|1141.44
#2014-03-27|1152.49
#2014-03-28|1164.49
#2014-03-31|1179.81
#2014-04-01|1189.26
#2014-04-02|1194.03
#2014-04-03|1186.23
#2014-04-04|1189.67
#2014-04-07|1191.20
#2014-04-08|1200.41
#2014-04-09|1198.97
#2014-04-10|1190.61
#2014-04-11|1189.04
#2014-04-14|1186.96
#2014-04-15|1173.22
#2014-04-16|1179.62
#2014-04-17|1179.09
#2014-04-18|1183.56
#2014-04-21|1183.75
#2014-04-22|1182.00
#2014-04-23|1178.12
#2014-04-24|1174.12
#2014-04-25|1151.88
#2014-04-28|1147.56
#2014-04-29|1152.88
#2014-04-30|1137.57
#2014-05-01|1137.57
#2014-05-02|1129.46
#2014-05-05|1128.72
#2014-05-06|1129.01
#2014-05-07|1123.20
#2014-05-08|1134.53
#2014-05-09|1135.29
#2014-05-12|1134.51
#2014-05-13|1143.95
#2014-05-14|1161.14
#2014-05-15|1166.81
#2014-05-16|1157.78
#2014-05-19|1161.66
#2014-05-20|1148.77
#2014-05-21|1154.59
#2014-05-22|1168.70
#2014-05-23|1173.01
#2014-05-26|1173.46
#2014-05-27|1164.33
#2014-05-28|1172.41
#2014-05-29|1169.94
#2014-05-30|1155.94
#2014-06-02|1156.74
#2014-06-03|1161.89
#2014-06-04|1161.09
#2014-06-05|1160.51
#2014-06-06|1165.31
#2014-06-09|1171.63
#2014-06-10|1172.60
#2014-06-11|1178.63
#2014-06-12|1178.53
#2014-06-13|1173.02
#2014-06-16|1165.51
#2014-06-17|1176.90
#2014-06-18|1162.98
#2014-06-19|1162.98
#2014-06-20|1147.96
#2014-06-23|1147.69
#2014-06-24|1159.10
#2014-06-25|1161.90
#2014-06-26|1178.84
#2014-06-27|1182.09
#2014-06-30|1186.95
#2014-07-01|1184.97
#2014-07-02|1195.30
#2014-07-03|1196.82
#2014-07-04|1196.44
#2014-07-07|1196.13
#2014-07-08|1189.96
#2014-07-09|1181.18
#2014-07-10|1192.77
#2014-07-11|1177.21
#2014-07-14|1177.26
#2014-07-15|1191.27
#2014-07-16|1194.95
#2014-07-17|1195.29
#2014-07-18|1194.33
#2014-07-21|1185.56
#2014-07-22|1192.55
#2014-07-23|1186.96
#2014-07-24|1189.06
#2014-07-25|1195.06
#2014-07-28|1191.77
#2014-07-29|1224.24
#2014-07-30|1241.07
#2014-07-31|1238.34
#2014-08-01|1225.23
#2014-08-04|1227.16
#2014-08-05|1223.10
#2014-08-06|1204.91
#2014-08-07|1200.56
#2014-08-08|1185.28
#2014-08-11|1198.94
#2014-08-12|1203.97
#2014-08-13|1208.91
#2014-08-14|1206.83
#2014-08-15|1205.75
#2014-08-18|1196.17
#2014-08-19|1207.53
#2014-08-20|1205.95
#2014-08-21|1194.50
#2014-08-22|1200.48
#2014-08-25|1195.37
#2014-08-26|1202.45
#2014-08-27|1210.76
#2014-08-28|1210.16
#2014-08-29|1220.16
#2014-09-01|1222.00
#2014-09-02|1203.99
#2014-09-03|1195.47
#2014-09-04|1194.72
#2014-09-05|1186.06
#2014-09-08|1188.35
#2014-09-09|1185.72
#2014-09-10|1179.08
#2014-09-11|1161.54
#2014-09-12|1173.53
#2014-09-15|1169.66
#2014-09-16|1163.32
#2014-09-17|1171.13
#2014-09-18|1120.34
#2014-09-19|1112.51
#2014-09-22|1111.94
#2014-09-23|1098.74
#2014-09-24|1099.70
#2014-09-25|1094.30
#2014-09-26|1084.10
#2014-09-29|1076.67
#2014-09-30|1078.84
#2014-10-01|1069.32
#2014-10-02|1047.95
#2014-10-03|1047.38
#2014-10-06|1055.48
#2014-10-07|1060.76
#2014-10-08|1042.97
#2014-10-09|1048.88
#2014-10-10|1045.99
#2014-10-13|1044.48
#2014-10-14|1036.44
#2014-10-15|1032.26
#2014-10-16|1008.09
#2014-10-17|1003.93
#2014-10-20|1031.57
#2014-10-21|1027.72
#2014-10-22|1025.59
#2014-10-23|1047.87
#2014-10-24|1047.20
#2014-10-27|1053.02
#2014-10-28|1052.89
#2014-10-29|1065.41
#2014-10-30|1059.18
#2014-10-31|1050.69
#2014-11-03|1022.79
#2014-11-04|1014.90
#2014-11-05|1003.41
#2014-11-06|1022.09
#2014-11-07|1021.06
#2014-11-10|1035.72
#2014-11-11|1045.86
#2014-11-12|1048.65
#2014-11-13|1050.72
#2014-11-14|1047.32
#2014-11-17|1048.26
#2014-11-18|1048.03
#2014-11-19|1039.40
#2014-11-20|1022.39
#2014-11-21|1022.73
#2014-11-24|1043.43
#2014-11-25|1040.86
#2014-11-26|1045.07
#2014-11-27|1062.49
#2014-11-28|1057.67
#2014-12-01|1052.39
#2014-12-02|1044.44
#2014-12-03|1037.94
#2014-12-04|1059.11
#2014-12-05|1071.14
#2014-12-08|1061.60
#2014-12-09|1053.16
#2014-12-10|1047.23
#2014-12-11|1036.02
#2014-12-12|1042.72
#2014-12-15|1033.80
#2014-12-16|1034.04
#2014-12-17|1004.35
#2014-12-18|1001.19
#2014-12-19|1007.60
#2014-12-22|1015.86
#2014-12-23|1017.97
#2014-12-24|1026.68
#2014-12-25|1026.57
#2014-12-26|1027.92
#2014-12-29|1028.18
#2014-12-30|1019.22
#2014-12-31|1022.86
#2015-01-01|1023.61
#2015-01-02|1021.79
#2015-01-05|1013.69
#2015-01-06|1000.11
#2015-01-07|1007.43
#2015-01-08|1026.84
#2015-01-09|1040.28
#2015-01-12|1042.86
#2015-01-13|1064.37
#2015-01-14|1053.23
#2015-01-15|1055.73
#2015-01-16|1043.40
#2015-01-19|1041.41
#2015-01-20|1039.43
#2015-01-21|1051.02
#2015-01-22|1047.09
#2015-01-23|1055.60
#2015-01-26|1044.21
#2015-01-27|1048.70
#2015-01-28|1049.45
#2015-01-29|1041.42
#2015-01-30|1041.93
#2015-02-02|1037.32
#2015-02-03|1026.40
#2015-02-04|1035.85
#2015-02-05|1031.41
#2015-02-06|1017.29
#2015-02-09| 995.51
#2015-02-10|1000.85
#2015-02-11|1006.18
#2015-02-12|1009.26
#2015-02-13|1026.75
#2015-02-16|1023.34
#2015-02-17|1034.36
#2015-02-18|1034.58
#2015-02-19|1033.80
#2015-02-20|1032.76
#2015-02-23|1032.10
#2015-02-24|1034.89
#2015-02-25|1044.68
#2015-02-26|1043.18
#2015-02-27|1035.84
#2015-03-02|1035.04
#2015-03-03|1049.56
#2015-03-04|1039.37
#2015-03-05|1042.96
#2015-03-06|1061.49
#2015-03-09|1039.60
#2015-03-10|1036.85
#2015-03-11|1035.15
#2015-03-12|1032.75
#2015-03-13|1025.91
#2015-03-16|1029.28
#2015-03-17|1047.96
#2015-03-18|1052.62
#2015-03-19|1065.69
#2015-03-20|1050.25
#2015-03-23|1051.01
#2015-03-24|1048.78
#2015-03-25|1038.95
#2015-03-26|1031.24
#2015-03-27|1032.59
#2015-03-30|1040.58
#2015-03-31|1045.94
#2015-04-01|1039.53
#2015-04-02|1045.25
#2015-04-03|1058.92
#2015-04-06|1047.50
#2015-04-07|1047.13
#2015-04-08|1054.96
#2015-04-09|1053.89
#2015-04-10|1071.91
#2015-04-13|1069.58
#2015-04-14|1076.63
#2015-04-15|1071.97
#2015-04-16|1075.39
#2015-04-17|1080.39
#2015-04-20|1074.76
#2015-04-21|1065.47
#2015-04-22|1068.47
#2015-04-23|1089.66
#2015-04-24|1100.19
#2015-04-27|1100.10
#2015-04-28|1092.75
#2015-04-29|1088.78
#2015-04-30|1073.97
#2015-05-01|1073.98
#2015-05-04|1080.15
#2015-05-05|1075.15
#2015-05-06|1065.34
#2015-05-07|1050.11
#2015-05-08|1060.46
#2015-05-11|1055.74
#2015-05-12|1048.28
#2015-05-13|1043.99
#2015-05-14|1041.96
#2015-05-15|1041.22
#2015-05-18|1039.28
#2015-05-19|1041.77
#2015-05-20|1043.75
#2015-05-21|1039.81
#2015-05-22|1046.47
#2015-05-25|1042.26
#2015-05-26|1034.16
#2015-05-27|1023.87
#2015-05-28|1016.15
#2015-05-29|1022.83
#2015-06-01|1017.49
#2015-06-02| 972.37
#2015-06-03| 965.21
#2015-06-04| 960.76
#2015-06-05| 952.33
#2015-06-08| 931.91
#2015-06-09| 927.61
#2015-06-10| 937.84
#2015-06-11| 949.91
#2015-06-12| 948.25
#2015-06-15| 941.59
#2015-06-16| 932.41
#2015-06-17| 929.98
#2015-06-18| 923.28
#2015-06-19| 920.91
#2015-06-22| 932.94
#2015-06-23| 931.74
#2015-06-24| 943.22
#2015-06-25| 937.25
#2015-06-26| 934.87
#2015-06-29| 919.39
#2015-06-30| 938.24
#2015-07-01| 935.88
#2015-07-02| 924.67
#2015-07-03| 919.93
#2015-07-06| 901.11
#2015-07-07| 889.99
#2015-07-08| 864.92
#2015-07-09| 872.63
#2015-07-10| 870.24
#2015-07-13| 873.76
#2015-07-14| 863.90
#2015-07-15| 864.57
#2015-07-16| 864.75
#2015-07-17| 853.64
#2015-07-20| 853.86
#2015-07-21| 869.46
#2015-07-22| 868.42
#2015-07-23| 877.03
#2015-07-24| 870.14
#2015-07-27| 871.21
#2015-07-28| 870.73
#2015-07-29| 876.81
#2015-07-30| 880.78
#2015-07-31| 883.66
#2015-08-03| 872.18
#2015-08-04| 874.60
#2015-08-05| 882.60
#2015-08-06| 872.31
#2015-08-07| 864.39
#2015-08-10| 869.09
#2015-08-11| 852.53
#2015-08-12| 850.49
#2015-08-13| 855.29
#2015-08-14| 858.54
#2015-08-17| 848.78
#2015-08-18| 850.44
#2015-08-19| 852.13
#2015-08-20| 839.27
#2015-08-21| 814.70
#2015-08-24| 772.49
#2015-08-25| 790.70
#2015-08-26| 802.41
#2015-08-27| 806.64
#2015-08-28| 817.21
#2015-08-31| 819.95
#2015-09-01| 807.63
#2015-09-02| 815.01
#2015-09-03| 816.34
#2015-09-04| 806.82
#2015-09-07| 802.45
#2015-09-08| 825.43
#2015-09-09| 847.55
#2015-09-10| 850.89
#2015-09-11| 848.83
#2015-09-14| 850.18
#2015-09-15| 850.26
#2015-09-16| 872.37
#2015-09-17| 874.47
#2015-09-18| 880.71
#2015-09-21| 872.22
#2015-09-22| 866.37
#2015-09-23| 843.61
#2015-09-24| 841.87
#2015-09-25| 839.71
#2015-09-28| 829.68
#2015-09-29| 823.61
#2015-09-30| 858.72
#2015-10-01| 862.68
#2015-10-02| 879.06
#2015-10-05| 896.24
#2015-10-06| 920.65
#2015-10-07| 961.93
#2015-10-08| 963.24
#2015-10-09| 979.90
#2015-10-12| 991.18
#2015-10-13| 970.85
#2015-10-14| 959.94
#2015-10-15| 981.49
#2015-10-16| 974.52
#2015-10-19| 986.44
#2015-10-20| 971.62
#2015-10-21| 967.99
#2015-10-22| 966.48
#2015-10-23| 979.70
#2015-10-26| 985.13
#2015-10-27| 978.96
#2015-10-28| 975.64
#2015-10-29| 961.10
#2015-10-30| 961.54
#2015-11-02| 963.93
#2015-11-03| 976.75
#2015-11-04|1000.80
#2015-11-05| 992.21
#2015-11-06| 991.44
#2015-11-09| 980.63
#2015-11-10| 969.32
#2015-11-11| 977.67
#2015-11-12| 976.42
#2015-11-13| 968.80
#2015-11-16| 956.99
#2015-11-17| 963.01
#2015-11-18| 957.91
#2015-11-19| 970.52
#2015-11-20| 975.27
#2015-11-23| 975.82
#2015-11-24| 967.42
#2015-11-25| 962.32
#2015-11-26| 960.18
#2015-11-27| 947.43
#2015-11-30| 939.92
#2015-12-01| 958.34
#2015-12-02| 960.22
#2015-12-03| 955.42
#2015-12-04| 953.49
#2015-12-07| 960.07
#2015-12-08| 945.22
#2015-12-09| 949.83
#2015-12-10| 940.94
#2015-12-11| 922.69
#2015-12-14| 928.11
#2015-12-15| 940.04
#2015-12-16| 945.80
#2015-12-17| 960.45
#2015-12-18| 946.98
#2015-12-21| 951.39
#2015-12-22| 942.06
#2015-12-23| 944.99
#2015-12-24| 949.50
#2015-12-25| 950.70
#2015-12-28| 946.25
#2015-12-29| 947.70
#2015-12-30| 943.48
#2015-12-31| 941.67
#2016-01-01| 943.10
#2016-01-04| 911.81
#2016-01-05| 916.25
#2016-01-06| 907.19
#2016-01-07| 875.87
#2016-01-08| 881.51
#2016-01-11| 858.47
#2016-01-12| 851.72
#2016-01-13| 856.81
#2016-01-14| 848.73
#2016-01-15| 837.20
#2016-01-18| 832.66
#2016-01-19| 846.81
#2016-01-20| 823.57
#2016-01-21| 810.52
#2016-01-22| 836.06
#2016-01-25| 848.08
#2016-01-26| 838.98
#2016-01-27| 837.95
#2016-01-28| 838.89
#2016-01-29| 851.73
#2016-02-01| 844.86
#2016-02-02| 837.10
#2016-02-03| 820.30
#2016-02-04| 835.24
#2016-02-05| 844.45
#2016-02-08| 843.68
#2016-02-09| 844.28
#2016-02-10| 847.02
#2016-02-11| 837.20
#2016-02-12| 822.17
#2016-02-15| 842.68
#2016-02-16| 851.86
#2016-02-17| 854.58
#2016-02-18| 869.05
#2016-02-19| 870.11
#2016-02-22| 872.70
#2016-02-23| 859.58
#2016-02-24| 844.83
#2016-02-25| 837.65
#2016-02-26| 852.90
#2016-02-29| 849.23
#2016-03-01| 869.99
#2016-03-02| 889.59
#2016-03-03| 888.32
#2016-03-04| 907.76
#2016-03-07| 915.42
#2016-03-08| 904.64
#2016-03-09| 896.61
#2016-03-10| 900.70
#2016-03-11| 917.07
#2016-03-14| 926.82
#2016-03-15| 911.00
#2016-03-16| 906.28
#2016-03-17| 928.29
#2016-03-18| 945.96
#2016-03-21| 948.44
#2016-03-22| 951.64
#2016-03-23| 958.26
#2016-03-24| 950.83
#2016-03-25| 948.61
#2016-03-28| 945.35
#2016-03-29| 948.81
#2016-03-30| 963.79
#2016-03-31| 975.28
#2016-04-01| 967.11
#2016-04-04| 970.29
#2016-04-05| 955.56
#2016-04-06| 958.23
#2016-04-07| 954.93
#2016-04-08| 954.30
#2016-04-11| 963.51
#2016-04-12| 970.47
#2016-04-13| 991.27
#2016-04-14| 988.89
#2016-04-15|1002.82
#2016-04-18| 992.30
#2016-04-19|1005.97
#2016-04-20|1001.66
#2016-04-21|1003.08
#2016-04-22| 993.25
#2016-04-25| 985.80
#2016-04-26| 983.30
#2016-04-27| 970.76
#2016-04-28| 960.82
#2016-04-29| 957.84
#2016-05-02| 957.43
#2016-05-03| 942.17
#2016-05-04| 939.11
#2016-05-05| 932.54
#2016-05-06| 919.43
#2016-05-09| 916.19
#2016-05-10| 918.87
#2016-05-11| 926.22
#2016-05-12| 926.30
#2016-05-13| 911.67
#2016-05-16| 909.70
#2016-05-17| 924.38
#2016-05-18| 914.94
#2016-05-19| 907.63
#2016-05-20| 910.78
#2016-05-23| 913.90
#2016-05-24| 912.63
#2016-05-25| 928.15
#2016-05-26| 931.76
#2016-05-27| 946.28
#2016-05-30| 953.34
#2016-05-31| 950.74
#2016-06-01| 955.06
#2016-06-02| 951.14
#2016-06-03| 957.70
#2016-06-06| 973.06
#2016-06-07| 986.07
#2016-06-08| 985.11
#2016-06-09| 980.36
#2016-06-10| 965.31
#2016-06-13| 952.96
#2016-06-14| 950.70
#2016-06-15| 962.61
#2016-06-16| 947.85
#2016-06-17| 959.56
#2016-06-20| 967.46
#2016-06-21| 972.28
#2016-06-22| 983.69
#2016-06-23| 982.10
#2016-06-24| 953.29
#2016-06-27| 950.14
#2016-06-28| 964.04
#2016-06-29| 982.14
#2016-06-30| 998.88
#2016-07-01|1002.74
#2016-07-04|1010.22
#2016-07-05|1001.79
#2016-07-06| 993.70
#2016-07-07|1002.14
#2016-07-08|1004.53
#2016-07-11|1013.88
#2016-07-12|1024.72
#2016-07-13|1027.93
#2016-07-14|1027.79
#2016-07-15|1035.88
#2016-07-18|1049.29
#2016-07-19|1051.32
#2016-07-20|1064.48
#2016-07-21|1063.53
#2016-07-22|1062.28
#2016-07-25|1064.90
#2016-07-26|1069.19
#2016-07-27|1062.36
#2016-07-28|1074.50
#2016-07-29|1074.45
#2016-08-01|1098.71
#2016-08-02|1099.76
#2016-08-03|1086.37
#2016-08-04|1089.42
#2016-08-05|1113.38
#2016-08-08|1135.30
#2016-08-09|1129.86
#2016-08-10|1122.22
#2016-08-11|1111.79
#2016-08-12|1113.14
#2016-08-15|1113.41
#2016-08-16|1110.38
#2016-08-17|1116.47
#2016-08-18|1128.17
#2016-08-19|1116.95
#2016-08-22|1113.54
#2016-08-23|1103.64
#2016-08-24|1109.78
#2016-08-25|1117.07
#2016-08-26|1121.60
#2016-08-29|1122.20
#2016-08-30|1136.92
#2016-08-31|1133.73
#2016-09-01|1129.19
#2016-09-02|1139.07
#2016-09-05|1157.42
#2016-09-06|1181.74
#2016-09-07|1184.13
#2016-09-08|1192.91
#2016-09-09|1178.19
#2016-09-12|1143.65
#2016-09-13|1136.71
#2016-09-14|1135.90
#2016-09-15|1144.19
#2016-09-16|1145.47
#2016-09-19|1155.72
#2016-09-20|1153.84
#2016-09-21|1155.01
#2016-09-22|1167.82
#2016-09-23|1164.24
#2016-09-26|1145.18
#2016-09-27|1155.75
#2016-09-28|1162.17
#2016-09-29|1152.83
#2016-09-30|1142.94
#2016-10-03|1164.78
#2016-10-04|1174.62
#2016-10-05|1172.61
#2016-10-06|1170.53
#2016-10-07|1168.01
#2016-10-10|1171.43
#2016-10-11|1177.07
#2016-10-12|1175.47
#2016-10-13|1163.04
#2016-10-14|1164.98
#2016-10-17|1153.72
#2016-10-18|1173.48
#2016-10-19|1171.11
#2016-10-20|1172.19
#2016-10-21|1172.62
#2016-10-24|1184.82
#2016-10-25|1187.75
#2016-10-26|1177.52
#2016-10-27|1157.67
#2016-10-28|1158.81
#2016-10-31|1153.17
#2016-11-01|1162.65
#2016-11-02|1147.60
#2016-11-03|1140.38
#2016-11-04|1127.91
#2016-11-07|1143.76
#2016-11-08|1149.41
#2016-11-09|1125.78
#2016-11-10|1129.54
#2016-11-11|1076.86
#2016-11-14|1068.26
#2016-11-15|1046.56
#2016-11-16|1054.02
#2016-11-17|1046.31
#2016-11-18|1055.39
#2016-11-21|1045.39
#2016-11-22|1055.28
#2016-11-23|1050.85
#2016-11-24|1048.48
#2016-11-25|1057.91
#2016-11-28|1066.35
#2016-11-29|1073.71
#2016-11-30|1084.36
#2016-12-01|1086.78
#2016-12-02|1077.61
#2016-12-05|1084.81
#2016-12-06|1089.46
#2016-12-07|1094.56
#2016-12-08|1117.03
#2016-12-09|1107.08
#2016-12-12|1087.67
#2016-12-13|1091.66
#2016-12-14|1078.93
#2016-12-15|1069.66
#2016-12-16|1068.38
#2016-12-19|1065.32
#2016-12-20|1054.64
#2016-12-21|1057.92
#2016-12-22|1044.53
#2016-12-23|1041.49
#2016-12-26|1039.47
#2016-12-27|1046.67
#2016-12-28|1055.32
#2016-12-29|1068.64
#2016-12-30|1078.03
#2017-01-02|1081.07
#2017-01-03|1080.80
#2017-01-04|1081.81
#2017-01-05|1100.64
#2017-01-06|1099.05
#2017-01-09|1098.86
#2017-01-10|1113.04
#2017-01-11|1118.02
#2017-01-12|1117.32
#2017-01-13|1117.22
#2017-01-16|1111.53
#2017-01-17|1124.82
#2017-01-18|1128.85
#2017-01-19|1132.60
#2017-01-20|1127.68
#2017-01-23|1132.89
#2017-01-24|1137.10
#2017-01-25|1148.34
#2017-01-26|1149.60
#2017-01-27|1150.26
#2017-01-30|1144.94
#2017-01-31|1143.29
#2017-02-01|1158.20
#2017-02-02|1153.46
#2017-02-03|1164.99
#2017-02-06|1185.52
#2017-02-07|1183.63
#2017-02-08|1194.90
#2017-02-09|1200.98
#2017-02-10|1200.42
#2017-02-13|1208.20
#2017-02-14|1206.53
#2017-02-15|1203.41
#2017-02-16|1203.57
#2017-02-17|1193.85
#2017-02-20|1210.63
#2017-02-21|1214.75
#2017-02-22|1220.24
#2017-02-23|1220.27
#2017-02-24|1214.49
#2017-02-27|1212.23
#2017-02-28|1212.05
#2017-03-01|1218.05
#2017-03-02|1221.10
#2017-03-03|1216.30
#2017-03-06|1222.75
#2017-03-07|1221.08
#2017-03-08|1230.10
#2017-03-09|1220.84
#2017-03-10|1230.88
#2017-03-13|1244.28
#2017-03-14|1257.16
#2017-03-15|1266.29
#2017-03-16|1286.00
#2017-03-17|1261.00
#2017-03-20|1261.96
#2017-03-21|1261.10
#2017-03-22|1259.14
#2017-03-23|1262.53
#2017-03-24|1270.54
#2017-03-27|1265.52
#2017-03-28|1270.04
#2017-03-29|1267.94
#2017-03-30|1266.01
#2017-03-31|1263.51
#2017-04-03|1273.51
#2017-04-04|1273.88
#2017-04-05|1283.44
#2017-04-06|1274.86
#2017-04-07|1271.49
#2017-04-10|1259.15
#2017-04-11|1259.53
#2017-04-12|1261.76
#2017-04-13|1258.50
#2017-04-14|1257.19
#2017-04-17|1254.48
#2017-04-18|1244.33
#2017-04-19|1254.15
#2017-04-20|1267.78
#2017-04-21|1274.40
#2017-04-24|1278.30
#2017-04-25|1292.03
#2017-04-26|1294.42
#2017-04-27|1286.18
#2017-04-28|1284.94
#2017-05-01|1284.91
#2017-05-02|1299.89
#2017-05-03|1299.22
#2017-05-04|1293.77
#2017-05-05|1282.58
#2017-05-08|1289.20
#2017-05-09|1282.86
#2017-05-10|1287.76
#2017-05-11|1300.38
#2017-05-12|1303.48
#2017-05-15|1314.05
#2017-05-16|1323.67
#2017-05-17|1319.33
#2017-05-18|1300.90
#2017-05-19|1309.19
#2017-05-22|1311.73
#2017-05-23|1303.86
#2017-05-24|1297.65
#2017-05-25|1314.96
#2017-05-26|1322.06
#2017-05-29|1325.65
#2017-05-30|1326.93
#2017-05-31|1345.78
#2017-06-01|1348.34
#2017-06-02|1371.79
#2017-06-05|1380.67
#2017-06-06|1374.44
#2017-06-07|1377.48
#2017-06-08|1394.18
#2017-06-09|1403.38
#2017-06-12|1397.49
#2017-06-13|1408.98
#2017-06-14|1413.34
#2017-06-15|1399.25
#2017-06-16|1390.55
#2017-06-19|1405.10
#2017-06-20|1401.96
#2017-06-21|1402.53
#2017-06-22|1398.13
#2017-06-23|1389.24
#2017-06-26|1402.70
#2017-06-27|1406.10
#2017-06-28|1401.37
#2017-06-29|1414.15
#2017-06-30|1406.35
#2017-07-03|1420.22
#2017-07-04|1407.45
#2017-07-05|1418.91
#2017-07-06|1433.82
#2017-07-07|1431.05
#2017-07-10|1427.89
#2017-07-11|1446.75
#2017-07-12|1447.76
#2017-07-13|1463.10
#2017-07-14|1462.63
#2017-07-17|1471.39
#2017-07-18|1463.92
#2017-07-19|1468.63
#2017-07-20|1460.53
#2017-07-21|1450.32
#2017-07-24|1469.69
#2017-07-25|1461.38
#2017-07-26|1454.35
#2017-07-27|1464.35
#2017-07-28|1455.19
#2017-07-31|1464.14
#2017-08-01|1460.44
#2017-08-02|1467.05
#2017-08-03|1452.43
#2017-08-04|1471.27
#2017-08-07|1481.02
#2017-08-08|1491.48
#2017-08-09|1481.93
#2017-08-10|1462.40
#2017-08-11|1430.85
#2017-08-14|1455.58
#2017-08-15|1453.47
#2017-08-16|1466.64
#2017-08-17|1457.77
#2017-08-18|1449.51
#2017-08-21|1440.87
#2017-08-22|1448.01
#2017-08-23|1451.45
#2017-08-24|1460.39
#2017-08-25|1466.44
#2017-08-28|1458.30
#2017-08-29|1447.27
#2017-08-30|1462.65
#2017-08-31|1467.72
#2017-09-01|1477.65
#2017-09-04|1470.38
#2017-09-05|1477.40
#2017-09-06|1476.96
#2017-09-07|1486.40
#2017-09-08|1490.64
#2017-09-11|1504.18
#2017-09-12|1529.93
#2017-09-13|1539.91
#2017-09-14|1528.54
#2017-09-15|1532.58
#2017-09-18|1572.44
#2017-09-19|1573.46
#2017-09-20|1601.36
#2017-09-21|1602.49
#2017-09-22|1573.50
#2017-09-25|1531.94
#2017-09-26|1538.59
#2017-09-27|1537.54
#2017-09-28|1524.09
#2017-09-29|1540.80
#2017-10-02|1541.25
#2017-10-03|1580.10
#2017-10-04|1605.67
#2017-10-05|1602.76
#2017-10-06|1624.77
#2017-10-09|1615.56
#2017-10-10|1618.05
#2017-10-11|1615.62
#2017-10-12|1629.87
#2017-10-13|1639.73
#2017-10-16|1636.81
#2017-10-17|1633.83
#2017-10-18|1623.29
#2017-10-19|1581.02
#2017-10-20|1609.06
#2017-10-23|1611.23
#2017-10-24|1598.41
#2017-10-25|1612.37
#2017-10-26|1609.07
#2017-10-27|1586.53
#2017-10-30|1577.73
#2017-10-31|1589.03
#2017-11-01|1594.54
#2017-11-02|1586.78
#2017-11-03|1585.17
#2017-11-06|1592.65
#2017-11-07|1604.07
#2017-11-08|1609.25
#2017-11-09|1616.93
#2017-11-10|1615.78
#2017-11-13|1610.43
#2017-11-14|1627.30
#2017-11-15|1605.46
#2017-11-16|1613.22
#2017-11-17|1620.77
#2017-11-20|1629.43
#2017-11-21|1647.50
#2017-11-22|1663.65
#2017-11-23|1649.10
#2017-11-24|1647.53
#2017-11-27|1639.17
#2017-11-28|1649.24
#2017-11-29|1644.00
#2017-11-30|1613.72
#2017-12-01|1611.60
#2017-12-04|1622.70
#2017-12-05|1610.54
#2017-12-06|1567.98
#2017-12-07|1572.20
#2017-12-08|1598.01
#2017-12-11|1615.63
#2017-12-12|1593.15
#2017-12-13|1594.98
#2017-12-14|1606.02
#2017-12-15|1591.97
#2017-12-18|1596.80
#2017-12-19|1626.70
#2017-12-20|1613.77
#2017-12-21|1623.98
#2017-12-22|1640.12
#2017-12-25|1639.89
#2017-12-26|1642.39
#2017-12-27|1643.97
#2017-12-28|1654.30
#2017-12-29|1681.69
#2018-01-01|1676.58
#2018-01-02|1690.59
#2018-01-03|1696.93
#2018-01-04|1693.45
#2018-01-05|1694.48
#2018-01-08|1700.85
#2018-01-09|1686.25
#2018-01-10|1676.07
#2018-01-11|1663.95
#2018-01-12|1676.77
#2018-01-15|1657.51
#2018-01-16|1652.88
#2018-01-17|1651.59
#2018-01-18|1637.47
#2018-01-19|1644.42
#2018-01-22|1645.31
#2018-01-23|1673.34
#2018-01-24|1672.19
#2018-01-25|1657.96
#2018-01-26|1654.67
#2018-01-29|1663.44
#2018-01-30|1657.90
#2018-01-31|1658.63
#2018-02-01|1645.73
#2018-02-02|1624.99
#2018-02-05|1613.07
#2018-02-06|1555.33
#2018-02-07|1548.95
#2018-02-08|1564.28
#2018-02-09|1533.57
#2018-02-12|1560.52
#2018-02-13|1569.25
#2018-02-14|1579.74
#2018-02-15|1585.49
#2018-02-16|1574.30
#2018-02-19|1570.42
#2018-02-20|1573.93
#2018-02-21|1583.92
#2018-02-22|1566.58
#2018-02-23|1589.39
#2018-02-26|1622.28
#2018-02-27|1613.84
#2018-02-28|1606.03
#2018-03-01|1601.77
#2018-03-02|1586.40
#2018-03-05|1571.54
#2018-03-06|1575.42
#2018-03-07|1559.80
#2018-03-08|1570.24
#2018-03-09|1581.44
#2018-03-12|1610.22
#2018-03-13|1606.81
#2018-03-14|1593.47
#2018-03-15|1587.47
#2018-03-16|1575.75
#2018-03-19|1571.39
#2018-03-20|1577.39
#2018-03-21|1556.45
#2018-03-22|1542.81
#2018-03-23|1511.30
#2018-03-26|1524.06
#2018-03-27|1526.10
#2018-03-28|1483.87
#2018-03-29|1478.90
#2018-03-30|1479.18
#2018-04-02|1497.51
#2018-04-03|1512.09
#2018-04-04|1500.11
#2018-04-05|1513.08
#2018-04-06|1525.08
#2018-04-09|1546.45
#2018-04-10|1545.60
#2018-04-11|1539.65
#2018-04-12|1532.14
#2018-04-13|1521.76
#2018-04-16|1518.33
#2018-04-17|1500.49
#2018-04-18|1473.09
#2018-04-19|1491.15
#2018-04-20|1474.56
#2018-04-23|1463.41
#2018-04-24|1476.21
#2018-04-25|1454.23
#2018-04-26|1448.67
#2018-04-27|1451.79
#2018-04-30|1458.18
#2018-05-01|1458.14
#2018-05-02|1456.72
#2018-05-03|1443.94
#2018-05-04|1430.01
#2018-05-07|1443.34
#2018-05-08|1451.94
#2018-05-09|1444.22
#2018-05-10|1442.16
#2018-05-11|1458.07
#2018-05-14|1461.71
#2018-05-15|1447.78
#2018-05-16|1441.85
#2018-05-17|1432.00
#2018-05-18|1415.60
#2018-05-21|1412.06
#2018-05-22|1430.12
#2018-05-23|1419.79
#2018-05-24|1416.75
#2018-05-25|1423.00
#2018-05-28|1442.52
#2018-05-29|1433.26
#2018-05-30|1418.81
#2018-05-31|1421.48
#2018-06-01|1436.20
#2018-06-04|1450.69
#2018-06-05|1455.04
#2018-06-06|1465.41
#2018-06-07|1481.13
#2018-06-08|1468.20
#2018-06-11|1476.77
#2018-06-12|1479.57
#2018-06-13|1463.48
#2018-06-14|1452.76
#2018-06-15|1437.82
#2018-06-18|1435.84
#2018-06-19|1405.57
#2018-06-20|1416.41
#2018-06-21|1397.07
#2018-06-22|1396.88
#2018-06-25|1372.89
#2018-06-26|1362.69
#2018-06-27|1328.34
#2018-06-28|1318.74
#2018-06-29|1348.64
#2018-07-02|1340.01
#2018-07-03|1331.41
#2018-07-04|1332.62
#2018-07-05|1330.43
#2018-07-06|1338.52
#2018-07-09|1354.88
#2018-07-10|1363.25
#2018-07-11|1354.12
#2018-07-12|1352.48
#2018-07-13|1360.19
#2018-07-16|1342.41
#2018-07-17|1346.88
#2018-07-18|1344.87
#2018-07-19|1328.34
#2018-07-20|1321.80
#2018-07-23|1315.48
#2018-07-24|1326.39
#2018-07-25|1336.59
#2018-07-26|1311.13
#2018-07-27|1322.16
#2018-07-30|1315.30
#2018-07-31|1326.91
#2018-08-01|1332.87
#2018-08-02|1305.27
#2018-08-03|1293.30
#2018-08-06|1297.29
#2018-08-07|1313.94
#2018-08-08|1303.29
#2018-08-09|1311.60
#2018-08-10|1304.15
#2018-08-13|1276.14
#2018-08-14|1267.40
#2018-08-15|1248.98
#2018-08-16|1246.14
#2018-08-17|1249.66
#2018-08-20|1266.38
#2018-08-21|1294.35
#2018-08-22|1305.16
#2018-08-23|1296.04
#2018-08-24|1286.45
#2018-08-27|1320.20
#2018-08-28|1326.40
#2018-08-29|1327.13
#2018-08-30|1317.91
#2018-08-31|1309.36
#2018-09-03|1274.69
#2018-09-04|1265.27
#2018-09-05|1242.67
#2018-09-06|1235.65
#2018-09-07|1251.79
#2018-09-10|1227.20
#2018-09-11|1203.29
#2018-09-12|1203.30
#2018-09-13|1223.89
#2018-09-14|1251.51
#2018-09-17|1232.32
#2018-09-18|1217.28
#2018-09-19|1245.35
#2018-09-20|1250.23
#2018-09-21|1279.35
#2018-09-24|1246.27
#2018-09-25|1254.89
#2018-09-26|1249.26
#2018-09-27|1235.85
#2018-09-28|1227.25
#2018-10-01|1228.32
#2018-10-02|1200.27
#2018-10-03|1189.94
#2018-10-04|1158.92
#2018-10-05|1141.78
#2018-10-08|1130.72
#2018-10-09|1122.49
#2018-10-10|1135.25
#2018-10-11|1093.61
#2018-10-12|1122.91
#2018-10-15|1110.52
#2018-10-16|1115.43
#2018-10-17|1104.88
#2018-10-18|1092.86
#2018-10-19|1098.99
#2018-10-22|1125.36
#2018-10-23|1104.68
#2018-10-24|1106.57
#2018-10-25|1103.12
#2018-10-26|1094.29
#2018-10-29|1088.73
#2018-10-30|1102.97
#2018-10-31|1129.94
#2018-11-01|1143.54
#2018-11-02|1205.10
#2018-11-05|1189.79
#2018-11-06|1178.35
#2018-11-07|1180.47
#2018-11-08|1177.29
#2018-11-09|1170.74
#2018-11-12|1144.22
#2018-11-13|1160.67
#2018-11-14|1166.55
#2018-11-15|1179.53
#2018-11-16|1186.97
#2018-11-19|1199.22
#2018-11-20|1185.04
#2018-11-21|1189.92
#2018-11-22|1195.21
#2018-11-23|1185.63
#2018-11-26|1198.27
#2018-11-27|1203.35
#2018-11-28|1211.05
#2018-11-29|1224.33
#2018-11-30|1233.13
#2018-12-03|1243.57
#2018-12-04|1244.64
#2018-12-05|1213.40
#2018-12-06|1175.77
#2018-12-07|1179.79
#2018-12-10|1160.28
#2018-12-11|1162.72
#2018-12-12|1184.51
#2018-12-13|1211.97
#2018-12-14|1204.03
#2018-12-17|1196.92
#2018-12-18|1197.73
#2018-12-19|1207.00
#2018-12-20|1205.86
#2018-12-21|1188.58
#2018-12-24|1177.87
#2018-12-25|1176.29
#2018-12-26|1174.06
#2018-12-27|1161.15
#2018-12-28|1172.61
#2018-12-31|1181.80
#2019-01-01|1181.85
#2019-01-02|1152.72
#2019-01-03|1138.28
#2019-01-04|1146.12
#2019-01-07|1145.86
#2019-01-08|1133.30
#2019-01-09|1150.69
#2019-01-10|1157.85
#2019-01-11|1158.04
#2019-01-14|1139.75
#2019-01-15|1154.47
#2019-01-16|1157.76
#2019-01-17|1154.42
#2019-01-18|1166.03
#2019-01-21|1162.49
#2019-01-22|1148.28
#2019-01-23|1150.88
#2019-01-24|1162.58
#2019-01-25|1157.67
#2019-01-28|1146.38
#2019-01-29|1135.79
#2019-01-30|1131.84
#2019-01-31|1151.65
#2019-02-01|1169.68
#2019-02-04|1164.87
#2019-02-05|1170.84
#2019-02-06|1175.65
#2019-02-07|1182.71
#2019-02-08|1167.55
#2019-02-11|1172.33
#2019-02-12|1178.95
#2019-02-13|1191.84
#2019-02-14|1187.61
#2019-02-15|1159.70
#2019-02-18|1166.11
#2019-02-19|1158.04
#2019-02-20|1174.50
#2019-02-21|1184.02
#2019-02-22|1197.32
#2019-02-25|1218.05
#2019-02-26|1212.01
#2019-02-27|1198.38
#2019-02-28|1180.33
#2019-03-01|1197.97
#2019-03-04|1191.42
#2019-03-05|1211.04
#2019-03-06|1219.23
#2019-03-07|1198.94
#2019-03-08|1172.00
#2019-03-11|1181.80
#2019-03-12|1192.18
#2019-03-13|1183.30
#2019-03-14|1174.47
#2019-03-15|1180.26
#2019-03-18|1191.70
#2019-03-19|1184.34
#2019-03-20|1172.99
#2019-03-21|1173.79
#2019-03-22|1177.50
#2019-03-25|1155.32
#2019-03-26|1163.32
#2019-03-27|1158.64
#2019-03-28|1157.34
#2019-03-29|1171.09
#2019-04-01|1189.92
#2019-04-02|1205.44
#2019-04-03|1223.59
#2019-04-04|1234.45
#2019-04-05|1235.19
#2019-04-08|1233.59
#2019-04-09|1251.87
#2019-04-10|1268.42
#2019-04-11|1263.52
#2019-04-12|1253.35
#2019-04-15|1264.03
#2019-04-16|1266.63
#2019-04-17|1312.09
#2019-04-18|1307.63
#2019-04-19|1308.12
#2019-04-22|1291.33
#2019-04-23|1272.77
#2019-04-24|1252.52
#2019-04-25|1222.57
#2019-04-26|1219.26
#2019-04-29|1216.63
#2019-04-30|1205.21
#2019-05-01|1205.22
#2019-05-02|1196.40
#2019-05-03|1203.16
#2019-05-06|1170.59
#2019-05-07|1170.04
#2019-05-08|1150.10
#2019-05-09|1126.80
#2019-05-10|1131.02
#2019-05-13|1114.97
#2019-05-14|1108.74
#2019-05-15|1103.27
#2019-05-16|1100.37
#2019-05-17|1098.83
#2019-05-20|1111.98
#2019-05-21|1103.05
#2019-05-22|1108.48
#2019-05-23|1093.94
#2019-05-24|1118.41
#2019-05-27|1117.38
#2019-05-28|1126.88
#2019-05-29|1119.66
#2019-05-30|1116.98
#2019-05-31|1120.80
#2019-06-03|1132.78
#2019-06-04|1124.04
#2019-06-05|1128.94
#2019-06-06|1130.78
#2019-06-07|1126.12
#2019-06-10|1131.15
#2019-06-11|1140.73
#2019-06-12|1125.66
#2019-06-13|1115.44
#2019-06-14|1101.99
#2019-06-17|1092.64
#2019-06-18|1094.15
#2019-06-19|1104.83
#2019-06-20|1131.12
#2019-06-21|1119.86
#2019-06-24|1120.34
#2019-06-25|1120.38
#2019-06-26|1117.97
#2019-06-27|1132.36
#2019-06-28|1133.39
#2019-07-01|1141.02
#2019-07-02|1151.89
#2019-07-03|1154.43
#2019-07-04|1153.49
#2019-07-05|1131.01
#2019-07-08|1104.96
#2019-07-09|1099.07
#2019-07-10|1102.46
#2019-07-11|1112.20
#2019-07-12|1107.48
#2019-07-15|1112.50
#2019-07-16|1123.89
#2019-07-17|1119.27
#2019-07-18|1101.79
#2019-07-19|1089.21
#2019-07-22|1089.64
#2019-07-23|1089.02
#2019-07-24|1090.42
#2019-07-25|1093.03
#2019-07-26|1091.26
#2019-07-29|1074.10
#2019-07-30|1066.19
#2019-07-31|1059.77
#2019-08-01|1050.52
#2019-08-02|1037.40
#2019-08-05|1009.80
#2019-08-06|1007.81
#2019-08-07| 996.86
#2019-08-08|1026.00
#2019-08-09|1029.84
#2019-08-12|1029.19
#2019-08-13|1001.43
#2019-08-14|1004.93
#2019-08-15|1001.72
#2019-08-16|1010.20
#2019-08-19|1013.92
#2019-08-20|1018.75
#2019-08-21|1016.36
#2019-08-22|1020.11
#2019-08-23|1031.74
#2019-08-26|1022.69
#2019-08-27|1038.85
#2019-08-28|1031.47
#2019-08-29|1025.14
#2019-08-30|1045.61
#2019-09-02|1040.75
#2019-09-03|1017.16
#2019-09-04|1021.86
#2019-09-05|1045.69
#2019-09-06|1066.95
#2019-09-09|1079.71
#2019-09-10|1084.48
#2019-09-11|1109.27
#2019-09-12|1102.89
#2019-09-13|1124.93
#2019-09-16|1110.51
#2019-09-17|1075.93
#2019-09-18|1084.28
#2019-09-19|1070.73
#2019-09-20|1107.75
#2019-09-23|1115.08
#2019-09-24|1109.34
#2019-09-25|1084.57
#2019-09-26|1099.75
#2019-09-27|1099.50
#2019-09-30|1095.40
#2019-10-01|1089.63
#2019-10-02|1085.97
#2019-10-03|1085.25
#2019-10-04|1075.55
#2019-10-07|1071.75
#2019-10-08|1076.63
#2019-10-09|1073.67
#2019-10-10|1078.38
#2019-10-11|1088.78
#2019-10-14|1098.55
#2019-10-15|1101.47
#2019-10-16|1102.33
#2019-10-17|1128.31
#2019-10-18|1132.00
#2019-10-21|1132.40
#2019-10-22|1141.57
#2019-10-23|1147.61
#2019-10-24|1152.81
#2019-10-25|1147.04
#2019-10-28|1162.77
#2019-10-29|1200.07
#2019-10-30|1187.35
#2019-10-31|1193.17
#2019-11-01|1191.33
#2019-11-04|1189.00
#2019-11-05|1200.17
#2019-11-06|1195.04
#2019-11-07|1195.54
#2019-11-08|1196.32
#2019-11-11|1178.07
#2019-11-12|1177.60
#2019-11-13|1157.06
#2019-11-14|1153.64
#2019-11-15|1153.83
#2019-11-18|1162.56
#2019-11-19|1161.08
#2019-11-20|1154.89
#2019-11-21|1146.87
#2019-11-22|1147.71
#2019-11-25|1160.08
#2019-11-26|1155.52
#2019-11-27|1162.89
#2019-11-28|1156.45
#2019-11-29|1143.56
#2019-12-02|1145.41
#2019-12-03|1148.17
#2019-12-04|1151.63
#2019-12-05|1156.91
#2019-12-06|1153.35
#2019-12-09|1149.76
#2019-12-10|1147.04
#2019-12-11|1152.10
#2019-12-12|1164.79
#2019-12-13|1188.14
#2019-12-16|1184.38
#2019-12-17|1189.74
#2019-12-18|1182.42
#2019-12-19|1178.87
#2019-12-20|1174.41
#2019-12-23|1179.98
#2019-12-24|1178.52
#2019-12-25|1178.97
#2019-12-26|1176.09
#2019-12-27|1189.82
#2019-12-30|1203.48
#2019-12-31|1197.59
#2020-01-01|1194.85
#2020-01-02|1207.15
#2020-01-03|1202.09
#2020-01-06|1176.91
#2020-01-07|1182.50
#2020-01-08|1176.28
#2020-01-09|1205.07
#2020-01-10|1211.80
#2020-01-13|1228.96
#2020-01-14|1232.99
#2020-01-15|1237.47
#2020-01-16|1228.58
#2020-01-17|1230.47
#2020-01-20|1211.62
#2020-01-21|1185.92
#2020-01-22|1185.35
#2020-01-23|1178.16
#2020-01-24|1177.61
#2020-01-27|1167.65
#2020-01-28|1163.40
#2020-01-29|1156.13
#2020-01-30|1127.54
#2020-01-31|1114.83
#2020-02-03|1103.87
#2020-02-04|1123.70
#2020-02-05|1138.39
#2020-02-06|1148.38
#2020-02-07|1137.27
#2020-02-10|1128.40
#2020-02-11|1135.32
#2020-02-12|1145.47
#2020-02-13|1142.46
#2020-02-14|1139.46
#2020-02-17|1152.97
#2020-02-18|1139.85
#2020-02-19|1146.62
#2020-02-20|1151.84
#2020-02-21|1149.79
#2020-02-24|1116.89
#2020-02-25|1122.09
#2020-02-26|1108.60
#2020-02-27|1100.16
#2020-02-28|1051.32
#2020-03-02|1054.58
#2020-03-03|1068.42
#2020-03-04|1063.84
#2020-03-05|1069.77
#2020-03-06|1047.57
#2020-03-09| 986.83
#2020-03-10| 996.29
#2020-03-11| 988.29
#2020-03-12| 925.67
#2020-03-13| 925.88
#2020-03-16| 871.10
#2020-03-17| 852.15
#2020-03-18| 811.15
#2020-03-19| 768.68
#2020-03-20| 797.79
#2020-03-23| 712.90
#2020-03-24| 748.13
#2020-03-25| 794.00
#2020-03-26| 802.11
#2020-03-27| 806.32
#2020-03-30| 774.44
#2020-03-31| 787.13
#2020-04-01| 764.50
#2020-04-02| 766.26
#2020-04-03| 751.85
#2020-04-06| 758.69
#2020-04-07| 803.86
#2020-04-08| 801.53
#2020-04-09| 848.06
#2020-04-10| 850.01
#2020-04-13| 840.52
#2020-04-14| 840.94
#2020-04-15| 833.56
#2020-04-16| 830.11
#2020-04-17| 864.52
#2020-04-20| 861.62
#2020-04-21| 826.02
#2020-04-22| 835.83
#2020-04-23| 843.36
#2020-04-24| 835.18
#2020-04-27| 853.11
#2020-04-28| 858.37
#2020-04-29| 879.41
#2020-04-30| 910.02
#2020-05-01| 910.01
#2020-05-04| 858.90
#2020-05-05| 866.62
#2020-05-06| 880.52
#2020-05-07| 875.65
#2020-05-08| 885.40
#2020-05-11| 906.17
#2020-05-12| 905.08
#2020-05-13| 911.14
#2020-05-14| 897.03
#2020-05-15| 896.93
#2020-05-18| 884.86
#2020-05-19| 907.17
#2020-05-20| 909.79
#2020-05-21| 915.30
#2020-05-22| 892.77
#2020-05-25| 891.66
#2020-05-26| 913.46
#2020-05-27| 910.94
#2020-05-28| 922.74
#2020-05-29| 921.11
#2020-06-01| 945.43
#2020-06-02| 956.94
#2020-06-03| 974.36
#2020-06-04| 978.72
#2020-06-05|1002.27
#2020-06-08|1011.04
#2020-06-09|1014.31
#2020-06-10|1006.26
#2020-06-11| 987.64
#2020-06-12| 992.56
#2020-06-15| 972.97
#2020-06-16| 987.34
#2020-06-17| 996.39
#2020-06-18|1004.60
#2020-06-19|1014.36
#2020-06-22|1015.20
#2020-06-23|1022.98
#2020-06-24|1020.43
#2020-06-25|1022.73
#2020-06-26|1026.85
#2020-06-29|1008.74
#2020-06-30|1012.16
#2020-07-01|1013.36
#2020-07-02|1041.55
#2020-07-03|1081.86
#2020-07-06|1135.27
#2020-07-07|1137.96
#2020-07-08|1140.04
#2020-07-09|1139.79
#2020-07-10|1141.50
#2020-07-13|1185.25
#2020-07-14|1148.31
#2020-07-15|1148.59
#2020-07-16|1107.07
#2020-07-17|1117.92
#2020-07-20|1133.66
#2020-07-21|1159.20
#2020-07-22|1132.29
#2020-07-23|1150.79
#2020-07-24|1127.14
#2020-07-27|1124.11
#2020-07-28|1151.10
#2020-07-29|1154.30
#2020-07-30|1150.76
#2020-07-31|1148.16
#2020-08-03|1145.16
#2020-08-04|1166.80
#2020-08-05|1186.14
#2020-08-06|1192.63
#2020-08-07|1192.30
#2020-08-10|1187.14
#2020-08-11|1195.92
#2020-08-12|1202.40
#2020-08-13|1205.31
#2020-08-14|1192.37
#2020-08-17|1191.82
#2020-08-18|1201.30
#2020-08-19|1198.82
#2020-08-20|1179.60
#2020-08-21|1188.99
#2020-08-24|1200.16
#2020-08-25|1209.77
#2020-08-26|1215.99
#2020-08-27|1226.80
#2020-08-28|1225.80
#2020-08-31|1206.22
#2020-09-01|1247.81
#2020-09-02|1250.53
#2020-09-03|1231.14
#2020-09-04|1221.40
#2020-09-07|1223.82
#2020-09-08|1216.96
#2020-09-09|1204.42
#2020-09-10|1201.82
#2020-09-11|1219.80
#2020-09-14|1227.71
#2020-09-15|1250.00
#2020-09-16|1268.31
#2020-09-17|1276.21
#2020-09-18|1279.63
#2020-09-21|1243.93
#2020-09-22|1219.85
#2020-09-23|1223.02
#2020-09-24|1186.09
#2020-09-25|1199.86
#2020-09-28|1224.31
#2020-09-29|1227.08
#2020-09-30|1247.24
#2020-10-01|1259.77
#2020-10-02|1259.18
#2020-10-05|1250.67
#2020-10-06|1278.83
#2020-10-07|1284.50
#2020-10-08|1304.38
#2020-10-09|1294.97
#2020-10-12|1308.59
#2020-10-13|1303.51
#2020-10-14|1322.75
#2020-10-15|1310.26
#2020-10-16|1307.56
#2020-10-19|1298.86
#2020-10-20|1329.46
#2020-10-21|1327.09
#2020-10-22|1331.60
#2020-10-23|1338.57
#2020-10-26|1319.90
#2020-10-27|1329.06
#2020-10-28|1330.67
#2020-10-29|1333.37
#2020-10-30|1316.92
#2020-11-02|1364.07
#2020-11-03|1386.64
#2020-11-04|1395.71
#2020-11-05|1470.13
#2020-11-06|1476.82
#2020-11-09|1485.43
#2020-11-10|1469.77
#2020-11-11|1425.71
#2020-11-12|1469.07
#2020-11-13|1474.30
#2020-11-16|1473.44
#2020-11-17|1475.88
#2020-11-18|1523.38
#2020-11-19|1522.18
#2020-11-20|1563.09
#2020-11-23|1596.39
#2020-11-24|1611.33
#2020-11-25|1575.80
#2020-11-26|1580.68
#2020-11-27|1581.53
#2020-11-30|1553.12
#2020-12-01|1578.65
#2020-12-02|1557.18
#2020-12-03|1549.44
#2020-12-04|1566.71
#2020-12-07|1561.80
#2020-12-08|1581.00
#2020-12-09|1582.89
#2020-12-10|1559.92
#2020-12-11|1567.63
#2020-12-14|1585.83
#2020-12-15|1597.57
#2020-12-16|1617.90
#2020-12-17|1614.96
#2020-12-18|1627.58
#2020-12-21|1630.62
#2020-12-22|1596.87
#2020-12-23|1639.49
#2020-12-24|1638.39
#2020-12-25|1639.35
#2020-12-28|1689.48
#2020-12-29|1664.83
#2020-12-30|1701.42
#2020-12-31|1749.13
#2021-01-01|1753.72
#2021-01-04|1799.28
#2021-01-05|1783.92
#2021-01-06|1775.12
#2021-01-07|1817.57
#2021-01-08|1925.94
#2021-01-11|1958.76
#2021-01-12|1959.48
#2021-01-13|1974.17
#2021-01-14|1956.82
#2021-01-15|1923.80
#2021-01-18|1908.97
#2021-01-19|1918.70
#2021-01-20|1977.66
#2021-01-21|1971.42
#2021-01-22|1967.12
#2021-01-25|2021.10
#2021-01-26|1985.30
#2021-01-27|1929.34
#2021-01-28|1858.29
#2021-01-29|1818.73
#2021-02-01|1863.56
#2021-02-02|1944.55
#2021-02-03|1956.65
#2021-02-04|1936.28
#2021-02-05|1900.58
#2021-02-08|1940.84
#2021-02-09|1956.30
#2021-02-10|1993.21
#2021-02-11|1984.29
#2021-02-12|1984.35
#2021-02-15|1992.93
#2021-02-16|2012.19
#2021-02-17|2010.81
#2021-02-18|1961.97
#2021-02-19|1937.78
#2021-02-22|1880.66
#2021-02-23|1854.15
#2021-02-24|1805.24
#2021-02-25|1828.36
#2021-02-26|1742.77
#2021-03-01|1801.84
#2021-03-02|1819.50
#2021-03-03|1837.34
#2021-03-04|1774.14
#2021-03-05|1762.93
#2021-03-08|1686.07
#2021-03-09|1698.52
#2021-03-10|1730.13
#2021-03-11|1766.80
#2021-03-12|1745.62
#2021-03-15|1722.99
#2021-03-16|1746.31
#2021-03-17|1745.47
#2021-03-18|1755.23
#2021-03-19|1730.91
#2021-03-22|1733.41
#2021-03-23|1699.40
#2021-03-24|1618.32
#2021-03-25|1600.90
#2021-03-26|1647.27
#2021-03-29|1629.90
#2021-03-30|1632.64
#2021-03-31|1622.60
#2021-04-01|1673.75
#2021-04-02|1673.90
#2021-04-05|1655.30
#2021-04-06|1657.15
#2021-04-07|1656.33
#2021-04-08|1660.55
#2021-04-09|1650.44
#2021-04-12|1574.04
#2021-04-13|1599.60
#2021-04-14|1633.66
#2021-04-15|1629.39
#2021-04-16|1669.96
#2021-04-19|1683.01
#2021-04-20|1689.04
#2021-04-21|1666.85
#2021-04-22|1648.77
#2021-04-23|1655.12
#2021-04-26|1644.69
#2021-04-27|1649.43
#2021-04-28|1642.12
#2021-04-29|1632.04
#2021-04-30|1597.26
#2021-05-03|1583.60
#2021-05-04|1586.79
#2021-05-05|1587.62
#2021-05-06|1594.96
#2021-05-07|1574.78
#2021-05-10|1594.62
#2021-05-11|1560.55
#2021-05-12|1571.26
#2021-05-13|1544.18
#2021-05-14|1533.78
#2021-05-17|1566.69
#2021-05-18|1595.08
#2021-05-19|1585.93
#2021-05-20|1620.10
#2021-05-21|1633.71
#2021-05-24|1633.27
#2021-05-25|1658.90
#2021-05-26|1678.28
#2021-05-27|1692.89
#2021-05-28|1694.66
#2021-05-31|1696.95
#2021-06-01|1719.57
#2021-06-02|1752.52
#2021-06-03|1738.59
#2021-06-04|1764.24
#2021-06-07|1753.46
#2021-06-08|1780.41
#2021-06-09|1771.28
#2021-06-10|1793.45
#2021-06-11|1801.25
#2021-06-14|1797.34
#2021-06-15|1818.02
#2021-06-16|1758.45
#2021-06-17|1771.98
#2021-06-18|1802.27
#2021-06-21|1807.30
#2021-06-22|1797.58
#2021-06-23|1839.95
#2021-06-24|1840.51
#2021-06-25|1848.86
#2021-06-28|1851.87
#2021-06-29|1842.30
#2021-06-30|1825.64
#2021-07-01|1830.88
#2021-07-02|1794.51
#2021-07-05|1841.83
#2021-07-06|1805.95
#2021-07-07|1812.22
#2021-07-08|1788.51
#2021-07-09|1788.79
#2021-07-12|1822.24
#2021-07-13|1818.23
#2021-07-14|1776.40
#2021-07-15|1759.70
#2021-07-16|1764.10
#2021-07-19|1732.92
#2021-07-20|1709.17
#2021-07-21|1756.66
#2021-07-22|1776.61
#2021-07-23|1789.76
#2021-07-26|1747.34
#2021-07-27|1698.23
#2021-07-28|1714.85
#2021-07-29|1787.87
#2021-07-30|1822.17
#2021-08-02|1876.71
#2021-08-03|1872.76
#2021-08-04|1922.19
#2021-08-05|1903.63
#2021-08-06|1899.42
#2021-08-09|1867.23
#2021-08-10|1873.36
#2021-08-11|1878.21
#2021-08-12|1911.40
#2021-08-13|1899.80
#2021-08-16|1836.49
#2021-08-17|1812.65
#2021-08-18|1822.85
#2021-08-19|1830.01
#2021-08-20|1782.60
#2021-08-23|1796.06
#2021-08-24|1812.84
#2021-08-25|1823.66
#2021-08-26|1790.49
#2021-08-27|1823.65
#2021-08-30|1863.05
#2021-08-31|1881.72
#2021-09-01|1858.33
#2021-09-02|1871.04
#2021-09-03|1859.10
#2021-09-06|1898.35
#2021-09-07|1898.00
#2021-09-08|1868.82
#2021-09-09|1853.07
#2021-09-10|1857.06
#2021-09-13|1841.67
#2021-09-14|1862.02
#2021-09-15|1855.50
#2021-09-16|1813.47
#2021-09-17|1839.73
#2021-09-20|1779.13
#2021-09-21|1782.07
#2021-09-22|1791.43
#2021-09-23|1778.92
#2021-09-24|1778.00
#2021-09-27|1792.73
#2021-09-28|1791.02
#2021-09-29|1784.94
#2021-09-30|1789.80
#2021-10-01|1787.73
#2021-10-04|1786.48
#2021-10-05|1800.26
#2021-10-06|1770.96
#2021-10-07|1840.18
#2021-10-08|1849.37
#2021-10-11|1900.17
#2021-10-12|1899.18
#2021-10-13|1961.35
#2021-10-14|1956.91
#2021-10-15|2020.26
#2021-10-18|2033.22
#2021-10-19|2030.70
#2021-10-20|2051.56
#2021-10-21|2043.99
#2021-10-22|2057.73
#2021-10-25|2055.79
#2021-10-26|2091.24
#2021-10-27|2067.58
#2021-10-28|2040.60
#2021-10-29|2048.35
#2021-11-01|2020.60
#2021-11-02|2042.05
#2021-11-03|2022.24
#2021-11-04|2078.37
#2021-11-05|2070.51
#2021-11-08|2058.92
#2021-11-09|2086.60
#2021-11-10|2070.40
#2021-11-11|2067.90
#2021-11-12|2067.81
#2021-11-15|2051.94
#2021-11-16|2103.82
#2021-11-17|2129.75
#2021-11-18|2099.23
#2021-11-19|2092.96
#2021-11-22|2111.29
#2021-11-23|2101.04
#2021-11-24|2079.61
#2021-11-25|2060.34
#2021-11-26|1986.94
#2021-11-29|1972.63
#2021-11-30|1955.60
#2021-12-01|1964.57
#2021-12-02|1978.59
#2021-12-03|1956.92
#2021-12-06|1896.31
#2021-12-07|1944.98
#2021-12-08|1963.35
#2021-12-09|1985.42
#2021-12-10|1974.27
#2021-12-13|1960.49
#2021-12-14|1922.77
#2021-12-15|1912.85
#2021-12-16|1923.31
#2021-12-17|1871.14
#2021-12-20|1805.17
#2021-12-21|1823.42
#2021-12-22|1860.97
#2021-12-23|1880.11
#2021-12-24|1856.49
#2021-12-27|1861.59
#2021-12-28|1862.97
#2021-12-29|1864.66
#2021-12-30|1859.97
#2021-12-31|1889.69
#2022-01-03|1899.20
#2022-01-04|1903.23
#2022-01-05|1848.34
#2022-01-06|1851.56
#2022-01-07|1850.55
#2022-01-10|1876.24
#2022-01-11|1860.38
#2022-01-12|1919.34
#2022-01-13|1925.93
#2022-01-14|1911.57
#2022-01-17|1925.62
#2022-01-18|1897.80
#2022-01-19|1886.86
#2022-01-20|1887.04
#2022-01-21|1885.62
#2022-01-24|1827.23
#2022-01-25|1816.15
#2022-01-26|1815.14
#2022-01-27|1794.75
#2022-01-28|1750.68
#2022-01-31|1780.79
#2022-02-01|1769.39
#2022-02-02|1768.77
#2022-02-03|1769.77
#2022-02-04|1795.06
#2022-02-07|1791.45
#2022-02-08|1778.03
#2022-02-09|1817.09
#2022-02-10|1812.42
#2022-02-11|1775.35
#2022-02-14|1724.74
#2022-02-15|1773.39
#2022-02-16|1793.04
#2022-02-17|1798.59
#2022-02-18|1780.63
#2022-02-21|1776.43
#2022-02-22|1733.26
#2022-02-23|1752.49
#2022-02-24|1647.25
#2022-02-25|1687.45
#2022-02-28|1666.60
#2022-03-01|1672.69
#2022-03-02|1632.41
#2022-03-03|1585.87
#2022-03-04|1521.24
#2022-03-07|1448.01
#2022-03-08|1416.17
#2022-03-09|1451.84
#2022-03-10|1491.60
#2022-03-11|1472.48
#2022-03-14|1431.45
#2022-03-15|1409.87
#2022-03-16|1499.90
#2022-03-17|1547.92
#2022-03-18|1550.26
#2022-03-21|1533.80
#2022-03-22|1559.93
#2022-03-23|1560.66
#2022-03-24|1557.75
#2022-03-25|1519.84
#2022-03-28|1527.74
#2022-03-29|1541.72
#2022-03-30|1578.27
#2022-03-31|1570.69
#2022-04-01|1588.64
#2022-04-04|1630.79
#2022-04-05|1644.13
#2022-04-06|1621.95
#2022-04-07|1598.88
#2022-04-08|1616.20
#2022-04-11|1564.72
#2022-04-12|1561.50
#2022-04-13|1565.71
#2022-04-14|1590.93
#2022-04-15|1589.86
#2022-04-18|1594.57
#2022-04-19|1577.24
#2022-04-20|1600.23
#2022-04-21|1596.70
#2022-04-22|1588.06
#2022-04-25|1538.61
#2022-04-26|1580.22
#2022-04-27|1580.02
#2022-04-28|1600.57
#2022-04-29|1616.98
#2022-05-02|1607.10
#2022-05-03|1603.83
#2022-05-04|1586.37
#2022-05-05|1592.43
#2022-05-06|1543.53
#2022-05-09|1529.94
#2022-05-10|1501.55
#2022-05-11|1530.92
#2022-05-12|1497.80
#2022-05-13|1560.70
#2022-05-16|1573.44
#2022-05-17|1636.84
#2022-05-18|1653.66
#2022-05-19|1622.65
#2022-05-20|1664.98
#2022-05-23|1672.95
#2022-05-24|1660.75
#2022-05-25|1682.31
#2022-05-26|1685.50
#2022-05-27|1707.44
#2022-05-30|1738.32
#2022-05-31|1766.74
#2022-06-01|1773.81
#2022-06-02|1782.23
#2022-06-03|1769.64
#2022-06-06|1793.54
#2022-06-07|1778.48
#2022-06-08|1797.35
#2022-06-09|1781.00
#2022-06-10|1816.00
#2022-06-13|1778.04
#2022-06-14|1766.49
#2022-06-15|1761.56
#2022-06-16|1729.49
#2022-06-17|1731.11
#2022-06-20|1737.67
#2022-06-21|1749.76
#2022-06-22|1742.25
#2022-06-23|1820.17
#2022-06-24|1845.12
#2022-06-27|1878.00
#2022-06-28|1913.50
#2022-06-29|1850.45
#2022-06-30|1842.82
#2022-07-01|1838.37
#2022-07-04|1826.35
#2022-07-05|1807.23
#2022-07-06|1816.62
#2022-07-07|1864.10
#2022-07-08|1859.47
#2022-07-11|1828.17
#2022-07-12|1764.09
#2022-07-13|1752.58
#2022-07-14|1784.70
#2022-07-15|1814.28
#2022-07-18|1828.20
#2022-07-19|1819.85
#2022-07-20|1818.16
#2022-07-21|1813.21
#2022-07-22|1816.90
#2022-07-25|1794.35
#2022-07-26|1796.92
#2022-07-27|1790.14
#2022-07-28|1792.97
#2022-07-29|1809.68
#2022-08-01|1894.24
#2022-08-02|1875.87
#2022-08-03|1868.61
#2022-08-04|1881.52
#2022-08-05|1868.36
#2022-08-08|1871.14
#2022-08-09|1862.02
#2022-08-10|1835.76
#2022-08-11|1853.51
#2022-08-12|1853.38
#2022-08-15|1846.32
#2022-08-16|1869.56
#2022-08-17|1875.32
#2022-08-18|1851.19
#2022-08-19|1836.29
#2022-08-22|1820.78
#2022-08-23|1808.69
#2022-08-24|1780.53
#2022-08-25|1792.78
#2022-08-26|1807.24
#2022-08-29|1797.25
#2022-08-30|1820.02
#2022-08-31|1784.71
#2022-09-01|1757.85
#2022-09-02|1738.23
#2022-09-05|1698.27
#2022-09-06|1712.22
#2022-09-07|1696.66
#2022-09-08|1686.85
#2022-09-09|1706.75
#2022-09-12|1713.99
#2022-09-13|1738.46
#2022-09-14|1710.24
#2022-09-15|1703.99
#2022-09-16|1666.21
#2022-09-19|1673.77
#2022-09-20|1696.49
#2022-09-21|1668.16
#2022-09-22|1657.46
#2022-09-23|1623.36
#2022-09-26|1583.69
#2022-09-27|1588.81
#2022-09-28|1545.34
#2022-09-29|1528.86
#2022-09-30|1527.15
#2022-10-03|1502.67
#2022-10-04|1521.76
#2022-10-05|1562.47
#2022-10-06|1545.27
#2022-10-07|1516.21
#2022-10-10|1489.09
#2022-10-11|1471.70
#2022-10-12|1488.54
#2022-10-13|1470.73
#2022-10-14|1476.04
#2022-10-17|1475.15
#2022-10-18|1509.31
#2022-10-19|1484.84
#2022-10-20|1469.91
#2022-10-21|1478.46
#2022-10-24|1452.87
#2022-10-25|1464.66
#2022-10-26|1472.51
#2022-10-27|1482.65
#2022-10-28|1454.73
#2022-10-31|1476.94
#2022-11-01|1504.68
#2022-11-02|1519.09
#2022-11-03|1498.05
#2022-11-04|1542.16
#2022-11-07|1575.27
#2022-11-08|1571.53
#2022-11-09|1546.06
#2022-11-10|1497.36
#2022-11-11|1545.39
#2022-11-14|1546.83
#2022-11-15|1579.99
#2022-11-16|1555.24
#2022-11-17|1531.38
#2022-11-18|1512.61
#2022-11-21|1511.48
#2022-11-22|1498.85
#2022-11-23|1493.89
#2022-11-24|1509.28
#2022-11-25|1502.60
#2022-11-28|1507.29
#2022-11-29|1534.97
#2022-11-30|1591.26
#2022-12-01|1602.81
#2022-12-02|1585.71
#2022-12-05|1596.00
#2022-12-06|1589.69
#2022-12-07|1574.28
#2022-12-08|1603.53
#2022-12-09|1600.00
#2022-12-12|1584.08
#2022-12-13|1586.10
#2022-12-14|1589.25
#2022-12-15|1581.15
#2022-12-16|1573.56
#2022-12-19|1571.14
#2022-12-20|1546.83
#2022-12-21|1531.63
#2022-12-22|1539.36
#2022-12-23|1500.53
#2022-12-26|1512.62
#2022-12-27|1519.11
#2022-12-28|1517.13
#2022-12-29|1512.46
#2022-12-30|1519.89
#2023-01-02|1523.67
#2023-01-03|1543.15
#2023-01-04|1543.55
#2023-01-05|1565.59
#2023-01-06|1554.14
#2023-01-09|1564.17
#2023-01-10|1594.36
#2023-01-11|1602.75
#2023-01-12|1630.70
#2023-01-13|1643.78
#2023-01-16|1629.55
#2023-01-17|1617.22
#2023-01-18|1628.45
#2023-01-19|1637.57
#2023-01-20|1641.82
#2023-01-23|1644.02
#2023-01-24|1654.23
#2023-01-25|1653.54
#2023-01-26|1691.65
#2023-01-27|1712.16
#2023-01-30|1702.73
#2023-01-31|1721.81
#2023-02-01|1753.61
#2023-02-02|1750.51
#2023-02-03|1748.42
#2023-02-06|1707.95
#2023-02-07|1698.48
#2023-02-08|1694.28
#2023-02-09|1703.99
#2023-02-10|1683.02
#2023-02-13|1677.18
#2023-02-14|1671.43
#2023-02-15|1670.28
#2023-02-16|1670.27
#2023-02-17|1651.04
#2023-02-20|1654.46
#2023-02-21|1651.07
#2023-02-22|1633.16
#2023-02-23|1639.72
#2023-02-24|1613.91
#2023-02-27|1585.16
#2023-02-28|1576.88
#2023-03-01|1619.88
#2023-03-02|1605.30
#2023-03-03|1621.18
#2023-03-06|1632.71
#2023-03-07|1625.70
#2023-03-08|1610.30
#2023-03-09|1591.85
#2023-03-10|1546.00
#2023-03-13|1524.69
#2023-03-14|1492.59
#2023-03-15|1499.06
#2023-03-16|1499.91
#2023-03-17|1513.29
#2023-03-20|1493.59
#2023-03-21|1521.92
#2023-03-22|1540.86
#2023-03-23|1563.87
#2023-03-24|1557.42
#2023-03-27|1537.86
#2023-03-28|1549.79
#2023-03-29|1581.14
#2023-03-30|1597.21
#2023-03-31|1615.07
#2023-04-03|1622.62
#2023-04-04|1600.47
#2023-04-05|1599.79
#2023-04-06|1600.97
#2023-04-07|1602.40
#2023-04-10|1612.83
#2023-04-11|1630.67
#2023-04-12|1625.27
#2023-04-13|1631.11
#2023-04-14|1645.60
#2023-04-17|1678.78
#2023-04-18|1673.23
#2023-04-19|1650.29
#2023-04-20|1635.72
#2023-04-21|1610.34
#2023-04-24|1625.31
#2023-04-25|1604.63
#2023-04-26|1634.45
#2023-04-27|1646.89
#2023-04-28|1657.26
#2023-05-01|1657.27
#2023-05-02|1654.71
#2023-05-03|1648.50
#2023-05-04|1662.33
#2023-05-05|1667.30
#2023-05-08|1700.77
#2023-05-09|1692.45
#2023-05-10|1717.99
#2023-05-11|1753.13
#2023-05-12|1741.73
#2023-05-15|1751.84
#2023-05-16|1746.07
#2023-05-17|1725.67
#2023-05-18|1726.56
#2023-05-19|1730.94
#2023-05-22|1756.89
#2023-05-23|1749.19
#2023-05-24|1743.13
#2023-05-25|1707.80
#2023-05-26|1712.07
#2023-05-29|1701.06
#2023-05-30|1710.02
#2023-05-31|1709.50
#2023-06-01|1705.46
#2023-06-02|1758.20
#2023-06-05|1779.14
#2023-06-06|1800.18
#2023-06-07|1817.45
#2023-06-08|1795.24
#2023-06-09|1809.98
#2023-06-12|1823.77
#2023-06-13|1834.72
#2023-06-14|1860.55
#2023-06-15|1894.36
#2023-06-16|1898.90
#2023-06-19|1898.83
#2023-06-20|1875.77
#2023-06-21|1882.03
#2023-06-22|1875.10
#2023-06-23|1834.07
#2023-06-26|1843.30
#2023-06-27|1844.86
#2023-06-28|1867.26
#2023-06-29|1856.63
#2023-06-30|1889.88
#2023-07-03|1949.73
#2023-07-04|1941.93
#2023-07-05|1945.13
#2023-07-06|1954.30
#2023-07-07|1930.07
#2023-07-10|1926.86
#2023-07-11|1974.47
#2023-07-12|1976.45
#2023-07-13|1979.07
#2023-07-14|1969.46
#2023-07-17|1966.87
#2023-07-18|1973.86
#2023-07-19|1970.57
#2023-07-20|1973.72
#2023-07-21|1970.39
#2023-07-24|1956.68
#2023-07-25|2013.33
#2023-07-26|2004.49
#2023-07-27|2048.23
#2023-07-28|2078.45
#2023-07-31|2111.61
#2023-08-01|2105.84
#2023-08-02|2052.54
#2023-08-03|2064.94
#2023-08-04|2070.84
#2023-08-07|2088.04
#2023-08-08|2043.01
#2023-08-09|2026.39
#2023-08-10|2026.50
#2023-08-11|1993.13
#2023-08-14|1947.99
#2023-08-15|1938.78
#2023-08-16|1930.43
#2023-08-17|1950.84
#2023-08-18|1905.81
#2023-08-21|1883.76
#2023-08-22|1906.99
#2023-08-23|1891.72
#2023-08-24|1915.06
#2023-08-25|1896.34
#2023-08-28|1920.15
#2023-08-29|1967.47
#2023-08-30|1985.34
#2023-08-31|1986.16
#2023-09-01|2002.49
#2023-09-04|2027.07
#2023-09-05|1998.28
#2023-09-06|1990.16
#2023-09-07|1981.65
#2023-09-08|1990.53
#2023-09-11|2002.60
#2023-09-12|2010.53
#2023-09-13|1994.92
#2023-09-14|2001.15
#2023-09-15|2020.46
#2023-09-18|2014.83
#2023-09-19|2006.35
#2023-09-20|1990.53
#2023-09-21|1953.42
#2023-09-22|1997.13
#2023-09-25|1965.79
#2023-09-26|1929.31
#2023-09-27|1928.92
#2023-09-28|1905.22
#2023-09-29|1945.06
#2023-10-02|1945.58
#2023-10-03|1911.80
#2023-10-04|1876.46
#2023-10-05|1895.23
#2023-10-06|1904.71
#2023-10-09|1892.14
#2023-10-10|1899.17
#2023-10-11|1927.95
#2023-10-12|1961.32
#2023-10-13|1946.92
#2023-10-16|1925.50
#2023-10-17|1920.72
#2023-10-18|1948.30
#2023-10-19|1903.85
#2023-10-20|1888.07
#2023-10-23|1877.09
#2023-10-24|1878.97
#2023-10-25|1902.07
#2023-10-26|1883.99
#2023-10-27|1916.07
#2023-10-30|1908.90
#2023-10-31|1871.02
#2023-11-01|1860.23
#2023-11-02|1887.53
#2023-11-03|1919.82
#2023-11-06|1986.60
#2023-11-07|1978.68
#2023-11-08|1953.08
#2023-11-09|1978.65
#2023-11-10|1931.61
#2023-11-13|1942.97
#2023-11-14|1954.92
#2023-11-15|2014.02
#2023-11-16|2005.03
#2023-11-17|2007.81
#2023-11-20|2017.47
#2023-11-21|2014.58
#2023-11-22|1998.18
#2023-11-23|2027.31
#2023-11-24|1993.73
#2023-11-27|1973.81
#2023-11-28|1979.44
#2023-11-29|1961.83
#2023-11-30|1938.14
#2023-12-01|1925.81
#2023-12-04|1913.83
#2023-12-05|1919.74
#2023-12-06|1943.01
#2023-12-07|1934.90
#2023-12-08|1910.21
#2023-12-11|1907.85
#2023-12-12|1908.72
#2023-12-13|1890.24
#2023-12-14|1909.33
#2023-12-15|1928.60
#2023-12-18|1897.33
#2023-12-19|1888.46
#2023-12-20|1864.51
#2023-12-21|1847.29
#2023-12-22|1851.95
#2023-12-25|1851.54
#2023-12-26|1857.00
#2023-12-27|1891.20
#2023-12-28|1944.95
#2023-12-29|1970.30
#2024-01-01|1971.32
#2024-01-02|1932.46
#2024-01-03|1917.89
#2024-01-04|1924.47
#2024-01-05|1908.45
#2024-01-08|1877.07
#2024-01-09|1887.85
#2024-01-10|1870.02
#2024-01-11|1902.92
#2024-01-12|1885.75
#2024-01-15|1863.49
#2024-01-16|1849.30
#2024-01-17|1795.12
#2024-01-18|1804.12
#2024-01-19|1806.41
#2024-01-22|1775.46
#2024-01-23|1787.33
#2024-01-24|1807.36
#2024-01-25|1801.39
#2024-01-26|1775.27
#2024-01-29|1786.79
#2024-01-30|1770.04
#2024-01-31|1771.88
#2024-02-01|1787.64
#2024-02-02|1797.31
#2024-02-05|1802.32
#2024-02-06|1863.57
#2024-02-07|1863.23
#2024-02-08|1857.54
#2024-02-09|1834.04
#2024-02-12|1835.25
#2024-02-13|1834.15
#2024-02-14|1856.37
#2024-02-15|1874.79
#2024-02-16|1934.72
#2024-02-19|1923.30
#2024-02-20|1913.18
#2024-02-21|1933.40
#2024-02-22|1968.69
#2024-02-23|1964.00
#2024-02-26|1970.33
#2024-02-27|2073.02
#2024-02-28|2043.58
#2024-02-29|2057.84
#2024-03-01|2091.42
#2024-03-04|2043.86
#2024-03-05|2034.18
#2024-03-06|2047.22
#2024-03-07|2008.90
#2024-03-08|2012.85
#2024-03-11|2025.42
#2024-03-12|2060.63
#2024-03-13|2039.02
#2024-03-14|2044.89
#2024-03-15|2015.21
#2024-03-18|2039.54
#2024-03-19|1999.17
#2024-03-20|2012.32
#2024-03-21|2032.89
#2024-03-22|2000.23
#2024-03-25|1986.02
#2024-03-26|2002.99
#2024-03-27|1976.03
#2024-03-28|1992.60
#2024-03-29|1992.31
#2024-04-01|1994.24
#2024-04-02|2013.92
#2024-04-03|1989.52
#2024-04-04|1993.13
#2024-04-05|1990.45
#2024-04-08|2026.12
#2024-04-09|2045.26
#2024-04-10|2068.93
#2024-04-11|2062.70
#2024-04-12|2033.09
#2024-04-15|2015.50
#2024-04-16|1977.51
#2024-04-17|1987.17
#2024-04-18|1984.74
#2024-04-19|1959.48
#2024-04-22|1946.64
#2024-04-23|1954.80
#2024-04-24|1962.14
#2024-04-25|1971.21
#2024-04-26|1994.08
#2024-04-29|2013.57
#2024-04-30|2040.59
#2024-05-01|2040.35
#2024-05-02|2085.18
#2024-05-03|2090.16
#2024-05-06|2098.58
#2024-05-07|2077.42
#2024-05-08|2068.32
#2024-05-09|2076.86
#2024-05-10|2078.79
#2024-05-13|2052.95
#2024-05-14|2069.98
#2024-05-15|2068.98
#2024-05-16|2072.79
#2024-05-17|2099.93
#2024-05-20|2124.37
#2024-05-21|2061.47
#2024-05-22|2076.12
#2024-05-23|2076.19
#2024-05-24|2065.27
#2024-05-27|2068.83
#2024-05-28|2058.83
#2024-05-29|2064.11
#2024-05-30|2042.62
#2024-05-31|2039.11
#2024-06-03|2103.73
#2024-06-04|2052.62
#2024-06-05|2100.95
#2024-06-06|2087.65
#2024-06-07|2119.19
#2024-06-10|2113.14
#2024-06-11|2114.80
#2024-06-12|2083.23
#2024-06-13|2117.62
#2024-06-14|2122.57
#2024-06-17|2125.43
#2024-06-18|2129.68
#2024-06-19|2137.05
#2024-06-20|2118.12
#2024-06-21|2101.80
#2024-06-24|2113.22
#2024-06-25|2121.46
#2024-06-26|2117.92
#2024-06-27|2113.12
#2024-06-28|2108.60
#2024-07-01|2118.46
#2024-07-02|2103.17
#2024-07-03|2119.52
#2024-07-04|2148.00
#2024-07-05|2138.58
#2024-07-08|2123.03
#2024-07-09|2154.51
#2024-07-10|2126.00
#2024-07-11|2152.41
#2024-07-12|2164.35
#2024-07-15|2156.39
#2024-07-16|2150.32
#2024-07-17|2154.80
#2024-07-18|2160.87
#2024-07-19|2122.71
#2024-07-22|2142.82
#2024-07-23|2131.18
#2024-07-24|2115.18
#2024-07-25|2131.83
#2024-07-26|2165.70
#2024-07-29|2164.93
#2024-07-30|2160.10
#2024-07-31|2183.33
#2024-08-01|2169.50
#2024-08-02|2102.41
#2024-08-05|2019.67
#2024-08-06|2005.02
#2024-08-07|2029.11
#2024-08-08|2024.00
#2024-08-09|2064.18
#2024-08-12|2055.25
#2024-08-13|2039.75
#2024-08-14|2050.72
#2024-08-15|2050.47
#2024-08-16|2094.85
#2024-08-19|2096.76
#2024-08-20|2113.06
#2024-08-21|2109.72
#2024-08-22|2110.23
#2024-08-23|2120.54
#2024-08-26|2140.24
#2024-08-27|2150.17
#2024-08-28|2131.26
#2024-08-29|2127.28
#2024-08-30|2173.29
#2024-09-02|2147.46
#2024-09-03|2146.84
#2024-09-04|2135.26
#2024-09-05|2137.06
#2024-09-06|2126.12
#2024-09-09|2111.86
#2024-09-10|2123.80
#2024-09-11|2106.12
#2024-09-12|2126.57
#2024-09-13|2133.70
#2024-09-16|2139.55
#2024-09-17|2157.10
#2024-09-18|2159.05
#2024-09-19|2186.93
#2024-09-20|2234.37
#2024-09-23|2240.31
#2024-09-24|2295.68
#2024-09-25|2298.39
#2024-09-26|2386.32
#2024-09-27|2443.15
#2024-09-30|2485.46
#2024-10-01|2489.95
#2024-10-02|2565.06
#2024-10-03|2491.24
#2024-10-04|2498.60
#2024-10-07|2544.58
#2024-10-08|2427.27
#2024-10-09|2417.21
#2024-10-10|2476.55
#2024-10-11|2464.11
#2024-10-14|2431.28
#2024-10-15|2361.72
#2024-10-16|2333.55
#2024-10-17|2288.97
#2024-10-18|2342.56
#2024-10-21|2333.48
#2024-10-22|2324.71
#2024-10-23|2347.96
#2024-10-24|2322.67
#2024-10-25|2331.67
#2024-10-28|2355.31
#2024-10-29|2341.08
#2024-10-30|2311.58
#2024-10-31|2272.57
#2024-11-01|2262.84
#2024-11-04|2301.34
#2024-11-05|2333.44
#2024-11-06|2305.33
#2024-11-07|2292.09
#2024-11-08|2309.01
#2024-11-11|2308.78
#2024-11-12|2255.06
#2024-11-13|2223.72
#2024-11-14|2188.28
#2024-11-15|2185.56
#2024-11-18|2210.28
#2024-11-19|2240.82
#2024-11-20|2225.80
#2024-11-21|2205.52
#2024-11-22|2195.46
#2024-11-25|2217.05
#2024-11-26|2191.97
#2024-11-27|2205.75
#2024-11-28|2174.61
#2024-11-29|2203.22
#2024-12-02|2233.34
#2024-12-03|2248.23
#2024-12-04|2243.71
#2024-12-05|2242.56
#2024-12-06|2276.30
#2024-12-09|2308.74
#2024-12-10|2298.70
#2024-12-11|2295.62
#2024-12-12|2307.40
#2024-12-13|2266.59
#2024-12-16|2252.67
#2024-12-17|2241.56
#2024-12-18|2262.91
#2024-12-19|2238.27
#2024-12-20|2216.71
#2024-12-23|2219.96
#2024-12-24|2241.33
#2024-12-25|2241.96
#2024-12-26|2250.13
#2024-12-27|2265.60
#2024-12-30|2226.08
#2024-12-31|2220.22
#2025-01-01|2235.65
#2025-01-02|2234.74
#2025-01-03|2240.98
#2025-01-06|2216.45
#2025-01-07|2221.64
#2025-01-08|2199.18
#2025-01-09|2187.75
#2025-01-10|2162.55
#2025-01-13|2113.18
#2025-01-14|2170.31
#2025-01-15|2155.48
#2025-01-16|2180.35
#2025-01-17|2187.88
#2025-01-20|2211.80
#2025-01-21|2222.64
#2025-01-22|2195.59
#2025-01-23|2183.02
#2025-01-24|2182.39
#2025-01-27|2184.73
#2025-01-28|2192.26
#2025-01-29|2202.58
#2025-01-30|2190.63
#2025-01-31|2204.13
#2025-02-03|2212.18
#2025-02-04|2289.83
#2025-02-05|2264.97
#2025-02-06|2334.01
#2025-02-07|2397.37
#2025-02-10|2387.63
#2025-02-11|2322.58
#2025-02-12|2363.64
#2025-02-13|2327.55
#2025-02-14|2394.34
#2025-02-17|2371.96
#2025-02-18|2400.71
#2025-02-19|2410.11
#2025-02-20|2419.81
#2025-02-21|2450.27
#2025-02-24|2439.45
#2025-02-25|2471.13
#2025-02-26|2508.13
#2025-02-27|2535.98
#2025-02-28|2390.55
#2025-03-03|2380.12
#2025-03-04|2311.79
#2025-03-05|2379.21
#2025-03-06|2426.05
#2025-03-07|2426.84
#2025-03-10|2390.13
#2025-03-11|2424.78
#2025-03-12|2450.32
#2025-03-13|2440.08
#2025-03-14|2478.79
#2025-03-17|2479.12
#2025-03-18|2566.80
#2025-03-19|2574.03
#2025-03-20|2596.62
#2025-03-21|2504.51
#2025-03-24|2543.35
#2025-03-25|2474.21
#2025-03-26|2504.85
#2025-03-27|2494.95
#2025-03-28|2465.98
#2025-03-31|2438.93
#2025-04-01|2435.69
#2025-04-02|2442.41
#2025-04-03|2404.02
#2025-04-04|2379.59
#2025-04-07|2119.94
#2025-04-08|2159.02
#2025-04-09|2159.41
#2025-04-10|2203.52
#2025-04-11|2299.37
#2025-04-14|2332.71
#2025-04-15|2363.03
#2025-04-16|2309.62
#2025-04-17|2334.63
#2025-04-18|2335.05
#2025-04-21|2357.12
#2025-04-22|2387.96
#2025-04-23|2459.75
#2025-04-24|2459.65
#2025-04-25|2454.00
#2025-04-28|2449.41
#2025-04-29|2434.28
#2025-04-30|2443.93
#2025-05-01|2443.53
#2025-05-02|2497.78
#2025-05-05|2525.61
#2025-05-06|2521.79
#2025-05-07|2544.14
#2025-05-08|2530.81
#2025-05-09|2528.06
#2025-05-12|2649.58
#2025-05-13|2583.64
#2025-05-14|2650.98
#2025-05-15|2670.40
#2025-05-16|2698.64
#2025-05-19|2680.00
#2025-05-20|2676.52
#2025-05-21|2729.85
#2025-05-22|2700.52
#2025-05-23|2728.54
#2025-05-26|2646.55
#2025-05-27|2620.20
#2025-05-28|2592.19
#2025-05-29|2603.56
#2025-05-30|2564.16
#2025-06-02|2542.45
#2025-06-03|2580.63
#2025-06-04|2593.10
#2025-06-05|2608.93
#2025-06-06|2601.30
#2025-06-09|2604.44
#2025-06-10|2624.21
#2025-06-11|2661.49
#2025-06-12|2582.72
#2025-06-13|2533.82
#2025-06-16|2530.58
#2025-06-17|2511.20
#2025-06-18|2496.78
#2025-06-19|2466.19
#2025-06-20|2486.64
#2025-06-23|2488.28
#2025-06-24|2544.44
#2025-06-25|2559.02
#2025-06-26|2543.86
#2025-06-27|2530.52
#2025-06-30|2499.26
#2025-07-01|2500.25
#2025-07-02|2504.93
#2025-07-03|2531.62
#2025-07-04|2511.89
#2025-07-07|2515.64
#2025-07-08|2523.85
#2025-07-09|2520.46
#2025-07-10|2509.21
#2025-07-11|2499.53
#2025-07-14|2516.18
#2025-07-15|2559.03
#2025-07-16|2556.07
#2025-07-17|2588.92
#2025-07-18|2602.09
#2025-07-21|2616.05
#2025-07-22|2641.63
#2025-07-23|2669.16
#2025-07-24|2667.81
#2025-07-25|2631.91
#2025-07-28|2611.34
#2025-07-29|2624.69
#2025-07-30|2530.20
#2025-07-31|2482.05
#2025-08-01|2464.81
#2025-08-04|2481.48
#2025-08-05|2474.02
#2025-08-06|2460.50
#2025-08-07|2466.58
#2025-08-08|2451.33
#2025-08-11|2472.19
#2025-08-12|2474.64
#2025-08-13|2512.39
#2025-08-14|2498.29
#2025-08-15|2495.78
#2025-08-18|2565.35
#2025-08-19|2591.90
#2025-08-20|2590.03
#2025-08-21|2574.97
#2025-08-22|2624.08
#2025-08-25|2660.72
#2025-08-26|2657.16
#2025-08-27|2635.64
#2025-08-28|2590.38
#2025-08-29|2586.26
#2025-09-01|2585.46
#2025-09-02|2581.02
#2025-09-03|2574.23
#2025-09-04|2560.86
#2025-09-05|2589.16
#2025-09-08|2626.49
#2025-09-09|2643.10
#2025-09-10|2614.76
#2025-09-11|2592.28
#2025-09-12|2609.88
#2025-09-15|2640.09
#2025-09-16|2681.66
#2025-09-17|2733.95
#2025-09-18|2710.04
#2025-09-19|2717.62
#2025-09-22|2682.42
#2025-09-23|2658.88
#2025-09-24|2646.16
#2025-09-25|2660.68
#2025-09-26|2638.81
#2025-09-29|2641.36
#2025-09-30|2671.35
#2025-10-01|2687.25
#2025-10-02|2722.87
#2025-10-03|2687.73
#2025-10-06|2672.95
#2025-10-07|2673.62
#2025-10-08|2666.18
#2025-10-09|2666.28
#2025-10-10|2636.74
#2025-10-13|2600.75
#2025-10-14|2503.78
#2025-10-15|2552.36
#2025-10-16|2545.80
#2025-10-17|2508.79
#2025-10-20|2540.95
#2025-10-21|2554.15
#2025-10-22|2547.23
#2025-10-23|2555.79
#2025-10-24|2550.97
#2025-10-27|2563.29
#2025-10-28|2548.80
#2025-10-29|2543.98
#2025-10-30|2531.99
#2025-10-31|2495.29
#2025-11-03|2506.02
#2025-11-04|2478.52
#2025-11-05|2470.35
#2025-11-06|2497.87
#2025-11-07|2503.01
#2025-11-10|2533.16
#2025-11-11|2581.24
#2025-11-12|2652.62
#2025-11-13|2657.02
#2025-11-14|2613.66
#2025-11-17|2609.43
#2025-11-18|2542.09
#2025-11-19|2532.54
#2025-11-20|2510.10
#2025-11-21|2469.14
#2025-11-24|2497.33
#2025-11-25|2500.29
#2025-11-26|2526.13
#2025-11-27|2524.85
#2025-11-28|2537.56
#2025-12-01|2534.31
#2025-12-02|2532.72
#2025-12-03|2492.83
#2025-12-04|2501.82
#2025-12-05|2519.39
#2025-12-08|2506.54
#2025-12-09|2486.45
#2025-12-10|2474.06
#2025-12-11|2470.82
#2025-12-12|2495.28
#2025-12-15|2456.25
#2025-12-16|2437.26
#2025-12-17|2449.09
#2025-12-18|2434.59
#2025-12-19|2478.57
#2025-12-22|2488.77
#2025-12-23|2482.95
#2025-12-24|2479.94
#2025-12-25|2479.98
#2025-12-26|2473.58
#2025-12-29|2497.53
#2025-12-30|2517.86
#2025-12-31|2513.95
#2026-01-01|2524.92
#2026-01-02|2569.32
#2026-01-05|2531.72
#2026-01-06|2564.64
#2026-01-07|2526.99
#2026-01-08|2507.78
#2026-01-09|2482.96
#2026-01-12|2490.51
#2026-01-13|2504.99
#2026-01-14|2493.98
#2026-01-15|2501.22
#2026-01-16|2485.71
#2026-01-19|2494.90
#2026-01-20|2441.60
#2026-01-21|2433.19
#2026-01-22|2455.72
#2026-01-23|2435.63
#2026-01-26|2418.14
#2026-01-27|2387.44
#2026-01-28|2431.40
#2026-01-29|2406.63
#2026-01-30|2381.58
#2026-02-02|2329.49
#2026-02-03|2386.87
#2026-02-04|2401.14
#2026-02-05|2414.24
#2026-02-06|2419.68
#2026-02-09|2444.75
#2026-02-10|2482.79
#2026-02-11|2523.09
#2026-02-12|2510.06
#2026-02-13|2482.25
#2026-02-16|2471.54
#2026-02-17|2475.21
#2026-02-18|2481.50
#2026-02-19|2453.01
#2026-02-20|2425.16
#2026-02-23|2478.77
#2026-02-24|2465.05
#2026-02-25|2478.29
#2026-02-26|2447.19
#2026-02-27|2424.80
#2026-03-02|2394.42
#2026-03-03|2358.97
#2026-03-04|2296.17
#2026-03-05|2321.27
#2026-03-06|2330.42
#2026-03-09|2291.47
#2026-03-10|2332.10
#2026-03-11|2328.46
#2026-03-12|2308.43
#2026-03-13|2251.70
#2026-03-16|2316.58
#2026-03-17|2341.74
#2026-03-18|2331.17
#2026-03-19|2279.86
#2026-03-20|2271.20
#2026-03-23|2218.67
#2026-03-24|2285.54
#2026-03-25|2321.09
#2026-03-26|2284.40
#2026-03-27|2271.03
#2026-03-30|2232.29
#2026-03-31|2225.88
#2026-04-01|2272.93
#2026-04-02|2292.65
#2026-04-03|2292.86
#2026-04-06|2301.26
#2026-04-07|2298.55
#2026-04-08|2403.40
#2026-04-09|2359.09
#2026-04-10|2407.04
#2026-04-13|2416.38
#2026-04-14|2408.91
#2026-04-15|2408.79
#2026-04-16|2456.22
#2026-04-17|2453.12
#2026-04-20|2439.80
#2026-04-21|2437.25
#2026-04-22|2413.02
#2026-04-23|2341.59
#2026-04-24|2307.93
#2026-04-27|2348.29
#2026-04-28|2298.95
#2026-04-29|2351.81
#2026-04-30|2285.75
#2026-05-01|2285.54
#2026-05-04|2303.01
#2026-05-05|2293.81
#2026-05-06|2304.25
#2026-05-07|2354.03
#2026-05-08|2337.49
#2026-05-11|2332.99
#2026-05-12|2285.97
#2026-05-13|2266.12
#2026-05-14|2279.05
#2026-05-15|2264.08
#2026-05-18|2197.86
#2026-05-19|2183.95
#2026-05-20|2164.55
#2026-05-21|2176.03
#2026-05-22|2189.64
#2026-05-25|2212.57
#2026-05-26|2218.57
#2026-05-27|2209.07
#2026-05-28|2218.17
#2026-05-29|2199.20
#2026-06-01|2197.36
#2026-06-02|2265.57
#2026-06-03|2223.65
#2026-06-04|2198.08
#2026-06-05|2187.18
#2026-06-08|2131.65
#2026-06-09|2155.25
#2026-06-10|2120.78
#2026-06-11|2098.11
#2026-06-12|2151.17
#2026-06-15|2180.84
#2026-06-16|2160.40
#2026-06-17|2119.72
#2026-06-18|2108.12
#2026-06-19|2101.54
#2026-06-22|2071.56
#2026-06-23|2033.99
#2026-06-24|2034.25
#2026-06-25|2061.19
#2026-06-26|2023.58
#2026-06-29|2008.44
#2026-06-30|2019.03
#2026-07-01|2025.63
#2026-07-02|2070.93
#2026-07-03|2116.28
#2026-07-06|2126.13
#2026-07-07|2125.50
#2026-07-08|2106.11
#2026-07-09|2076.07
#2026-07-10|2105.34
#2026-07-13|2091.43
#2026-07-14|2092.39
#2026-07-15|2099.07
#2026-07-16|2148.82
#2026-07-17|2116.90
#2026-07-20|2122.59
#2026-07-21|2127.87
#2026-07-22|2091.87
#2026-07-23|2104.59
#2026-07-24|2086.87
#2026-07-27|2113.41
#2026-07-28|2128.22
#2026-07-29|2175.63
#2026-07-30|2193.34
#2026-07-31|2217.46
#2026-08-03|2229.93
#2026-08-04|2210.71
#2026-08-05|2232.15
#2026-08-06|2189.97
#2026-08-07|2218.87