Table Data - Nasdaq Emerging Markets: Asia Automobiles and Parts Total Return Index
| Title | Nasdaq Emerging Markets: Asia Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 70.74 |
| 2001-04-02 | 71.14 |
| 2001-04-03 | 71.15 |
| 2001-04-04 | 68.88 |
| 2001-04-05 | 69.02 |
| 2001-04-06 | 69.60 |
| 2001-04-09 | 69.25 |
| 2001-04-10 | 69.46 |
| 2001-04-11 | 71.17 |
| 2001-04-12 | 69.58 |
| 2001-04-13 | . |
| 2001-04-16 | 70.04 |
| 2001-04-17 | 69.73 |
| 2001-04-18 | 72.07 |
| 2001-04-19 | 72.72 |
| 2001-04-20 | 71.81 |
| 2001-04-23 | 72.54 |
| 2001-04-24 | 72.53 |
| 2001-04-25 | 73.77 |
| 2001-04-26 | 73.44 |
| 2001-04-27 | 73.63 |
| 2001-04-30 | 75.86 |
| 2001-05-01 | 75.89 |
| 2001-05-02 | 79.33 |
| 2001-05-03 | 79.97 |
| 2001-05-04 | 80.07 |
| 2001-05-07 | 79.87 |
| 2001-05-08 | 78.92 |
| 2001-05-09 | 79.87 |
| 2001-05-10 | 80.20 |
| 2001-05-11 | 81.37 |
| 2001-05-14 | 81.73 |
| 2001-05-15 | 82.08 |
| 2001-05-16 | 80.69 |
| 2001-05-17 | 81.68 |
| 2001-05-18 | 83.69 |
| 2001-05-21 | 87.62 |
| 2001-05-22 | 86.54 |
| 2001-05-23 | 88.22 |
| 2001-05-24 | 89.67 |
| 2001-05-25 | 88.94 |
| 2001-05-28 | . |
| 2001-05-29 | 88.59 |
| 2001-05-30 | 88.71 |
| 2001-05-31 | 88.94 |
| 2001-06-01 | 87.76 |
| 2001-06-04 | 89.75 |
| 2001-06-05 | 88.57 |
| 2001-06-06 | 88.99 |
| 2001-06-07 | 88.17 |
| 2001-06-08 | 89.37 |
| 2001-06-11 | 87.99 |
| 2001-06-12 | 87.42 |
| 2001-06-13 | 86.48 |
| 2001-06-14 | 85.92 |
| 2001-06-15 | 87.53 |
| 2001-06-18 | 86.96 |
| 2001-06-19 | 89.03 |
| 2001-06-20 | 89.84 |
| 2001-06-21 | 90.86 |
| 2001-06-22 | 91.16 |
| 2001-06-25 | 92.15 |
| 2001-06-26 | 91.36 |
| 2001-06-27 | 89.94 |
| 2001-06-28 | 88.37 |
| 2001-06-29 | 90.67 |
| 2001-07-02 | 89.81 |
| 2001-07-03 | 89.16 |
| 2001-07-04 | . |
| 2001-07-05 | 89.66 |
| 2001-07-06 | 88.11 |
| 2001-07-09 | 86.74 |
| 2001-07-10 | 87.59 |
| 2001-07-11 | 87.22 |
| 2001-07-12 | 87.25 |
| 2001-07-13 | 85.38 |
| 2001-07-16 | 85.33 |
| 2001-07-17 | 84.59 |
| 2001-07-18 | 83.51 |
| 2001-07-19 | 81.28 |
| 2001-07-20 | 79.55 |
| 2001-07-23 | 77.00 |
| 2001-07-24 | 77.60 |
| 2001-07-25 | 79.84 |
| 2001-07-26 | 81.23 |
| 2001-07-27 | 81.33 |
| 2001-07-30 | 79.89 |
| 2001-07-31 | 79.92 |
| 2001-08-01 | 80.30 |
| 2001-08-02 | 81.26 |
| 2001-08-03 | 81.53 |
| 2001-08-06 | 80.47 |
| 2001-08-07 | 79.37 |
| 2001-08-08 | 79.97 |
| 2001-08-09 | 78.77 |
| 2001-08-10 | 78.87 |
| 2001-08-13 | 79.05 |
| 2001-08-14 | 80.65 |
| 2001-08-15 | 80.62 |
| 2001-08-16 | 80.17 |
| 2001-08-17 | 80.25 |
| 2001-08-20 | 78.78 |
| 2001-08-21 | 80.55 |
| 2001-08-22 | 80.64 |
| 2001-08-23 | 79.91 |
| 2001-08-24 | 79.06 |
| 2001-08-27 | 79.94 |
| 2001-08-28 | 80.80 |
| 2001-08-29 | 80.81 |
| 2001-08-30 | 81.12 |
| 2001-08-31 | 79.36 |
| 2001-09-03 | . |
| 2001-09-04 | 80.11 |
| 2001-09-05 | 80.39 |
| 2001-09-06 | 79.81 |
| 2001-09-07 | 80.78 |
| 2001-09-10 | 79.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 62.44 |
| 2001-09-18 | 64.33 |
| 2001-09-19 | 66.79 |
| 2001-09-20 | 65.50 |
| 2001-09-21 | 63.82 |
| 2001-09-24 | 65.91 |
| 2001-09-25 | 65.96 |
| 2001-09-26 | 67.39 |
| 2001-09-27 | 68.38 |
| 2001-09-28 | 68.53 |
| 2001-10-01 | 68.02 |
| 2001-10-02 | 67.37 |
| 2001-10-03 | 68.18 |
| 2001-10-04 | 72.69 |
| 2001-10-05 | 73.02 |
| 2001-10-08 | 71.55 |
| 2001-10-09 | 73.15 |
| 2001-10-10 | 72.57 |
| 2001-10-11 | 74.56 |
| 2001-10-12 | 74.46 |
| 2001-10-15 | 74.04 |
| 2001-10-16 | 74.97 |
| 2001-10-17 | 75.84 |
| 2001-10-18 | 75.39 |
| 2001-10-19 | 75.36 |
| 2001-10-22 | 75.62 |
| 2001-10-23 | 76.58 |
| 2001-10-24 | 77.52 |
| 2001-10-25 | 77.38 |
| 2001-10-26 | 78.26 |
| 2001-10-29 | 78.10 |
| 2001-10-30 | 77.64 |
| 2001-10-31 | 78.37 |
| 2001-11-01 | 78.77 |
| 2001-11-02 | 79.90 |
| 2001-11-05 | 83.09 |
| 2001-11-06 | 82.43 |
| 2001-11-07 | 81.89 |
| 2001-11-08 | 81.89 |
| 2001-11-09 | 82.22 |
| 2001-11-12 | 81.80 |
| 2001-11-13 | 83.04 |
| 2001-11-14 | 84.19 |
| 2001-11-15 | 85.51 |
| 2001-11-16 | 85.65 |
| 2001-11-19 | 88.14 |
| 2001-11-20 | 88.02 |
| 2001-11-21 | 88.64 |
| 2001-11-22 | . |
| 2001-11-23 | 91.47 |
| 2001-11-26 | 92.15 |
| 2001-11-27 | 91.05 |
| 2001-11-28 | 85.99 |
| 2001-11-29 | 86.67 |
| 2001-11-30 | 88.67 |
| 2001-12-03 | 91.04 |
| 2001-12-04 | 89.74 |
| 2001-12-05 | 90.50 |
| 2001-12-06 | 89.38 |
| 2001-12-07 | 92.27 |
| 2001-12-10 | 90.94 |
| 2001-12-11 | 90.57 |
| 2001-12-12 | 91.06 |
| 2001-12-13 | 90.76 |
| 2001-12-14 | 90.04 |
| 2001-12-17 | 88.62 |
| 2001-12-18 | 87.93 |
| 2001-12-19 | 87.89 |
| 2001-12-20 | 88.94 |
| 2001-12-21 | 86.24 |
| 2001-12-24 | 85.29 |
| 2001-12-25 | . |
| 2001-12-26 | 86.34 |
| 2001-12-27 | 88.15 |
| 2001-12-28 | 90.78 |
| 2001-12-31 | 92.12 |
| 2002-01-01 | . |
| 2002-01-02 | 93.87 |
| 2002-01-03 | 94.69 |
| 2002-01-04 | 95.49 |
| 2002-01-07 | 96.92 |
| 2002-01-08 | 96.41 |
| 2002-01-09 | 97.50 |
| 2002-01-10 | 94.01 |
| 2002-01-11 | 94.78 |
| 2002-01-14 | 94.37 |
| 2002-01-15 | 92.95 |
| 2002-01-16 | 91.98 |
| 2002-01-17 | 92.71 |
| 2002-01-18 | 91.13 |
| 2002-01-21 | . |
| 2002-01-22 | 92.45 |
| 2002-01-23 | 93.81 |
| 2002-01-24 | 97.17 |
| 2002-01-25 | 97.20 |
| 2002-01-28 | 98.28 |
| 2002-01-29 | 98.06 |
| 2002-01-30 | 95.66 |
| 2002-01-31 | 97.50 |
| 2002-02-01 | 96.42 |
| 2002-02-04 | 95.12 |
| 2002-02-05 | 94.56 |
| 2002-02-06 | 96.12 |
| 2002-02-07 | 95.87 |
| 2002-02-08 | 96.53 |
| 2002-02-11 | 96.62 |
| 2002-02-12 | 96.51 |
| 2002-02-13 | 96.62 |
| 2002-02-14 | 101.48 |
| 2002-02-15 | 103.78 |
| 2002-02-18 | . |
| 2002-02-19 | 109.65 |
| 2002-02-20 | 107.90 |
| 2002-02-21 | 108.61 |
| 2002-02-22 | 108.06 |
| 2002-02-25 | 107.31 |
| 2002-02-26 | 109.41 |
| 2002-02-27 | 111.21 |
| 2002-02-28 | 112.32 |
| 2002-03-01 | 112.95 |
| 2002-03-04 | 113.75 |
| 2002-03-05 | 116.48 |
| 2002-03-06 | 116.60 |
| 2002-03-07 | 115.46 |
| 2002-03-08 | 116.97 |
| 2002-03-11 | 117.79 |
| 2002-03-12 | 120.38 |
| 2002-03-13 | 122.53 |
| 2002-03-14 | 124.58 |
| 2002-03-15 | 128.04 |
| 2002-03-18 | 126.75 |
| 2002-03-19 | 125.33 |
| 2002-03-20 | 123.15 |
| 2002-03-21 | 124.59 |
| 2002-03-22 | 124.89 |
| 2002-03-25 | 122.01 |
| 2002-03-26 | 123.60 |
| 2002-03-27 | 126.43 |
| 2002-03-28 | 125.58 |
| 2002-03-29 | . |
| 2002-04-01 | 125.23 |
| 2002-04-02 | 128.20 |
| 2002-04-03 | 130.34 |
| 2002-04-04 | 132.50 |
| 2002-04-05 | 132.85 |
| 2002-04-08 | 131.43 |
| 2002-04-09 | 130.29 |
| 2002-04-10 | 126.20 |
| 2002-04-11 | 127.27 |
| 2002-04-12 | 128.38 |
| 2002-04-15 | 132.77 |
| 2002-04-16 | 134.41 |
| 2002-04-17 | 140.63 |
| 2002-04-18 | 142.95 |
| 2002-04-19 | 141.64 |
| 2002-04-22 | 141.36 |
| 2002-04-23 | 145.12 |
| 2002-04-24 | 144.84 |
| 2002-04-25 | 140.01 |
| 2002-04-26 | 140.89 |
| 2002-04-29 | 137.55 |
| 2002-04-30 | 135.71 |
| 2002-05-01 | 135.66 |
| 2002-05-02 | 139.15 |
| 2002-05-03 | 143.79 |
| 2002-05-06 | 140.96 |
| 2002-05-07 | 140.22 |
| 2002-05-08 | 138.08 |
| 2002-05-09 | 138.49 |
| 2002-05-10 | 134.95 |
| 2002-05-13 | 132.88 |
| 2002-05-14 | 132.66 |
| 2002-05-15 | 139.06 |
| 2002-05-16 | 139.75 |
| 2002-05-17 | 141.40 |
| 2002-05-20 | 140.20 |
| 2002-05-21 | 133.92 |
| 2002-05-22 | 135.39 |
| 2002-05-23 | 132.72 |
| 2002-05-24 | 132.23 |
| 2002-05-27 | . |
| 2002-05-28 | 131.57 |
| 2002-05-29 | 130.67 |
| 2002-05-30 | 128.57 |
| 2002-05-31 | 127.79 |
| 2002-06-03 | 131.05 |
| 2002-06-04 | 132.81 |
| 2002-06-05 | 132.29 |
| 2002-06-06 | 132.26 |
| 2002-06-07 | 129.21 |
| 2002-06-10 | 129.58 |
| 2002-06-11 | 130.38 |
| 2002-06-12 | 131.92 |
| 2002-06-13 | 131.85 |
| 2002-06-14 | 131.76 |
| 2002-06-17 | 127.39 |
| 2002-06-18 | 127.56 |
| 2002-06-19 | 123.08 |
| 2002-06-20 | 124.95 |
| 2002-06-21 | 125.29 |
| 2002-06-24 | 124.25 |
| 2002-06-25 | 121.62 |
| 2002-06-26 | 118.95 |
| 2002-06-27 | 119.42 |
| 2002-06-28 | 123.11 |
| 2002-07-01 | 122.80 |
| 2002-07-02 | 125.37 |
| 2002-07-03 | 126.70 |
| 2002-07-04 | . |
| 2002-07-05 | 132.34 |
| 2002-07-08 | 132.44 |
| 2002-07-09 | 133.50 |
| 2002-07-10 | 131.47 |
| 2002-07-11 | 125.66 |
| 2002-07-12 | 127.69 |
| 2002-07-15 | 124.32 |
| 2002-07-16 | 122.41 |
| 2002-07-17 | 122.48 |
| 2002-07-18 | 122.33 |
| 2002-07-19 | 122.65 |
| 2002-07-22 | 118.76 |
| 2002-07-23 | 123.45 |
| 2002-07-24 | 121.71 |
| 2002-07-25 | 121.13 |
| 2002-07-26 | 117.15 |
| 2002-07-29 | 118.47 |
| 2002-07-30 | 124.27 |
| 2002-07-31 | 123.73 |
| 2002-08-01 | 122.08 |
| 2002-08-02 | 120.94 |
| 2002-08-05 | 115.88 |
| 2002-08-06 | 115.02 |
| 2002-08-07 | 117.31 |
| 2002-08-08 | 117.63 |
| 2002-08-09 | 118.91 |
| 2002-08-12 | 118.65 |
| 2002-08-13 | 119.07 |
| 2002-08-14 | 120.47 |
| 2002-08-15 | 120.36 |
| 2002-08-16 | 122.40 |
| 2002-08-19 | 122.53 |
| 2002-08-20 | 125.01 |
| 2002-08-21 | 126.41 |
| 2002-08-22 | 126.20 |
| 2002-08-23 | 123.88 |
| 2002-08-26 | 122.32 |
| 2002-08-27 | 121.14 |
| 2002-08-28 | 121.55 |
| 2002-08-29 | 121.60 |
| 2002-08-30 | 123.13 |
| 2002-09-02 | . |
| 2002-09-03 | 123.66 |
| 2002-09-04 | 121.80 |
| 2002-09-05 | 120.80 |
| 2002-09-06 | 119.03 |
| 2002-09-09 | 117.99 |
| 2002-09-10 | 118.82 |
| 2002-09-11 | 119.67 |
| 2002-09-12 | 121.18 |
| 2002-09-13 | 119.11 |
| 2002-09-16 | 116.47 |
| 2002-09-17 | 120.14 |
| 2002-09-18 | 117.45 |
| 2002-09-19 | 117.46 |
| 2002-09-20 | 117.02 |
| 2002-09-23 | 114.38 |
| 2002-09-24 | 112.42 |
| 2002-09-25 | 109.26 |
| 2002-09-26 | 107.38 |
| 2002-09-27 | 107.64 |
| 2002-09-30 | 104.66 |
| 2002-10-01 | 104.77 |
| 2002-10-02 | 106.60 |
| 2002-10-03 | 106.54 |
| 2002-10-04 | 106.80 |
| 2002-10-07 | 103.16 |
| 2002-10-08 | 104.58 |
| 2002-10-09 | 102.02 |
| 2002-10-10 | 98.44 |
| 2002-10-11 | 96.60 |
| 2002-10-14 | 99.43 |
| 2002-10-15 | 103.50 |
| 2002-10-16 | 106.74 |
| 2002-10-17 | 110.43 |
| 2002-10-18 | 116.17 |
| 2002-10-21 | 114.82 |
| 2002-10-22 | 112.19 |
| 2002-10-23 | 116.79 |
| 2002-10-24 | 114.78 |
| 2002-10-25 | 115.78 |
| 2002-10-28 | 118.60 |
| 2002-10-29 | 118.07 |
| 2002-10-30 | 116.25 |
| 2002-10-31 | 115.92 |
| 2002-11-01 | 113.04 |
| 2002-11-04 | 114.42 |
| 2002-11-05 | 113.97 |
| 2002-11-06 | 118.01 |
| 2002-11-07 | 117.82 |
| 2002-11-08 | 118.10 |
| 2002-11-11 | 116.05 |
| 2002-11-12 | 114.67 |
| 2002-11-13 | 115.50 |
| 2002-11-14 | 115.55 |
| 2002-11-15 | 117.52 |
| 2002-11-18 | 114.20 |
| 2002-11-19 | 115.18 |
| 2002-11-20 | 115.16 |
| 2002-11-21 | 116.46 |
| 2002-11-22 | 118.75 |
| 2002-11-25 | 122.49 |
| 2002-11-26 | 123.11 |
| 2002-11-27 | 123.16 |
| 2002-11-28 | . |
| 2002-11-29 | 124.99 |
| 2002-12-02 | 124.82 |
| 2002-12-03 | 128.10 |
| 2002-12-04 | 124.97 |
| 2002-12-05 | 125.99 |
| 2002-12-06 | 127.03 |
| 2002-12-09 | 127.46 |
| 2002-12-10 | 125.96 |
| 2002-12-11 | 125.18 |
| 2002-12-12 | 128.32 |
| 2002-12-13 | 127.08 |
| 2002-12-16 | 125.56 |
| 2002-12-17 | 127.21 |
| 2002-12-18 | 129.69 |
| 2002-12-19 | 131.21 |
| 2002-12-20 | 130.98 |
| 2002-12-23 | 128.48 |
| 2002-12-24 | 124.71 |
| 2002-12-25 | . |
| 2002-12-26 | 124.36 |
| 2002-12-27 | 124.25 |
| 2002-12-30 | 119.30 |
| 2002-12-31 | 119.44 |
| 2003-01-01 | . |
| 2003-01-02 | 122.52 |
| 2003-01-03 | 125.08 |
| 2003-01-06 | 127.60 |
| 2003-01-07 | 124.51 |
| 2003-01-08 | 125.92 |
| 2003-01-09 | 123.30 |
| 2003-01-10 | 122.00 |
| 2003-01-13 | 123.25 |
| 2003-01-14 | 124.52 |
| 2003-01-15 | 125.72 |
| 2003-01-16 | 123.80 |
| 2003-01-17 | 123.35 |
| 2003-01-20 | . |
| 2003-01-21 | 123.95 |
| 2003-01-22 | 122.88 |
| 2003-01-23 | 122.50 |
| 2003-01-24 | 120.94 |
| 2003-01-27 | 119.25 |
| 2003-01-28 | 120.18 |
| 2003-01-29 | 118.79 |
| 2003-01-30 | 120.64 |
| 2003-01-31 | 120.95 |
| 2003-02-03 | 122.96 |
| 2003-02-04 | 124.26 |
| 2003-02-05 | 123.13 |
| 2003-02-06 | 121.27 |
| 2003-02-07 | 119.48 |
| 2003-02-10 | 118.74 |
| 2003-02-11 | 118.81 |
| 2003-02-12 | 122.26 |
| 2003-02-13 | 119.40 |
| 2003-02-14 | 118.20 |
| 2003-02-17 | . |
| 2003-02-18 | 122.22 |
| 2003-02-19 | 121.13 |
| 2003-02-20 | 120.36 |
| 2003-02-21 | 120.90 |
| 2003-02-24 | 121.30 |
| 2003-02-25 | 118.77 |
| 2003-02-26 | 117.76 |
| 2003-02-27 | 119.00 |
| 2003-02-28 | 117.62 |
| 2003-03-03 | 119.34 |
| 2003-03-04 | 119.33 |
| 2003-03-05 | 115.31 |
| 2003-03-06 | 112.42 |
| 2003-03-07 | 110.21 |
| 2003-03-10 | 108.41 |
| 2003-03-11 | 110.25 |
| 2003-03-12 | 110.40 |
| 2003-03-13 | 110.69 |
| 2003-03-14 | 113.01 |
| 2003-03-17 | 108.46 |
| 2003-03-18 | 112.53 |
| 2003-03-19 | 111.61 |
| 2003-03-20 | 116.35 |
| 2003-03-21 | 118.76 |
| 2003-03-24 | 117.05 |
| 2003-03-25 | 115.21 |
| 2003-03-26 | 115.87 |
| 2003-03-27 | 115.86 |
| 2003-03-28 | 116.98 |
| 2003-03-31 | 113.53 |
| 2003-04-01 | 112.00 |
| 2003-04-02 | 112.29 |
| 2003-04-03 | 112.67 |
| 2003-04-04 | 115.48 |
| 2003-04-07 | 120.31 |
| 2003-04-08 | 120.39 |
| 2003-04-09 | 117.91 |
| 2003-04-10 | 120.79 |
| 2003-04-11 | 121.90 |
| 2003-04-14 | 122.22 |
| 2003-04-15 | 123.16 |
| 2003-04-16 | 126.26 |
| 2003-04-17 | 125.66 |
| 2003-04-18 | . |
| 2003-04-21 | 125.41 |
| 2003-04-22 | 121.68 |
| 2003-04-23 | 119.56 |
| 2003-04-24 | 116.77 |
| 2003-04-25 | 111.82 |
| 2003-04-28 | 114.22 |
| 2003-04-29 | 118.58 |
| 2003-04-30 | 118.35 |
| 2003-05-01 | 118.39 |
| 2003-05-02 | 119.57 |
| 2003-05-05 | 120.73 |
| 2003-05-06 | 122.54 |
| 2003-05-07 | 125.32 |
| 2003-05-08 | 124.71 |
| 2003-05-09 | 124.36 |
| 2003-05-12 | 127.55 |
| 2003-05-13 | 127.09 |
| 2003-05-14 | 125.54 |
| 2003-05-15 | 127.13 |
| 2003-05-16 | 125.25 |
| 2003-05-19 | 123.37 |
| 2003-05-20 | 125.00 |
| 2003-05-21 | 125.12 |
| 2003-05-22 | 125.35 |
| 2003-05-23 | 128.41 |
| 2003-05-26 | . |
| 2003-05-27 | 131.09 |
| 2003-05-28 | 132.34 |
| 2003-05-29 | 131.83 |
| 2003-05-30 | 131.04 |
| 2003-06-02 | 133.80 |
| 2003-06-03 | 132.31 |
| 2003-06-04 | 133.74 |
| 2003-06-05 | 135.57 |
| 2003-06-06 | 135.20 |
| 2003-06-09 | 137.05 |
| 2003-06-10 | 137.06 |
| 2003-06-11 | 137.03 |
| 2003-06-12 | 136.97 |
| 2003-06-13 | 137.49 |
| 2003-06-16 | 138.12 |
| 2003-06-17 | 140.39 |
| 2003-06-18 | 141.06 |
| 2003-06-19 | 142.29 |
| 2003-06-20 | 142.09 |
| 2003-06-23 | 139.03 |
| 2003-06-24 | 137.08 |
| 2003-06-25 | 138.99 |
| 2003-06-26 | 139.74 |
| 2003-06-27 | 141.60 |
| 2003-06-30 | 139.91 |
| 2003-07-01 | 141.77 |
| 2003-07-02 | 145.28 |
| 2003-07-03 | 144.92 |
| 2003-07-04 | . |
| 2003-07-07 | 149.21 |
| 2003-07-08 | 149.14 |
| 2003-07-09 | 148.82 |
| 2003-07-10 | 148.80 |
| 2003-07-11 | 150.75 |
| 2003-07-14 | 152.92 |
| 2003-07-15 | 151.77 |
| 2003-07-16 | 150.31 |
| 2003-07-17 | 150.00 |
| 2003-07-18 | 146.79 |
| 2003-07-21 | 146.32 |
| 2003-07-22 | 147.20 |
| 2003-07-23 | 147.59 |
| 2003-07-24 | 147.73 |
| 2003-07-25 | 147.77 |
| 2003-07-28 | 152.34 |
| 2003-07-29 | 152.65 |
| 2003-07-30 | 152.84 |
| 2003-07-31 | 153.87 |
| 2003-08-01 | 155.26 |
| 2003-08-04 | 154.63 |
| 2003-08-05 | 153.17 |
| 2003-08-06 | 149.53 |
| 2003-08-07 | 150.29 |
| 2003-08-08 | 150.29 |
| 2003-08-11 | 150.59 |
| 2003-08-12 | 152.24 |
| 2003-08-13 | 153.75 |
| 2003-08-14 | 156.27 |
| 2003-08-15 | 156.44 |
| 2003-08-18 | 158.31 |
| 2003-08-19 | 158.58 |
| 2003-08-20 | 156.88 |
| 2003-08-21 | 161.92 |
| 2003-08-22 | 162.66 |
| 2003-08-25 | 161.63 |
| 2003-08-26 | 160.98 |
| 2003-08-27 | 160.65 |
| 2003-08-28 | 159.46 |
| 2003-08-29 | 161.98 |
| 2003-09-01 | . |
| 2003-09-02 | 161.58 |
| 2003-09-03 | 164.04 |
| 2003-09-04 | 164.06 |
| 2003-09-05 | 164.09 |
| 2003-09-08 | 164.84 |
| 2003-09-09 | 162.68 |
| 2003-09-10 | 162.45 |
| 2003-09-11 | 163.50 |
| 2003-09-12 | 164.33 |
| 2003-09-15 | 162.25 |
| 2003-09-16 | 163.94 |
| 2003-09-17 | 162.71 |
| 2003-09-18 | 159.87 |
| 2003-09-19 | 158.58 |
| 2003-09-22 | 153.93 |
| 2003-09-23 | 154.75 |
| 2003-09-24 | 157.18 |
| 2003-09-25 | 154.83 |
| 2003-09-26 | 153.84 |
| 2003-09-29 | 154.42 |
| 2003-09-30 | 155.93 |
| 2003-10-01 | 156.87 |
| 2003-10-02 | 159.39 |
| 2003-10-03 | 160.67 |
| 2003-10-06 | 163.19 |
| 2003-10-07 | 164.90 |
| 2003-10-08 | 163.23 |
| 2003-10-09 | 167.92 |
| 2003-10-10 | 171.28 |
| 2003-10-13 | 172.79 |
| 2003-10-14 | 171.92 |
| 2003-10-15 | 170.82 |
| 2003-10-16 | 173.48 |
| 2003-10-17 | 172.20 |
| 2003-10-20 | 172.95 |
| 2003-10-21 | 174.77 |
| 2003-10-22 | 174.95 |
| 2003-10-23 | 169.28 |
| 2003-10-24 | 170.21 |
| 2003-10-27 | 173.82 |
| 2003-10-28 | 176.15 |
| 2003-10-29 | 175.48 |
| 2003-10-30 | 179.06 |
| 2003-10-31 | 180.26 |
| 2003-11-03 | 182.81 |
| 2003-11-04 | 186.90 |
| 2003-11-05 | 191.76 |
| 2003-11-06 | 187.20 |
| 2003-11-07 | 188.61 |
| 2003-11-10 | 187.47 |
| 2003-11-11 | 191.54 |
| 2003-11-12 | 192.27 |
| 2003-11-13 | 195.29 |
| 2003-11-14 | 195.16 |
| 2003-11-17 | 191.96 |
| 2003-11-18 | 192.12 |
| 2003-11-19 | 187.07 |
| 2003-11-20 | 185.01 |
| 2003-11-21 | 187.52 |
| 2003-11-24 | 185.41 |
| 2003-11-25 | 187.41 |
| 2003-11-26 | 192.52 |
| 2003-11-27 | . |
| 2003-11-28 | 196.01 |
| 2003-12-01 | 201.84 |
| 2003-12-02 | 202.95 |
| 2003-12-03 | 202.79 |
| 2003-12-04 | 201.16 |
| 2003-12-05 | 199.12 |
| 2003-12-08 | 201.58 |
| 2003-12-09 | 204.13 |
| 2003-12-10 | 207.38 |
| 2003-12-11 | 206.85 |
| 2003-12-12 | 210.26 |
| 2003-12-15 | 210.32 |
| 2003-12-16 | 210.23 |
| 2003-12-17 | 204.98 |
| 2003-12-18 | 209.72 |
| 2003-12-19 | 209.31 |
| 2003-12-22 | 209.71 |
| 2003-12-23 | 209.37 |
| 2003-12-24 | 208.79 |
| 2003-12-25 | . |
| 2003-12-26 | 208.52 |
| 2003-12-29 | 213.95 |
| 2003-12-30 | 215.33 |
| 2003-12-31 | 216.59 |
| 2004-01-01 | . |
| 2004-01-02 | 222.55 |
| 2004-01-05 | 224.68 |
| 2004-01-06 | 223.69 |
| 2004-01-07 | 221.90 |
| 2004-01-08 | 224.66 |
| 2004-01-09 | 223.86 |
| 2004-01-12 | 223.59 |
| 2004-01-13 | 223.81 |
| 2004-01-14 | 227.17 |
| 2004-01-15 | 223.77 |
| 2004-01-16 | 223.23 |
| 2004-01-19 | . |
| 2004-01-20 | 223.88 |
| 2004-01-21 | 223.40 |
| 2004-01-22 | 222.23 |
| 2004-01-23 | 223.62 |
| 2004-01-26 | 222.15 |
| 2004-01-27 | 224.46 |
| 2004-01-28 | 225.43 |
| 2004-01-29 | 221.71 |
| 2004-01-30 | 219.44 |
| 2004-02-02 | 218.28 |
| 2004-02-03 | 212.98 |
| 2004-02-04 | 212.12 |
| 2004-02-05 | 212.26 |
| 2004-02-06 | 215.60 |
| 2004-02-09 | 220.52 |
| 2004-02-10 | 219.88 |
| 2004-02-11 | 220.32 |
| 2004-02-12 | 219.35 |
| 2004-02-13 | 219.68 |
| 2004-02-16 | . |
| 2004-02-17 | 224.54 |
| 2004-02-18 | 225.00 |
| 2004-02-19 | 220.96 |
| 2004-02-20 | 220.47 |
| 2004-02-23 | 219.53 |
| 2004-02-24 | 217.70 |
| 2004-02-25 | 216.89 |
| 2004-02-26 | 217.69 |
| 2004-02-27 | 220.79 |
| 2004-03-01 | 222.97 |
| 2004-03-02 | 226.89 |
| 2004-03-03 | 225.75 |
| 2004-03-04 | 226.20 |
| 2004-03-05 | 228.36 |
| 2004-03-08 | 226.81 |
| 2004-03-09 | 225.60 |
| 2004-03-10 | 223.98 |
| 2004-03-11 | 220.23 |
| 2004-03-12 | 216.64 |
| 2004-03-15 | 216.40 |
| 2004-03-16 | 216.87 |
| 2004-03-17 | 222.99 |
| 2004-03-18 | 224.86 |
| 2004-03-19 | 227.08 |
| 2004-03-22 | 220.79 |
| 2004-03-23 | 220.21 |
| 2004-03-24 | 221.82 |
| 2004-03-25 | 217.43 |
| 2004-03-26 | 217.37 |
| 2004-03-29 | 220.01 |
| 2004-03-30 | 223.33 |
| 2004-03-31 | 225.91 |
| 2004-04-01 | 228.10 |
| 2004-04-02 | 228.65 |
| 2004-04-05 | 229.32 |
| 2004-04-06 | 230.80 |
| 2004-04-07 | 232.61 |
| 2004-04-08 | 234.09 |
| 2004-04-09 | . |
| 2004-04-12 | 231.18 |
| 2004-04-13 | 229.17 |
| 2004-04-14 | 225.42 |
| 2004-04-15 | 224.99 |
| 2004-04-16 | 224.34 |
| 2004-04-19 | 224.21 |
| 2004-04-20 | 222.18 |
| 2004-04-21 | 220.33 |
| 2004-04-22 | 221.46 |
| 2004-04-23 | 220.89 |
| 2004-04-26 | 212.88 |
| 2004-04-27 | 212.36 |
| 2004-04-28 | 211.76 |
| 2004-04-29 | 205.40 |
| 2004-04-30 | 201.63 |
| 2004-05-03 | 200.47 |
| 2004-05-04 | 204.88 |
| 2004-05-05 | 202.70 |
| 2004-05-06 | 204.12 |
| 2004-05-07 | 207.52 |
| 2004-05-10 | 194.27 |
| 2004-05-11 | 194.19 |
| 2004-05-12 | 199.68 |
| 2004-05-13 | 193.72 |
| 2004-05-14 | 187.53 |
| 2004-05-17 | 172.80 |
| 2004-05-18 | 178.01 |
| 2004-05-19 | 186.43 |
| 2004-05-20 | 184.84 |
| 2004-05-21 | 189.10 |
| 2004-05-24 | 192.16 |
| 2004-05-25 | 189.94 |
| 2004-05-26 | 189.78 |
| 2004-05-27 | 193.95 |
| 2004-05-28 | 192.80 |
| 2004-05-31 | . |
| 2004-06-01 | 189.18 |
| 2004-06-02 | 186.40 |
| 2004-06-03 | 181.61 |
| 2004-06-04 | 183.69 |
| 2004-06-07 | 191.64 |
| 2004-06-08 | 190.51 |
| 2004-06-09 | 188.62 |
| 2004-06-10 | 187.43 |
| 2004-06-11 | . |
| 2004-06-14 | 179.82 |
| 2004-06-15 | 180.24 |
| 2004-06-16 | 177.98 |
| 2004-06-17 | 179.71 |
| 2004-06-18 | 176.39 |
| 2004-06-21 | 178.78 |
| 2004-06-22 | 178.04 |
| 2004-06-23 | 177.96 |
| 2004-06-24 | 181.39 |
| 2004-06-25 | 184.39 |
| 2004-06-28 | 182.64 |
| 2004-06-29 | 184.02 |
| 2004-06-30 | 187.27 |
| 2004-07-01 | 187.35 |
| 2004-07-02 | 184.43 |
| 2004-07-05 | . |
| 2004-07-06 | 186.00 |
| 2004-07-07 | 188.26 |
| 2004-07-08 | 184.24 |
| 2004-07-09 | 185.30 |
| 2004-07-12 | 186.57 |
| 2004-07-13 | 185.95 |
| 2004-07-14 | 182.53 |
| 2004-07-15 | 181.93 |
| 2004-07-16 | 183.40 |
| 2004-07-19 | 185.56 |
| 2004-07-20 | 184.37 |
| 2004-07-21 | 185.33 |
| 2004-07-22 | 183.82 |
| 2004-07-23 | 182.50 |
| 2004-07-26 | 180.84 |
| 2004-07-27 | 179.89 |
| 2004-07-28 | 181.78 |
| 2004-07-29 | 179.82 |
| 2004-07-30 | 181.42 |
| 2004-08-02 | 179.38 |
| 2004-08-03 | 180.04 |
| 2004-08-04 | 180.93 |
| 2004-08-05 | 185.83 |
| 2004-08-06 | 182.95 |
| 2004-08-09 | 185.47 |
| 2004-08-10 | 185.45 |
| 2004-08-11 | 184.65 |
| 2004-08-12 | 185.81 |
| 2004-08-13 | 186.11 |
| 2004-08-16 | 187.83 |
| 2004-08-17 | 185.99 |
| 2004-08-18 | 186.69 |
| 2004-08-19 | 190.51 |
| 2004-08-20 | 190.00 |
| 2004-08-23 | 189.29 |
| 2004-08-24 | 191.59 |
| 2004-08-25 | 192.31 |
| 2004-08-26 | 195.84 |
| 2004-08-27 | 196.56 |
| 2004-08-30 | 197.62 |
| 2004-08-31 | 197.47 |
| 2004-09-01 | 201.05 |
| 2004-09-02 | 203.80 |
| 2004-09-03 | 203.53 |
| 2004-09-06 | . |
| 2004-09-07 | 200.87 |
| 2004-09-08 | 201.05 |
| 2004-09-09 | 201.60 |
| 2004-09-10 | 204.05 |
| 2004-09-13 | 207.20 |
| 2004-09-14 | 205.90 |
| 2004-09-15 | 209.80 |
| 2004-09-16 | 210.25 |
| 2004-09-17 | 209.85 |
| 2004-09-20 | 211.82 |
| 2004-09-21 | 209.30 |
| 2004-09-22 | 206.37 |
| 2004-09-23 | 204.43 |
| 2004-09-24 | 204.18 |
| 2004-09-27 | 203.34 |
| 2004-09-28 | 201.85 |
| 2004-09-29 | 201.95 |
| 2004-09-30 | 202.78 |
| 2004-10-01 | 208.78 |
| 2004-10-04 | 216.92 |
| 2004-10-05 | 219.95 |
| 2004-10-06 | 215.88 |
| 2004-10-07 | 216.52 |
| 2004-10-08 | 217.07 |
| 2004-10-11 | 217.19 |
| 2004-10-12 | 211.67 |
| 2004-10-13 | 213.03 |
| 2004-10-14 | 213.36 |
| 2004-10-15 | 210.89 |
| 2004-10-18 | 210.81 |
| 2004-10-19 | 213.75 |
| 2004-10-20 | 208.59 |
| 2004-10-21 | 206.35 |
| 2004-10-22 | 203.76 |
| 2004-10-25 | 200.10 |
| 2004-10-26 | 202.90 |
| 2004-10-27 | 202.42 |
| 2004-10-28 | 206.27 |
| 2004-10-29 | 208.01 |
| 2004-11-01 | 207.97 |
| 2004-11-02 | 212.47 |
| 2004-11-03 | 215.20 |
| 2004-11-04 | 214.35 |
| 2004-11-05 | 217.36 |
| 2004-11-08 | 215.44 |
| 2004-11-09 | 215.96 |
| 2004-11-10 | 215.05 |
| 2004-11-11 | 215.62 |
| 2004-11-12 | 219.46 |
| 2004-11-15 | 220.62 |
| 2004-11-16 | 219.45 |
| 2004-11-17 | 222.07 |
| 2004-11-18 | 221.15 |
| 2004-11-19 | 220.74 |
| 2004-11-22 | 217.46 |
| 2004-11-23 | 220.49 |
| 2004-11-24 | 223.73 |
| 2004-11-25 | . |
| 2004-11-26 | 221.67 |
| 2004-11-29 | 220.39 |
| 2004-11-30 | 222.03 |
| 2004-12-01 | 219.99 |
| 2004-12-02 | 223.81 |
| 2004-12-03 | 224.48 |
| 2004-12-06 | 225.20 |
| 2004-12-07 | 223.79 |
| 2004-12-08 | 221.56 |
| 2004-12-09 | 220.78 |
| 2004-12-10 | 216.75 |
| 2004-12-13 | 218.13 |
| 2004-12-14 | 220.37 |
| 2004-12-15 | 224.95 |
| 2004-12-16 | 226.10 |
| 2004-12-17 | 225.97 |
| 2004-12-20 | 226.51 |
| 2004-12-21 | 227.12 |
| 2004-12-22 | 227.79 |
| 2004-12-23 | 227.32 |
| 2004-12-24 | . |
| 2004-12-27 | 226.99 |
| 2004-12-28 | 227.91 |
| 2004-12-29 | 234.16 |
| 2004-12-30 | 237.49 |
| 2004-12-31 | 239.36 |
| 2005-01-03 | 238.99 |
| 2005-01-04 | 237.92 |
| 2005-01-05 | 234.35 |
| 2005-01-06 | 230.72 |
| 2005-01-07 | 233.52 |
| 2005-01-10 | 233.74 |
| 2005-01-11 | 234.83 |
| 2005-01-12 | 233.50 |
| 2005-01-13 | 237.97 |
| 2005-01-14 | 237.14 |
| 2005-01-17 | . |
| 2005-01-18 | 241.22 |
| 2005-01-19 | 243.40 |
| 2005-01-20 | 243.61 |
| 2005-01-21 | 243.86 |
| 2005-01-24 | 245.74 |
| 2005-01-25 | 245.61 |
| 2005-01-26 | 248.60 |
| 2005-01-27 | 247.53 |
#2005-01-28| 246.69
#2005-01-31| 248.87
#2005-02-01| 244.67
#2005-02-02| 245.53
#2005-02-03| 247.21
#2005-02-04| 250.39
#2005-02-07| 251.86
#2005-02-08| 251.59
#2005-02-09| 252.04
#2005-02-10| 250.08
#2005-02-11| 249.44
#2005-02-14| 252.73
#2005-02-15| 253.12
#2005-02-16| 253.57
#2005-02-17| 250.91
#2005-02-18| 253.54
#2005-02-21| .
#2005-02-22| 256.62
#2005-02-23| 256.25
#2005-02-24| 258.61
#2005-02-25| 258.73
#2005-02-28| 259.23
#2005-03-01| 260.26
#2005-03-02| 258.62
#2005-03-03| 260.81
#2005-03-04| 259.41
#2005-03-07| 259.27
#2005-03-08| 259.86
#2005-03-09| 260.96
#2005-03-10| 260.12
#2005-03-11| 261.69
#2005-03-14| 262.47
#2005-03-15| 256.21
#2005-03-16| 254.97
#2005-03-17| 252.35
#2005-03-18| 250.34
#2005-03-21| 248.80
#2005-03-22| 248.60
#2005-03-23| 248.49
#2005-03-24| 245.11
#2005-03-25| .
#2005-03-28| 249.83
#2005-03-29| 245.69
#2005-03-30| 243.96
#2005-03-31| 246.94
#2005-04-01| 250.54
#2005-04-04| 248.60
#2005-04-05| 248.26
#2005-04-06| 251.11
#2005-04-07| 253.17
#2005-04-08| 253.06
#2005-04-11| 252.13
#2005-04-12| 250.94
#2005-04-13| 252.90
#2005-04-14| 248.05
#2005-04-15| 244.57
#2005-04-18| 238.92
#2005-04-19| 241.33
#2005-04-20| 243.29
#2005-04-21| 243.43
#2005-04-22| 243.10
#2005-04-25| 244.67
#2005-04-26| 245.11
#2005-04-27| 242.93
#2005-04-28| 239.84
#2005-04-29| 240.85
#2005-05-02| 240.55
#2005-05-03| 238.36
#2005-05-04| 240.54
#2005-05-05| 241.85
#2005-05-06| 244.00
#2005-05-09| 242.83
#2005-05-10| 242.72
#2005-05-11| 240.01
#2005-05-12| 239.83
#2005-05-13| 240.23
#2005-05-16| 240.78
#2005-05-17| 240.31
#2005-05-18| 241.78
#2005-05-19| 246.62
#2005-05-20| 247.33
#2005-05-23| 246.47
#2005-05-24| 247.45
#2005-05-25| 246.01
#2005-05-26| 247.71
#2005-05-27| 251.08
#2005-05-30| .
#2005-05-31| 253.18
#2005-06-01| 253.29
#2005-06-02| 253.71
#2005-06-03| 255.81
#2005-06-06| 257.31
#2005-06-07| 256.03
#2005-06-08| 256.64
#2005-06-09| 258.91
#2005-06-10| 257.23
#2005-06-13| 257.03
#2005-06-14| 256.19
#2005-06-15| 258.90
#2005-06-16| 260.26
#2005-06-17| 259.88
#2005-06-20| 259.75
#2005-06-21| 259.39
#2005-06-22| 261.82
#2005-06-23| 263.13
#2005-06-24| 260.68
#2005-06-27| 258.69
#2005-06-28| 257.73
#2005-06-29| 256.92
#2005-06-30| 255.91
#2005-07-01| 257.98
#2005-07-04| .
#2005-07-05| 258.61
#2005-07-06| 262.32
#2005-07-07| 262.69
#2005-07-08| 262.50
#2005-07-11| 267.31
#2005-07-12| 266.65
#2005-07-13| 268.30
#2005-07-14| 272.38
#2005-07-15| 269.36
#2005-07-18| 269.78
#2005-07-19| 272.48
#2005-07-20| 274.32
#2005-07-21| 275.76
#2005-07-22| 278.16
#2005-07-25| 279.08
#2005-07-26| 278.75
#2005-07-27| 277.59
#2005-07-28| 278.63
#2005-07-29| 285.92
#2005-08-01| 288.26
#2005-08-02| 288.27
#2005-08-03| 290.69
#2005-08-04| 291.20
#2005-08-05| 287.30
#2005-08-08| 288.19
#2005-08-09| 289.07
#2005-08-10| 289.03
#2005-08-11| 289.35
#2005-08-12| 290.68
#2005-08-15| 289.89
#2005-08-16| 286.63
#2005-08-17| 288.47
#2005-08-18| 282.40
#2005-08-19| 280.77
#2005-08-22| 285.03
#2005-08-23| 282.85
#2005-08-24| 277.33
#2005-08-25| 279.07
#2005-08-26| 277.70
#2005-08-29| 270.60
#2005-08-30| 273.76
#2005-08-31| 274.60
#2005-09-01| 281.05
#2005-09-02| 285.15
#2005-09-05| .
#2005-09-06| 286.10
#2005-09-07| 293.35
#2005-09-08| 293.14
#2005-09-09| 295.46
#2005-09-12| 296.77
#2005-09-13| 295.82
#2005-09-14| 297.35
#2005-09-15| 300.22
#2005-09-16| 302.19
#2005-09-19| 303.95
#2005-09-20| 306.19
#2005-09-21| 308.45
#2005-09-22| 304.85
#2005-09-23| 297.64
#2005-09-26| 300.43
#2005-09-27| 299.49
#2005-09-28| 301.63
#2005-09-29| 305.47
#2005-09-30| 305.58
#2005-10-03| 306.63
#2005-10-04| 310.01
#2005-10-05| 308.23
#2005-10-06| 303.11
#2005-10-07| 302.19
#2005-10-10| 303.54
#2005-10-11| 303.98
#2005-10-12| 302.54
#2005-10-13| 295.36
#2005-10-14| 293.13
#2005-10-17| 292.02
#2005-10-18| 292.41
#2005-10-19| 282.81
#2005-10-20| 283.13
#2005-10-21| 286.28
#2005-10-24| 283.96
#2005-10-25| 284.21
#2005-10-26| 286.99
#2005-10-27| 286.77
#2005-10-28| 280.89
#2005-10-31| 289.11
#2005-11-01| 296.30
#2005-11-02| 299.34
#2005-11-03| 298.18
#2005-11-04| 297.96
#2005-11-07| 296.67
#2005-11-08| 299.18
#2005-11-09| 301.17
#2005-11-10| 302.04
#2005-11-11| 307.83
#2005-11-14| 306.58
#2005-11-15| 306.99
#2005-11-16| 310.67
#2005-11-17| 311.55
#2005-11-18| 314.62
#2005-11-21| 314.73
#2005-11-22| 310.20
#2005-11-23| 317.52
#2005-11-24| .
#2005-11-25| 317.32
#2005-11-28| 319.81
#2005-11-29| 319.32
#2005-11-30| 320.10
#2005-12-01| 321.45
#2005-12-02| 324.54
#2005-12-05| 327.96
#2005-12-06| 339.14
#2005-12-07| 339.25
#2005-12-08| 336.83
#2005-12-09| 335.97
#2005-12-12| 337.91
#2005-12-13| 340.60
#2005-12-14| 346.52
#2005-12-15| 350.04
#2005-12-16| 345.54
#2005-12-19| 348.19
#2005-12-20| 348.35
#2005-12-21| 351.50
#2005-12-22| 347.53
#2005-12-23| 347.56
#2005-12-26| .
#2005-12-27| 350.56
#2005-12-28| 351.37
#2005-12-29| 355.10
#2005-12-30| 356.13
#2006-01-02| .
#2006-01-03| 360.16
#2006-01-04| 358.33
#2006-01-05| 361.11
#2006-01-06| 362.93
#2006-01-09| 363.54
#2006-01-10| 357.32
#2006-01-11| 356.38
#2006-01-12| 356.91
#2006-01-13| 358.72
#2006-01-16| .
#2006-01-17| 352.71
#2006-01-18| 346.60
#2006-01-19| 348.05
#2006-01-20| 345.48
#2006-01-23| 338.58
#2006-01-24| 342.76
#2006-01-25| 347.52
#2006-01-26| 344.01
#2006-01-27| 348.80
#2006-01-30| 347.55
#2006-01-31| 349.96
#2006-02-01| 346.11
#2006-02-02| 345.58
#2006-02-03| 338.81
#2006-02-06| 341.89
#2006-02-07| 340.77
#2006-02-08| 337.14
#2006-02-09| 338.67
#2006-02-10| 344.10
#2006-02-13| 340.07
#2006-02-14| 342.11
#2006-02-15| 337.50
#2006-02-16| 334.74
#2006-02-17| 334.86
#2006-02-20| .
#2006-02-21| 342.22
#2006-02-22| 340.09
#2006-02-23| 346.93
#2006-02-24| 347.91
#2006-02-27| 347.31
#2006-02-28| 346.11
#2006-03-01| 348.84
#2006-03-02| 349.62
#2006-03-03| 348.31
#2006-03-06| 347.62
#2006-03-07| 343.44
#2006-03-08| 340.20
#2006-03-09| 342.00
#2006-03-10| 345.96
#2006-03-13| 349.38
#2006-03-14| 347.79
#2006-03-15| 349.17
#2006-03-16| 350.37
#2006-03-17| 352.69
#2006-03-20| 356.20
#2006-03-21| 352.36
#2006-03-22| 344.60
#2006-03-23| 345.40
#2006-03-24| 346.88
#2006-03-27| 343.05
#2006-03-28| 345.95
#2006-03-29| 346.22
#2006-03-30| 347.67
#2006-03-31| 350.51
#2006-04-03| 355.20
#2006-04-04| 361.77
#2006-04-05| 368.64
#2006-04-06| 368.93
#2006-04-07| 364.91
#2006-04-10| 363.72
#2006-04-11| 364.90
#2006-04-12| 359.19
#2006-04-13| 362.11
#2006-04-14| .
#2006-04-17| 368.71
#2006-04-18| 372.13
#2006-04-19| 375.09
#2006-04-20| 377.37
#2006-04-21| 374.46
#2006-04-24| 368.98
#2006-04-25| 367.13
#2006-04-26| 372.19
#2006-04-27| 368.92
#2006-04-28| 364.72
#2006-05-01| 365.82
#2006-05-02| 364.91
#2006-05-03| 365.69
#2006-05-04| 366.48
#2006-05-05| 366.88
#2006-05-08| 375.18
#2006-05-09| 376.24
#2006-05-10| 376.42
#2006-05-11| 371.75
#2006-05-12| 368.97
#2006-05-15| 355.63
#2006-05-16| 352.19
#2006-05-17| 360.60
#2006-05-18| 345.15
#2006-05-19| 343.86
#2006-05-22| 330.17
#2006-05-23| 332.16
#2006-05-24| 324.93
#2006-05-25| 320.84
#2006-05-26| 328.09
#2006-05-29| .
#2006-05-30| 323.96
#2006-05-31| 321.22
#2006-06-01| 314.71
#2006-06-02| 321.95
#2006-06-05| 325.41
#2006-06-06| 323.83
#2006-06-07| 315.75
#2006-06-08| 304.18
#2006-06-09| 309.37
#2006-06-12| 307.00
#2006-06-13| 295.04
#2006-06-14| 297.64
#2006-06-15| 303.03
#2006-06-16| 318.32
#2006-06-19| 318.15
#2006-06-20| 309.71
#2006-06-21| 310.03
#2006-06-22| 314.86
#2006-06-23| 315.99
#2006-06-26| 312.29
#2006-06-27| 315.28
#2006-06-28| 316.46
#2006-06-29| 319.52
#2006-06-30| 328.97
#2006-07-03| 331.04
#2006-07-04| .
#2006-07-05| 326.20
#2006-07-06| 321.89
#2006-07-07| 320.31
#2006-07-10| 323.06
#2006-07-11| 320.27
#2006-07-12| 317.73
#2006-07-13| 310.45
#2006-07-14| 300.95
#2006-07-17| 296.61
#2006-07-18| 294.66
#2006-07-19| 294.00
#2006-07-20| 302.94
#2006-07-21| 304.21
#2006-07-24| 302.13
#2006-07-25| 306.21
#2006-07-26| 306.28
#2006-07-27| 310.21
#2006-07-28| 307.95
#2006-07-31| 308.17
#2006-08-01| 307.93
#2006-08-02| 312.80
#2006-08-03| 314.21
#2006-08-04| 315.14
#2006-08-07| 313.61
#2006-08-08| 316.14
#2006-08-09| 318.81
#2006-08-10| 315.82
#2006-08-11| 312.58
#2006-08-14| 314.95
#2006-08-15| 315.28
#2006-08-16| 321.89
#2006-08-17| 323.41
#2006-08-18| 325.46
#2006-08-21| 324.30
#2006-08-22| 326.08
#2006-08-23| 325.10
#2006-08-24| 324.16
#2006-08-25| 325.27
#2006-08-28| 324.70
#2006-08-29| 327.12
#2006-08-30| 326.24
#2006-08-31| 328.49
#2006-09-01| 334.44
#2006-09-04| .
#2006-09-05| 343.25
#2006-09-06| 342.36
#2006-09-07| 341.21
#2006-09-08| 340.39
#2006-09-11| 334.59
#2006-09-12| 336.50
#2006-09-13| 341.01
#2006-09-14| 342.39
#2006-09-15| 345.46
#2006-09-18| 349.32
#2006-09-19| 350.11
#2006-09-20| 350.38
#2006-09-21| 353.61
#2006-09-22| 348.33
#2006-09-25| 349.82
#2006-09-26| 347.15
#2006-09-27| 350.51
#2006-09-28| 350.41
#2006-09-29| 351.27
#2006-10-02| 352.43
#2006-10-03| 353.30
#2006-10-04| 351.65
#2006-10-05| 353.06
#2006-10-06| 353.25
#2006-10-09| 346.27
#2006-10-10| 348.93
#2006-10-11| 348.78
#2006-10-12| 350.34
#2006-10-13| 352.65
#2006-10-16| 350.01
#2006-10-17| 348.21
#2006-10-18| 345.49
#2006-10-19| 344.19
#2006-10-20| 345.22
#2006-10-23| 344.70
#2006-10-24| 346.04
#2006-10-25| 347.62
#2006-10-26| 347.34
#2006-10-27| 343.61
#2006-10-30| 343.12
#2006-10-31| 345.73
#2006-11-01| 347.80
#2006-11-02| 349.35
#2006-11-03| 349.31
#2006-11-06| 344.13
#2006-11-07| 346.09
#2006-11-08| 345.06
#2006-11-09| 348.71
#2006-11-10| 347.12
#2006-11-13| 347.09
#2006-11-14| 348.44
#2006-11-15| 349.66
#2006-11-16| 349.65
#2006-11-17| 348.99
#2006-11-20| 344.50
#2006-11-21| 341.36
#2006-11-22| 344.62
#2006-11-23| .
#2006-11-24| 343.49
#2006-11-27| 347.14
#2006-11-28| 344.57
#2006-11-29| 347.76
#2006-11-30| 347.76
#2006-12-01| 351.44
#2006-12-04| 352.87
#2006-12-05| 351.35
#2006-12-06| 347.93
#2006-12-07| 342.98
#2006-12-08| 339.02
#2006-12-11| 336.28
#2006-12-12| 335.39
#2006-12-13| 337.05
#2006-12-14| 342.30
#2006-12-15| 344.26
#2006-12-18| 344.67
#2006-12-19| 341.95
#2006-12-20| 345.06
#2006-12-21| 344.64
#2006-12-22| 343.65
#2006-12-25| .
#2006-12-26| 344.55
#2006-12-27| 346.33
#2006-12-28| 347.86
#2006-12-29| 348.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 357.48
#2007-01-04| 352.94
#2007-01-05| 348.02
#2007-01-08| 342.19
#2007-01-09| 338.88
#2007-01-10| 332.22
#2007-01-11| 332.65
#2007-01-12| 335.73
#2007-01-15| .
#2007-01-16| 342.40
#2007-01-17| 340.70
#2007-01-18| 342.08
#2007-01-19| 339.38
#2007-01-22| 341.20
#2007-01-23| 339.33
#2007-01-24| 343.69
#2007-01-25| 342.46
#2007-01-26| 338.91
#2007-01-29| 337.40
#2007-01-30| 338.52
#2007-01-31| 338.98
#2007-02-01| 341.49
#2007-02-02| 346.92
#2007-02-05| 347.61
#2007-02-06| 348.48
#2007-02-07| 352.55
#2007-02-08| 352.68
#2007-02-09| 352.87
#2007-02-12| 350.95
#2007-02-13| 349.37
#2007-02-14| 352.31
#2007-02-15| 358.01
#2007-02-16| 359.82
#2007-02-19| .
#2007-02-20| 361.95
#2007-02-21| 363.94
#2007-02-22| 360.38
#2007-02-23| 356.29
#2007-02-26| 353.67
#2007-02-27| 348.40
#2007-02-28| 340.21
#2007-03-01| 337.51
#2007-03-02| 336.98
#2007-03-05| 325.10
#2007-03-06| 329.55
#2007-03-07| 330.02
#2007-03-08| 333.38
#2007-03-09| 333.43
#2007-03-12| 337.81
#2007-03-13| 336.52
#2007-03-14| 330.31
#2007-03-15| 331.72
#2007-03-16| 329.94
#2007-03-19| 330.32
#2007-03-20| 330.97
#2007-03-21| 334.35
#2007-03-22| 337.19
#2007-03-23| 337.04
#2007-03-26| 336.35
#2007-03-27| 336.24
#2007-03-28| 333.09
#2007-03-29| 335.59
#2007-03-30| 338.19
#2007-04-02| 341.18
#2007-04-03| 343.57
#2007-04-04| 342.30
#2007-04-05| 342.05
#2007-04-06| .
#2007-04-09| 342.35
#2007-04-10| 341.61
#2007-04-11| 342.96
#2007-04-12| 341.87
#2007-04-13| 342.96
#2007-04-16| 343.67
#2007-04-17| 343.37
#2007-04-18| 344.00
#2007-04-19| 339.76
#2007-04-20| 338.92
#2007-04-23| 338.10
#2007-04-24| 337.50
#2007-04-25| 336.23
#2007-04-26| 337.40
#2007-04-27| 332.51
#2007-04-30| 333.99
#2007-05-01| 334.39
#2007-05-02| 338.80
#2007-05-03| 341.91
#2007-05-04| 345.90
#2007-05-07| 348.89
#2007-05-08| 345.66
#2007-05-09| 346.57
#2007-05-10| 347.24
#2007-05-11| 348.90
#2007-05-14| 356.32
#2007-05-15| 355.63
#2007-05-16| 357.87
#2007-05-17| 355.67
#2007-05-18| 351.26
#2007-05-21| 358.28
#2007-05-22| 360.78
#2007-05-23| 361.97
#2007-05-24| 360.93
#2007-05-25| 359.41
#2007-05-28| .
#2007-05-29| 360.73
#2007-05-30| 355.67
#2007-05-31| 359.97
#2007-06-01| 360.84
#2007-06-04| 365.43
#2007-06-05| 368.50
#2007-06-06| 366.57
#2007-06-07| 367.73
#2007-06-08| 364.44
#2007-06-11| 369.48
#2007-06-12| 372.38
#2007-06-13| 369.70
#2007-06-14| 375.36
#2007-06-15| 377.87
#2007-06-18| 380.71
#2007-06-19| 379.37
#2007-06-20| 380.78
#2007-06-21| 383.90
#2007-06-22| 385.12
#2007-06-25| 387.05
#2007-06-26| 381.65
#2007-06-27| 381.51
#2007-06-28| 383.75
#2007-06-29| 383.84
#2007-07-02| 387.62
#2007-07-03| 394.09
#2007-07-04| .
#2007-07-05| 399.33
#2007-07-06| 401.78
#2007-07-09| 402.45
#2007-07-10| 404.21
#2007-07-11| 400.86
#2007-07-12| 401.83
#2007-07-13| 406.93
#2007-07-16| 409.75
#2007-07-17| 410.42
#2007-07-18| 410.07
#2007-07-19| 412.35
#2007-07-20| 417.59
#2007-07-23| 423.67
#2007-07-24| 431.23
#2007-07-25| 425.80
#2007-07-26| 428.75
#2007-07-27| 415.56
#2007-07-30| 414.79
#2007-07-31| 419.91
#2007-08-01| 401.44
#2007-08-02| 402.72
#2007-08-03| 405.25
#2007-08-06| 397.78
#2007-08-07| 394.80
#2007-08-08| 403.73
#2007-08-09| 402.82
#2007-08-10| 387.97
#2007-08-13| 392.75
#2007-08-14| 389.06
#2007-08-15| 383.97
#2007-08-16| 365.72
#2007-08-17| 357.98
#2007-08-20| 373.71
#2007-08-21| 370.39
#2007-08-22| 374.86
#2007-08-23| 381.03
#2007-08-24| 378.74
#2007-08-27| 381.62
#2007-08-28| 376.81
#2007-08-29| 378.40
#2007-08-30| 385.02
#2007-08-31| 391.47
#2007-09-03| .
#2007-09-04| 392.57
#2007-09-05| 392.19
#2007-09-06| 394.70
#2007-09-07| 394.18
#2007-09-10| 386.82
#2007-09-11| 386.80
#2007-09-12| 386.06
#2007-09-13| 388.45
#2007-09-14| 391.42
#2007-09-17| 391.73
#2007-09-18| 389.14
#2007-09-19| 403.95
#2007-09-20| 405.34
#2007-09-21| 407.91
#2007-09-24| 412.33
#2007-09-25| 410.11
#2007-09-26| 410.52
#2007-09-27| 420.04
#2007-09-28| 424.46
#2007-10-01| 424.26
#2007-10-02| 426.37
#2007-10-03| 426.23
#2007-10-04| 422.55
#2007-10-05| 424.18
#2007-10-08| 420.15
#2007-10-09| 422.34
#2007-10-10| 426.21
#2007-10-11| 424.61
#2007-10-12| 416.15
#2007-10-15| 418.21
#2007-10-16| 413.57
#2007-10-17| 413.40
#2007-10-18| 416.10
#2007-10-19| 411.99
#2007-10-22| 402.69
#2007-10-23| 408.47
#2007-10-24| 405.50
#2007-10-25| 416.13
#2007-10-26| 424.28
#2007-10-29| 439.35
#2007-10-30| 439.52
#2007-10-31| 438.34
#2007-11-01| 429.26
#2007-11-02| 419.51
#2007-11-05| 412.09
#2007-11-06| 416.50
#2007-11-07| 417.61
#2007-11-08| 408.08
#2007-11-09| 411.52
#2007-11-12| 398.19
#2007-11-13| 397.05
#2007-11-14| 411.34
#2007-11-15| 415.53
#2007-11-16| 408.64
#2007-11-19| 410.00
#2007-11-20| 407.20
#2007-11-21| 390.76
#2007-11-22| .
#2007-11-23| 398.99
#2007-11-26| 405.84
#2007-11-27| 403.50
#2007-11-28| 402.47
#2007-11-29| 411.56
#2007-11-30| 412.69
#2007-12-03| 414.88
#2007-12-04| 423.54
#2007-12-05| 424.28
#2007-12-06| 428.10
#2007-12-07| 427.47
#2007-12-10| 427.94
#2007-12-11| 432.13
#2007-12-12| 429.61
#2007-12-13| 424.15
#2007-12-14| 418.48
#2007-12-17| 406.88
#2007-12-18| 410.78
#2007-12-19| 412.44
#2007-12-20| 408.12
#2007-12-21| 409.74
#2007-12-24| 412.79
#2007-12-25| .
#2007-12-26| 412.11
#2007-12-27| 414.54
#2007-12-28| 416.38
#2007-12-31| 418.73
#2008-01-01| .
#2008-01-02| 411.99
#2008-01-03| 413.18
#2008-01-04| 415.28
#2008-01-07| 409.50
#2008-01-08| 413.00
#2008-01-09| 415.93
#2008-01-10| 411.32
#2008-01-11| 406.69
#2008-01-14| 406.14
#2008-01-15| 399.10
#2008-01-16| 387.73
#2008-01-17| 389.12
#2008-01-18| 390.03
#2008-01-21| .
#2008-01-22| 358.02
#2008-01-23| 370.38
#2008-01-24| 375.62
#2008-01-25| 389.30
#2008-01-28| 382.28
#2008-01-29| 389.42
#2008-01-30| 385.60
#2008-01-31| 390.41
#2008-02-01| 391.52
#2008-02-04| 395.95
#2008-02-05| 394.66
#2008-02-06| 387.75
#2008-02-07| 385.69
#2008-02-08| 384.88
#2008-02-11| 373.80
#2008-02-12| 374.52
#2008-02-13| 373.59
#2008-02-14| 383.81
#2008-02-15| 383.54
#2008-02-18| .
#2008-02-19| 385.40
#2008-02-20| 378.06
#2008-02-21| 380.18
#2008-02-22| 376.76
#2008-02-25| 379.09
#2008-02-26| 377.78
#2008-02-27| 383.17
#2008-02-28| 385.27
#2008-02-29| 382.81
#2008-03-03| 376.25
#2008-03-04| 373.37
#2008-03-05| 371.22
#2008-03-06| 371.61
#2008-03-07| 361.36
#2008-03-10| 353.92
#2008-03-11| 361.47
#2008-03-12| 362.01
#2008-03-13| 350.72
#2008-03-14| 348.28
#2008-03-17| 338.59
#2008-03-18| 343.23
#2008-03-19| 349.22
#2008-03-20| 349.52
#2008-03-21| .
#2008-03-24| 353.86
#2008-03-25| 367.81
#2008-03-26| 365.01
#2008-03-27| 366.27
#2008-03-28| 372.12
#2008-03-31| 371.09
#2008-04-01| 366.60
#2008-04-02| 371.78
#2008-04-03| 371.52
#2008-04-04| 367.30
#2008-04-07| 369.69
#2008-04-08| 363.34
#2008-04-09| 361.26
#2008-04-10| 367.49
#2008-04-11| 377.72
#2008-04-14| 377.36
#2008-04-15| 374.36
#2008-04-16| 377.11
#2008-04-17| 379.15
#2008-04-18| 379.92
#2008-04-21| 387.08
#2008-04-22| 385.62
#2008-04-23| 385.41
#2008-04-24| 379.57
#2008-04-25| 385.50
#2008-04-28| 384.49
#2008-04-29| 385.58
#2008-04-30| 387.58
#2008-05-01| 387.64
#2008-05-02| 392.77
#2008-05-05| 393.80
#2008-05-06| 391.35
#2008-05-07| 392.62
#2008-05-08| 385.29
#2008-05-09| 383.80
#2008-05-12| 382.66
#2008-05-13| 384.99
#2008-05-14| 385.66
#2008-05-15| 389.14
#2008-05-16| 389.37
#2008-05-19| 386.82
#2008-05-20| 381.68
#2008-05-21| 378.51
#2008-05-22| 375.89
#2008-05-23| 371.75
#2008-05-26| .
#2008-05-27| 365.45
#2008-05-28| 363.05
#2008-05-29| 367.25
#2008-05-30| 368.22
#2008-06-02| 369.68
#2008-06-03| 362.55
#2008-06-04| 362.54
#2008-06-05| 359.04
#2008-06-06| 359.07
#2008-06-09| 354.58
#2008-06-10| 346.44
#2008-06-11| 347.90
#2008-06-12| 341.46
#2008-06-13| 341.81
#2008-06-16| 347.23
#2008-06-17| 349.99
#2008-06-18| 352.43
#2008-06-19| 345.73
#2008-06-20| 341.54
#2008-06-23| 332.87
#2008-06-24| 332.74
#2008-06-25| 333.06
#2008-06-26| 333.05
#2008-06-27| 319.84
#2008-06-30| 315.61
#2008-07-01| 315.42
#2008-07-02| 317.24
#2008-07-03| 309.53
#2008-07-04| .
#2008-07-07| 312.90
#2008-07-08| 307.42
#2008-07-09| 314.32
#2008-07-10| 313.33
#2008-07-11| 319.43
#2008-07-14| 316.88
#2008-07-15| 304.21
#2008-07-16| 302.45
#2008-07-17| 309.83
#2008-07-18| 311.41
#2008-07-21| 319.16
#2008-07-22| 319.03
#2008-07-23| 328.08
#2008-07-24| 334.40
#2008-07-25| 329.20
#2008-07-28| 331.02
#2008-07-29| 325.24
#2008-07-30| 329.40
#2008-07-31| 330.45
#2008-08-01| 326.06
#2008-08-04| 322.45
#2008-08-05| 325.16
#2008-08-06| 332.08
#2008-08-07| 329.29
#2008-08-08| 328.43
#2008-08-11| 332.14
#2008-08-12| 327.13
#2008-08-13| 325.56
#2008-08-14| 325.27
#2008-08-15| 324.34
#2008-08-18| 319.57
#2008-08-19| 315.11
#2008-08-20| 317.66
#2008-08-21| 314.78
#2008-08-22| 313.77
#2008-08-25| 315.13
#2008-08-26| 315.21
#2008-08-27| 317.34
#2008-08-28| 315.58
#2008-08-29| 319.03
#2008-09-01| .
#2008-09-02| 309.73
#2008-09-03| 308.40
#2008-09-04| 308.79
#2008-09-05| 304.94
#2008-09-08| 316.43
#2008-09-09| 309.53
#2008-09-10| 306.74
#2008-09-11| 294.15
#2008-09-12| 293.71
#2008-09-15| 291.36
#2008-09-16| 274.31
#2008-09-17| 284.72
#2008-09-18| 273.97
#2008-09-19| 289.24
#2008-09-22| 293.61
#2008-09-23| 292.84
#2008-09-24| 294.78
#2008-09-25| 293.73
#2008-09-26| 289.86
#2008-09-29| 283.41
#2008-09-30| 283.47
#2008-10-01| 286.23
#2008-10-02| 282.64
#2008-10-03| 281.05
#2008-10-06| 262.92
#2008-10-07| 259.23
#2008-10-08| 240.66
#2008-10-09| 241.17
#2008-10-10| 235.92
#2008-10-13| 243.85
#2008-10-14| 258.07
#2008-10-15| 252.06
#2008-10-16| 221.19
#2008-10-17| 214.85
#2008-10-20| 224.59
#2008-10-21| 223.35
#2008-10-22| 204.63
#2008-10-23| 194.53
#2008-10-24| 176.30
#2008-10-27| 174.98
#2008-10-28| 182.23
#2008-10-29| 183.37
#2008-10-30| 211.84
#2008-10-31| 207.00
#2008-11-03| 212.45
#2008-11-04| 211.44
#2008-11-05| 213.42
#2008-11-06| 194.82
#2008-11-07| 202.76
#2008-11-10| 201.25
#2008-11-11| 197.04
#2008-11-12| 192.19
#2008-11-13| 186.34
#2008-11-14| 185.84
#2008-11-17| 183.49
#2008-11-18| 174.94
#2008-11-19| 171.71
#2008-11-20| 159.06
#2008-11-21| 165.98
#2008-11-24| 156.78
#2008-11-25| 150.64
#2008-11-26| 157.35
#2008-11-27| .
#2008-11-28| 167.55
#2008-12-01| 165.10
#2008-12-02| 156.98
#2008-12-03| 155.80
#2008-12-04| 155.81
#2008-12-05| 160.11
#2008-12-08| 168.10
#2008-12-09| 171.72
#2008-12-10| 186.06
#2008-12-11| 187.54
#2008-12-12| 177.16
#2008-12-15| 185.66
#2008-12-16| 191.69
#2008-12-17| 197.26
#2008-12-18| 202.57
#2008-12-19| 200.01
#2008-12-22| 195.67
#2008-12-23| 182.33
#2008-12-24| 183.90
#2008-12-25| .
#2008-12-26| 181.43
#2008-12-29| 187.58
#2008-12-30| 189.98
#2008-12-31| 189.97
#2009-01-01| .
#2009-01-02| 192.33
#2009-01-05| 203.03
#2009-01-06| 203.46
#2009-01-07| 211.01
#2009-01-08| 200.02
#2009-01-09| 197.44
#2009-01-12| 192.96
#2009-01-13| 193.34
#2009-01-14| 200.12
#2009-01-15| 186.94
#2009-01-16| 189.42
#2009-01-19| .
#2009-01-20| 185.35
#2009-01-21| 185.15
#2009-01-22| 183.76
#2009-01-23| 181.09
#2009-01-26| 181.10
#2009-01-27| 182.87
#2009-01-28| 190.25
#2009-01-29| 193.14
#2009-01-30| 193.83
#2009-02-02| 191.47
#2009-02-03| 194.13
#2009-02-04| 201.20
#2009-02-05| 201.43
#2009-02-06| 205.88
#2009-02-09| 204.41
#2009-02-10| 202.74
#2009-02-11| 200.15
#2009-02-12| 198.96
#2009-02-13| 204.62
#2009-02-16| .
#2009-02-17| 193.68
#2009-02-18| 192.58
#2009-02-19| 193.23
#2009-02-20| 188.49
#2009-02-23| 193.90
#2009-02-24| 187.64
#2009-02-25| 192.82
#2009-02-26| 190.96
#2009-02-27| 188.29
#2009-03-02| 179.04
#2009-03-03| 182.36
#2009-03-04| 187.24
#2009-03-05| 187.01
#2009-03-06| 188.58
#2009-03-09| 190.81
#2009-03-10| 192.06
#2009-03-11| 197.70
#2009-03-12| 196.38
#2009-03-13| 200.70
#2009-03-16| 208.19
#2009-03-17| 211.35
#2009-03-18| 213.61
#2009-03-19| 214.79
#2009-03-20| 213.40
#2009-03-23| 226.01
#2009-03-24| 228.27
#2009-03-25| 226.80
#2009-03-26| 231.90
#2009-03-27| 233.55
#2009-03-30| 221.72
#2009-03-31| 228.09
#2009-04-01| 237.60
#2009-04-02| 248.83
#2009-04-03| 246.05
#2009-04-06| 252.04
#2009-04-07| 250.10
#2009-04-08| 244.40
#2009-04-09| 257.12
#2009-04-10| .
#2009-04-13| 262.52
#2009-04-14| 267.97
#2009-04-15| 268.07
#2009-04-16| 267.71
#2009-04-17| 265.88
#2009-04-20| 266.62
#2009-04-21| 263.70
#2009-04-22| 263.76
#2009-04-23| 271.18
#2009-04-24| 270.90
#2009-04-27| 266.85
#2009-04-28| 260.04
#2009-04-29| 270.16
#2009-04-30| 288.03
#2009-05-01| 287.56
#2009-05-04| 296.37
#2009-05-05| 297.33
#2009-05-06| 297.47
#2009-05-07| 299.39
#2009-05-08| 303.02
#2009-05-11| 302.35
#2009-05-12| 301.86
#2009-05-13| 303.56
#2009-05-14| 300.48
#2009-05-15| 305.06
#2009-05-18| 314.16
#2009-05-19| 327.49
#2009-05-20| 330.96
#2009-05-21| 332.63
#2009-05-22| 323.96
#2009-05-25| .
#2009-05-26| 321.71
#2009-05-27| 329.16
#2009-05-28| 338.94
#2009-05-29| 341.06
#2009-06-01| 349.73
#2009-06-02| 346.52
#2009-06-03| 347.97
#2009-06-04| 345.86
#2009-06-05| 349.38
#2009-06-08| 340.78
#2009-06-09| 338.29
#2009-06-10| 349.74
#2009-06-11| 346.62
#2009-06-12| 348.54
#2009-06-15| 340.11
#2009-06-16| 334.78
#2009-06-17| 333.47
#2009-06-18| 328.34
#2009-06-19| 337.09
#2009-06-22| 337.68
#2009-06-23| 330.88
#2009-06-24| 335.72
#2009-06-25| 338.72
#2009-06-26| 344.81
#2009-06-29| 344.41
#2009-06-30| 342.19
#2009-07-01| 343.06
#2009-07-02| 343.42
#2009-07-03| .
#2009-07-06| 344.21
#2009-07-07| 348.45
#2009-07-08| 351.12
#2009-07-09| 359.64
#2009-07-10| 355.35
#2009-07-13| 343.07
#2009-07-14| 351.71
#2009-07-15| 367.33
#2009-07-16| 372.57
#2009-07-17| 379.50
#2009-07-20| 394.42
#2009-07-21| 398.78
#2009-07-22| 395.06
#2009-07-23| 396.33
#2009-07-24| 401.91
#2009-07-27| 407.58
#2009-07-28| 410.34
#2009-07-29| 406.31
#2009-07-30| 408.65
#2009-07-31| 417.11
#2009-08-03| 433.74
#2009-08-04| 437.74
#2009-08-05| 426.43
#2009-08-06| 423.82
#2009-08-07| 420.11
#2009-08-10| 420.49
#2009-08-11| 421.61
#2009-08-12| 412.98
#2009-08-13| 424.01
#2009-08-14| 419.65
#2009-08-17| 402.86
#2009-08-18| 406.02
#2009-08-19| 407.42
#2009-08-20| 420.86
#2009-08-21| 427.55
#2009-08-24| 443.24
#2009-08-25| 434.07
#2009-08-26| 429.09
#2009-08-27| 423.86
#2009-08-28| 433.20
#2009-08-31| 431.29
#2009-09-01| 450.38
#2009-09-02| 447.60
#2009-09-03| 442.15
#2009-09-04| 442.96
#2009-09-07| .
#2009-09-08| 458.92
#2009-09-09| 449.76
#2009-09-10| 450.74
#2009-09-11| 447.55
#2009-09-14| 445.45
#2009-09-15| 459.42
#2009-09-16| 472.30
#2009-09-17| 472.00
#2009-09-18| 472.84
#2009-09-21| 470.79
#2009-09-22| 482.21
#2009-09-23| 487.25
#2009-09-24| 483.88
#2009-09-25| 494.07
#2009-09-28| 477.80
#2009-09-29| 482.47
#2009-09-30| 489.61
#2009-10-01| 476.59
#2009-10-02| 472.98
#2009-10-05| 471.14
#2009-10-06| 477.88
#2009-10-07| 470.14
#2009-10-08| 478.30
#2009-10-09| 486.91
#2009-10-12| 485.21
#2009-10-13| 487.19
#2009-10-14| 496.34
#2009-10-15| 499.02
#2009-10-16| 483.45
#2009-10-19| 487.65
#2009-10-20| 488.99
#2009-10-21| 484.86
#2009-10-22| 478.34
#2009-10-23| 498.99
#2009-10-26| 506.87
#2009-10-27| 508.36
#2009-10-28| 494.08
#2009-10-29| 489.88
#2009-10-30| 487.17
#2009-11-02| 479.65
#2009-11-03| 477.85
#2009-11-04| 493.18
#2009-11-05| 489.78
#2009-11-06| 499.96
#2009-11-09| 502.67
#2009-11-10| 506.88
#2009-11-11| 513.47
#2009-11-12| 508.18
#2009-11-13| 510.15
#2009-11-16| 518.68
#2009-11-17| 515.72
#2009-11-18| 520.64
#2009-11-19| 516.55
#2009-11-20| 517.85
#2009-11-23| 515.15
#2009-11-24| 514.09
#2009-11-25| 518.50
#2009-11-26| .
#2009-11-27| 492.89
#2009-11-30| 513.17
#2009-12-01| 522.76
#2009-12-02| 529.53
#2009-12-03| 532.21
#2009-12-04| 530.91
#2009-12-07| 536.24
#2009-12-08| 537.12
#2009-12-09| 540.50
#2009-12-10| 535.35
#2009-12-11| 536.15
#2009-12-14| 541.22
#2009-12-15| 541.40
#2009-12-16| 540.34
#2009-12-17| 534.08
#2009-12-18| 529.54
#2009-12-21| 524.68
#2009-12-22| 531.30
#2009-12-23| 536.04
#2009-12-24| 548.45
#2009-12-25| .
#2009-12-28| 548.87
#2009-12-29| 551.07
#2009-12-30| 556.78
#2009-12-31| 559.50
#2010-01-01| .
#2010-01-04| 566.32
#2010-01-05| 555.97
#2010-01-06| 555.27
#2010-01-07| 541.02
#2010-01-08| 542.47
#2010-01-11| 540.11
#2010-01-12| 542.10
#2010-01-13| 536.36
#2010-01-14| 537.70
#2010-01-15| 541.35
#2010-01-18| .
#2010-01-19| 540.27
#2010-01-20| 534.08
#2010-01-21| 536.11
#2010-01-22| 529.39
#2010-01-25| 526.28
#2010-01-26| 509.46
#2010-01-27| 505.99
#2010-01-28| 521.32
#2010-01-29| 521.03
#2010-02-01| 523.62
#2010-02-02| 521.28
#2010-02-03| 528.20
#2010-02-04| 530.19
#2010-02-05| 513.26
#2010-02-08| 510.33
#2010-02-09| 513.02
#2010-02-10| 514.91
#2010-02-11| 523.05
#2010-02-12| 527.05
#2010-02-15| .
#2010-02-16| 530.89
#2010-02-17| 537.46
#2010-02-18| 532.39
#2010-02-19| 526.13
#2010-02-22| 536.38
#2010-02-23| 538.22
#2010-02-24| 533.53
#2010-02-25| 528.15
#2010-02-26| 538.34
#2010-03-01| 542.52
#2010-03-02| 545.14
#2010-03-03| 548.93
#2010-03-04| 546.45
#2010-03-05| 554.39
#2010-03-08| 564.21
#2010-03-09| 561.03
#2010-03-10| 564.38
#2010-03-11| 559.19
#2010-03-12| 553.44
#2010-03-15| 549.27
#2010-03-16| 553.79
#2010-03-17| 565.32
#2010-03-18| 566.91
#2010-03-19| 576.45
#2010-03-22| 573.92
#2010-03-23| 576.76
#2010-03-24| 578.18
#2010-03-25| 580.63
#2010-03-26| 585.24
#2010-03-29| 588.44
#2010-03-30| 587.77
#2010-03-31| 583.68
#2010-04-01| 598.65
#2010-04-02| .
#2010-04-05| 620.41
#2010-04-06| 615.89
#2010-04-07| 622.58
#2010-04-08| 616.15
#2010-04-09| 618.66
#2010-04-12| 606.16
#2010-04-13| 603.43
#2010-04-14| 603.62
#2010-04-15| 601.67
#2010-04-16| 598.53
#2010-04-19| 591.46
#2010-04-20| 604.33
#2010-04-21| 615.33
#2010-04-22| 616.40
#2010-04-23| 620.42
#2010-04-26| 626.66
#2010-04-27| 619.47
#2010-04-28| 621.77
#2010-04-29| 631.84
#2010-04-30| 640.53
#2010-05-03| 631.82
#2010-05-04| 634.11
#2010-05-05| 624.99
#2010-05-06| 609.31
#2010-05-07| 594.96
#2010-05-10| 614.62
#2010-05-11| 610.03
#2010-05-12| 613.83
#2010-05-13| 633.83
#2010-05-14| 637.30
#2010-05-17| 619.49
#2010-05-18| 607.98
#2010-05-19| 592.43
#2010-05-20| 574.33
#2010-05-21| 571.66
#2010-05-24| 567.57
#2010-05-25| 542.55
#2010-05-26| 557.94
#2010-05-27| 578.26
#2010-05-28| 588.92
#2010-05-31| .
#2010-06-01| 575.46
#2010-06-02| 576.17
#2010-06-03| 589.40
#2010-06-04| 596.00
#2010-06-07| 581.43
#2010-06-08| 585.16
#2010-06-09| 577.25
#2010-06-10| 576.20
#2010-06-11| 583.43
#2010-06-14| 598.89
#2010-06-15| 607.14
#2010-06-16| 613.83
#2010-06-17| 620.44
#2010-06-18| 624.77
#2010-06-21| 642.08
#2010-06-22| 637.93
#2010-06-23| 630.64
#2010-06-24| 630.84
#2010-06-25| 627.79
#2010-06-28| 634.51
#2010-06-29| 618.73
#2010-06-30| 623.23
#2010-07-01| 606.81
#2010-07-02| 593.80
#2010-07-05| .
#2010-07-06| 607.79
#2010-07-07| 605.06
#2010-07-08| 612.49
#2010-07-09| 624.51
#2010-07-12| 628.06
#2010-07-13| 623.13
#2010-07-14| 629.35
#2010-07-15| 629.92
#2010-07-16| 619.94
#2010-07-19| 613.89
#2010-07-20| 624.39
#2010-07-21| 623.11
#2010-07-22| 615.44
#2010-07-23| 624.00
#2010-07-26| 629.08
#2010-07-27| 642.17
#2010-07-28| 645.11
#2010-07-29| 651.60
#2010-07-30| 655.84
#2010-08-02| 677.73
#2010-08-03| 674.58
#2010-08-04| 671.83
#2010-08-05| 674.93
#2010-08-06| 666.40
#2010-08-09| 670.94
#2010-08-10| 651.66
#2010-08-11| 643.08
#2010-08-12| 638.22
#2010-08-13| 646.95
#2010-08-16| 649.99
#2010-08-17| 649.98
#2010-08-18| 652.35
#2010-08-19| 665.75
#2010-08-20| 664.01
#2010-08-23| 654.45
#2010-08-24| 653.47
#2010-08-25| 643.07
#2010-08-26| 648.24
#2010-08-27| 647.10
#2010-08-30| 659.48
#2010-08-31| 657.30
#2010-09-01| 674.10
#2010-09-02| 680.80
#2010-09-03| 696.65
#2010-09-06| .
#2010-09-07| 709.56
#2010-09-08| 719.17
#2010-09-09| 719.17
#2010-09-10| 717.18
#2010-09-13| 738.17
#2010-09-14| 739.00
#2010-09-15| 747.89
#2010-09-16| 735.02
#2010-09-17| 745.11
#2010-09-20| 754.22
#2010-09-21| 756.67
#2010-09-22| 757.65
#2010-09-23| 756.24
#2010-09-24| 777.79
#2010-09-27| 788.40
#2010-09-28| 781.56
#2010-09-29| 784.88
#2010-09-30| 792.70
#2010-10-01| 811.26
#2010-10-04| 819.07
#2010-10-05| 810.84
#2010-10-06| 819.17
#2010-10-07| 812.94
#2010-10-08| 810.72
#2010-10-11| 820.47
#2010-10-12| 808.01
#2010-10-13| 817.80
#2010-10-14| 836.29
#2010-10-15| 823.36
#2010-10-18| 802.03
#2010-10-19| 801.26
#2010-10-20| 807.75
#2010-10-21| 820.79
#2010-10-22| 833.63
#2010-10-25| 858.38
#2010-10-26| 862.48
#2010-10-27| 849.02
#2010-10-28| 843.53
#2010-10-29| 851.13
#2010-11-01| 882.08
#2010-11-02| 883.29
#2010-11-03| 888.83
#2010-11-04| 887.28
#2010-11-05| 884.44
#2010-11-08| 888.83
#2010-11-09| 890.53
#2010-11-10| 905.83
#2010-11-11| 888.39
#2010-11-12| 871.11
#2010-11-15| 857.64
#2010-11-16| 857.05
#2010-11-17| 848.58
#2010-11-18| 870.80
#2010-11-19| 874.47
#2010-11-22| 864.56
#2010-11-23| 842.93
#2010-11-24| 845.43
#2010-11-25| .
#2010-11-26| 824.33
#2010-11-29| 825.45
#2010-11-30| 821.78
#2010-12-01| 845.75
#2010-12-02| 849.74
#2010-12-03| 860.88
#2010-12-06| 858.67
#2010-12-07| 858.49
#2010-12-08| 851.14
#2010-12-09| 859.59
#2010-12-10| 843.14
#2010-12-13| 844.39
#2010-12-14| 853.80
#2010-12-15| 843.28
#2010-12-16| 826.93
#2010-12-17| 828.01
#2010-12-20| 834.67
#2010-12-21| 832.21
#2010-12-22| 842.22
#2010-12-23| 841.63
#2010-12-24| .
#2010-12-27| 817.81
#2010-12-28| 817.94
#2010-12-29| 834.02
#2010-12-30| 837.35
#2010-12-31| 840.32
#2011-01-03| 854.21
#2011-01-04| 859.08
#2011-01-05| 871.09
#2011-01-06| 878.24
#2011-01-07| 874.69
#2011-01-10| 871.18
#2011-01-11| 871.27
#2011-01-12| 875.53
#2011-01-13| 872.55
#2011-01-14| 883.25
#2011-01-17| .
#2011-01-18| 860.28
#2011-01-19| 865.67
#2011-01-20| 855.14
#2011-01-21| 832.92
#2011-01-24| 838.42
#2011-01-25| 847.61
#2011-01-26| 870.07
#2011-01-27| 870.60
#2011-01-28| 843.92
#2011-01-31| 814.62
#2011-02-01| 818.54
#2011-02-02| 819.87
#2011-02-03| 820.80
#2011-02-04| 820.08
#2011-02-07| 836.60
#2011-02-08| 826.40
#2011-02-09| 806.28
#2011-02-10| 797.74
#2011-02-11| 795.09
#2011-02-14| 826.51
#2011-02-15| 823.50
#2011-02-16| 812.26
#2011-02-17| 823.62
#2011-02-18| 838.37
#2011-02-21| .
#2011-02-22| 818.16
#2011-02-23| 813.62
#2011-02-24| 802.27
#2011-02-25| 812.65
#2011-02-28| 817.57
#2011-03-01| 827.41
#2011-03-02| 834.02
#2011-03-03| 858.03
#2011-03-04| 865.62
#2011-03-07| 854.35
#2011-03-08| 860.59
#2011-03-09| 873.49
#2011-03-10| 864.50
#2011-03-11| 846.31
#2011-03-14| 849.99
#2011-03-15| 828.50
#2011-03-16| 836.82
#2011-03-17| 821.23
#2011-03-18| 833.07
#2011-03-21| 843.34
#2011-03-22| 863.89
#2011-03-23| 869.46
#2011-03-24| 892.89
#2011-03-25| 900.15
#2011-03-28| 899.73
#2011-03-29| 914.98
#2011-03-30| 931.40
#2011-03-31| 936.40
#2011-04-01| 935.89
#2011-04-04| 933.68
#2011-04-05| 938.37
#2011-04-06| 964.53
#2011-04-07| 957.34
#2011-04-08| 956.04
#2011-04-11| 956.78
#2011-04-12| 934.57
#2011-04-13| 967.99
#2011-04-14| 991.92
#2011-04-15| 992.17
#2011-04-18|1003.95
#2011-04-19| 994.30
#2011-04-20|1016.14
#2011-04-21|1027.71
#2011-04-22| .
#2011-04-25|1053.49
#2011-04-26|1049.27
#2011-04-27|1028.57
#2011-04-28|1055.64
#2011-04-29|1038.29
#2011-05-02|1053.01
#2011-05-03|1021.82
#2011-05-04|1013.73
#2011-05-05|1014.84
#2011-05-06|1005.46
#2011-05-09|1008.35
#2011-05-10|1009.11
#2011-05-11|1033.53
#2011-05-12|1004.21
#2011-05-13|1000.60
#2011-05-16| 986.11
#2011-05-17| 995.35
#2011-05-18|1021.23
#2011-05-19|1009.13
#2011-05-20|1024.95
#2011-05-23| 978.52
#2011-05-24| 987.67
#2011-05-25| 979.78
#2011-05-26|1025.60
#2011-05-27|1035.02
#2011-05-30| .
#2011-05-31|1052.39
#2011-06-01|1038.72
#2011-06-02|1029.77
#2011-06-03|1029.75
#2011-06-06|1030.22
#2011-06-07|1018.04
#2011-06-08|1008.66
#2011-06-09| 994.95
#2011-06-10| 986.53
#2011-06-13| 984.28
#2011-06-14|1017.07
#2011-06-15|1019.28
#2011-06-16| 998.19
#2011-06-17| 992.94
#2011-06-20| 995.33
#2011-06-21|1005.78
#2011-06-22|1013.25
#2011-06-23|1001.34
#2011-06-24|1030.79
#2011-06-27|1026.89
#2011-06-28|1028.65
#2011-06-29|1053.95
#2011-06-30|1073.00
#2011-07-01|1084.77
#2011-07-04| .
#2011-07-05|1105.88
#2011-07-06|1102.63
#2011-07-07|1115.70
#2011-07-08|1125.58
#2011-07-11|1105.01
#2011-07-12|1065.29
#2011-07-13|1097.02
#2011-07-14|1103.74
#2011-07-15|1105.32
#2011-07-18|1099.78
#2011-07-19|1093.75
#2011-07-20|1103.68
#2011-07-21|1091.54
#2011-07-22|1115.28
#2011-07-25|1105.50
#2011-07-26|1118.83
#2011-07-27|1132.94
#2011-07-28|1113.80
#2011-07-29|1096.14
#2011-08-01|1114.89
#2011-08-02|1078.59
#2011-08-03|1046.68
#2011-08-04|1020.48
#2011-08-05| 991.35
#2011-08-08| 961.65
#2011-08-09| 948.31
#2011-08-10| 968.33
#2011-08-11| 970.64
#2011-08-12| 948.42
#2011-08-15| 959.23
#2011-08-16| 991.95
#2011-08-17| 992.37
#2011-08-18| 976.06
#2011-08-19| 892.58
#2011-08-22| 866.22
#2011-08-23| 913.74
#2011-08-24| 903.18
#2011-08-25| 912.21
#2011-08-26| 921.05
#2011-08-29| 944.06
#2011-08-30| 956.79
#2011-08-31| 979.08
#2011-09-01| 980.31
#2011-09-02| 970.98
#2011-09-05| .
#2011-09-06| 938.45
#2011-09-07| 967.42
#2011-09-08| 974.31
#2011-09-09| 960.99
#2011-09-12| 949.44
#2011-09-13| 946.20
#2011-09-14| 902.98
#2011-09-15| 911.49
#2011-09-16| 945.91
#2011-09-19| 920.13
#2011-09-20| 922.22
#2011-09-21| 921.85
#2011-09-22| 873.85
#2011-09-23| 852.03
#2011-09-26| 821.20
#2011-09-27| 876.96
#2011-09-28| 880.67
#2011-09-29| 895.21
#2011-09-30| 887.18
#2011-10-03| 869.12
#2011-10-04| 842.90
#2011-10-05| 817.89
#2011-10-06| 820.56
#2011-10-07| 857.87
#2011-10-10| 856.48
#2011-10-11| 883.14
#2011-10-12| 897.17
#2011-10-13| 916.76
#2011-10-14| 913.23
#2011-10-17| 944.66
#2011-10-18| 923.69
#2011-10-19| 948.32
#2011-10-20| 912.94
#2011-10-21| 920.21
#2011-10-24| 962.52
#2011-10-25| 962.60
#2011-10-26| 959.00
#2011-10-27| 980.32
#2011-10-28| 984.78
#2011-10-31| 971.73
#2011-11-01| 966.69
#2011-11-02| 973.34
#2011-11-03| 958.22
#2011-11-04| 996.88
#2011-11-07| 986.33
#2011-11-08| 977.44
#2011-11-09| 980.21
#2011-11-10| 932.66
#2011-11-11| 955.58
#2011-11-14| 972.20
#2011-11-15| 957.44
#2011-11-16| 938.77
#2011-11-17| 939.30
#2011-11-18| 918.74
#2011-11-21| 904.33
#2011-11-22| 910.89
#2011-11-23| 893.98
#2011-11-24| .
#2011-11-25| 875.95
#2011-11-28| 888.06
#2011-11-29| 912.14
#2011-11-30| 901.27
#2011-12-01| 939.35
#2011-12-02| 939.21
#2011-12-05| 941.57
#2011-12-06| 940.52
#2011-12-07| 948.63
#2011-12-08| 933.46
#2011-12-09| 907.39
#2011-12-12| 905.57
#2011-12-13| 881.58
#2011-12-14| 869.53
#2011-12-15| 850.16
#2011-12-16| 872.18
#2011-12-19| 853.29
#2011-12-20| 864.15
#2011-12-21| 891.27
#2011-12-22| 888.79
#2011-12-23| 897.96
#2011-12-26| .
#2011-12-27| 887.46
#2011-12-28| 888.29
#2011-12-29| 893.64
#2011-12-30| 892.73
#2012-01-02| .
#2012-01-03| 909.56
#2012-01-04| 914.94
#2012-01-05| 916.11
#2012-01-06| 901.69
#2012-01-09| 903.18
#2012-01-10| 926.69
#2012-01-11| 927.41
#2012-01-12| 935.21
#2012-01-13| 939.27
#2012-01-16| .
#2012-01-17| 952.32
#2012-01-18| 944.03
#2012-01-19| 952.90
#2012-01-20| 964.40
#2012-01-23| 965.64
#2012-01-24| 964.79
#2012-01-25| 974.27
#2012-01-26| 972.77
#2012-01-27| 961.41
#2012-01-30| 935.52
#2012-01-31| 951.15
#2012-02-01| 946.93
#2012-02-02| 954.43
#2012-02-03| 949.59
#2012-02-06| 938.18
#2012-02-07| 954.48
#2012-02-08| 969.07
#2012-02-09| 964.49
#2012-02-10| 952.91
#2012-02-13| 971.10
#2012-02-14| 968.34
#2012-02-15| 973.25
#2012-02-16| 960.81
#2012-02-17| 976.16
#2012-02-20| .
#2012-02-21| 982.44
#2012-02-22| 979.08
#2012-02-23| 961.83
#2012-02-24| 954.33
#2012-02-27| 932.51
#2012-02-28| 942.58
#2012-02-29| 971.00
#2012-03-01| 965.21
#2012-03-02| 973.02
#2012-03-05| 965.49
#2012-03-06| 952.04
#2012-03-07| 943.57
#2012-03-08| 952.37
#2012-03-09| 959.15
#2012-03-12| 956.61
#2012-03-13| 977.84
#2012-03-14| 981.01
#2012-03-15| 981.39
#2012-03-16| 968.90
#2012-03-19| 962.10
#2012-03-20| 952.79
#2012-03-21| 953.78
#2012-03-22| 957.51
#2012-03-23| 951.80
#2012-03-26| 944.03
#2012-03-27| 959.30
#2012-03-28| 966.21
#2012-03-29| 970.17
#2012-03-30| 972.68
#2012-04-02| 989.72
#2012-04-03|1014.51
#2012-04-04|1002.99
#2012-04-05|1026.89
#2012-04-06| .
#2012-04-09|1017.80
#2012-04-10| 998.57
#2012-04-11| 995.17
#2012-04-12| 996.20
#2012-04-13|1005.92
#2012-04-16|1005.55
#2012-04-17| 998.80
#2012-04-18|1010.43
#2012-04-19|1007.55
#2012-04-20| 999.13
#2012-04-23| 991.73
#2012-04-24| 999.30
#2012-04-25|1007.19
#2012-04-26|1014.33
#2012-04-27|1014.11
#2012-04-30|1042.97
#2012-05-01|1043.96
#2012-05-02|1039.42
#2012-05-03|1029.19
#2012-05-04|1010.67
#2012-05-07|1001.69
#2012-05-08| 999.07
#2012-05-09| 986.58
#2012-05-10| 978.80
#2012-05-11| 969.54
#2012-05-14| 972.37
#2012-05-15| 969.96
#2012-05-16| 932.10
#2012-05-17| 937.89
#2012-05-18| 905.59
#2012-05-21| 923.60
#2012-05-22| 928.77
#2012-05-23| 913.22
#2012-05-24| 909.46
#2012-05-25| 912.66
#2012-05-28| .
#2012-05-29| 931.80
#2012-05-30| 936.15
#2012-05-31| 934.60
#2012-06-01| 925.07
#2012-06-04| 901.95
#2012-06-05| 908.32
#2012-06-06| 920.79
#2012-06-07| 934.22
#2012-06-08| 921.15
#2012-06-11| 932.71
#2012-06-12| 926.45
#2012-06-13| 933.75
#2012-06-14| 932.61
#2012-06-15| 937.41
#2012-06-18| 957.85
#2012-06-19| 966.62
#2012-06-20| 972.48
#2012-06-21| 962.51
#2012-06-22| 945.76
#2012-06-25| 935.85
#2012-06-26| 931.84
#2012-06-27| 920.88
#2012-06-28| 922.34
#2012-06-29| 936.86
#2012-07-02| 942.42
#2012-07-03| 937.63
#2012-07-04| .
#2012-07-05| 948.41
#2012-07-06| 939.35
#2012-07-09| 922.93
#2012-07-10| 923.11
#2012-07-11| 924.52
#2012-07-12| 901.14
#2012-07-13| 917.01
#2012-07-16| 922.26
#2012-07-17| 919.37
#2012-07-18| 910.78
#2012-07-19| 929.38
#2012-07-20| 928.49
#2012-07-23| 906.88
#2012-07-24| 914.09
#2012-07-25| 906.75
#2012-07-26| 913.23
#2012-07-27| 928.04
#2012-07-30| 939.76
#2012-07-31| 958.17
#2012-08-01| 962.94
#2012-08-02| 958.91
#2012-08-03| 946.20
#2012-08-06| 962.70
#2012-08-07| 967.98
#2012-08-08| 968.02
#2012-08-09| 989.05
#2012-08-10| 992.97
#2012-08-13| 985.78
#2012-08-14| 993.86
#2012-08-15| 993.30
#2012-08-16| 984.20
#2012-08-17| 986.22
#2012-08-20| 983.61
#2012-08-21| 990.12
#2012-08-22| 987.93
#2012-08-23| 986.43
#2012-08-24| 975.46
#2012-08-27| 981.49
#2012-08-28| 976.98
#2012-08-29| 977.11
#2012-08-30| 968.74
#2012-08-31| 959.55
#2012-09-03| .
#2012-09-04| 957.22
#2012-09-05| 935.62
#2012-09-06| 938.32
#2012-09-07| 963.52
#2012-09-10| 970.34
#2012-09-11| 965.63
#2012-09-12| 974.95
#2012-09-13| 972.50
#2012-09-14|1014.09
#2012-09-17|1019.69
#2012-09-18|1014.41
#2012-09-19|1005.60
#2012-09-20| 993.09
#2012-09-21|1003.33
#2012-09-24|1004.77
#2012-09-25|1004.97
#2012-09-26| 997.77
#2012-09-27|1002.41
#2012-09-28|1012.30
#2012-10-01|1010.43
#2012-10-02|1008.89
#2012-10-03|1006.96
#2012-10-04|1030.10
#2012-10-05|1042.00
#2012-10-08|1027.53
#2012-10-09|1028.42
#2012-10-10|1025.02
#2012-10-11|1017.22
#2012-10-12|1009.44
#2012-10-15| 996.11
#2012-10-16|1007.29
#2012-10-17|1009.92
#2012-10-18|1023.83
#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|1030.57
#2012-12-14|1029.40
#2012-12-17|1014.86
#2012-12-18|1013.87
#2012-12-19|1019.41
#2012-12-20|1011.54
#2012-12-21|1008.31
#2012-12-24|1009.15
#2012-12-25|1009.92
#2012-12-26|1012.79
#2012-12-27|1012.18
#2012-12-28|1009.34
#2012-12-31|1010.26
#2013-01-01|1010.72
#2013-01-02|1013.49
#2013-01-03|1000.94
#2013-01-04| 992.31
#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| 994.34
#2013-01-15| 995.87
#2013-01-16| 998.11
#2013-01-17| 998.45
#2013-01-18|1005.95
#2013-01-21|1000.03
#2013-01-22|1010.71
#2013-01-23|1013.27
#2013-01-24| 990.66
#2013-01-25| 973.91
#2013-01-28| 961.72
#2013-01-29| 986.48
#2013-01-30| 977.53
#2013-01-31| 981.44
#2013-02-01| 985.63
#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|1021.48
#2013-02-22|1029.66
#2013-02-25|1019.50
#2013-02-26|1009.18
#2013-02-27|1022.68
#2013-02-28|1034.09
#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|1020.30
#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| 960.46
#2013-04-11| 969.38
#2013-04-12| 951.77
#2013-04-15| 942.41
#2013-04-16| 949.58
#2013-04-17| 952.05
#2013-04-18| 944.82
#2013-04-19| 944.33
#2013-04-22| 958.27
#2013-04-23| 950.63
#2013-04-24| 955.58
#2013-04-25| 978.43
#2013-04-26| 968.64
#2013-04-29| 976.14
#2013-04-30| 986.68
#2013-05-01| 986.82
#2013-05-02| 985.69
#2013-05-03| 995.67
#2013-05-06| 997.19
#2013-05-07| 993.65
#2013-05-08| 997.93
#2013-05-09| 996.79
#2013-05-10| 981.06
#2013-05-13| 972.01
#2013-05-14| 989.49
#2013-05-15| 989.06
#2013-05-16| 996.72
#2013-05-17| 995.06
#2013-05-20|1007.36
#2013-05-21|1014.07
#2013-05-22|1024.95
#2013-05-23|1006.27
#2013-05-24|1014.69
#2013-05-27|1023.16
#2013-05-28|1028.34
#2013-05-29|1030.03
#2013-05-30|1031.42
#2013-05-31|1025.83
#2013-06-03|1024.21
#2013-06-04|1034.65
#2013-06-05|1021.69
#2013-06-06|1019.99
#2013-06-07|1006.45
#2013-06-10| 995.04
#2013-06-11| 984.57
#2013-06-12| 982.52
#2013-06-13| 964.53
#2013-06-14| 974.16
#2013-06-17| 976.75
#2013-06-18| 994.57
#2013-06-19| 991.83
#2013-06-20| 970.20
#2013-06-21| 947.01
#2013-06-24| 928.93
#2013-06-25| 930.08
#2013-06-26| 949.49
#2013-06-27| 978.82
#2013-06-28|1006.72
#2013-07-01|1006.40
#2013-07-02| 983.91
#2013-07-03| 964.93
#2013-07-04| 969.24
#2013-07-05| 975.99
#2013-07-08| 961.23
#2013-07-09| 975.11
#2013-07-10| 978.76
#2013-07-11|1003.85
#2013-07-12| 981.74
#2013-07-15| 994.52
#2013-07-16|1000.81
#2013-07-17|1005.61
#2013-07-18|1005.98
#2013-07-19|1011.85
#2013-07-22|1013.22
#2013-07-23|1017.23
#2013-07-24|1021.90
#2013-07-25|1021.82
#2013-07-26|1025.52
#2013-07-29|1026.92
#2013-07-30|1044.86
#2013-07-31|1031.96
#2013-08-01|1034.79
#2013-08-02|1029.03
#2013-08-05|1034.78
#2013-08-06|1038.65
#2013-08-07|1014.12
#2013-08-08|1021.46
#2013-08-09|1020.60
#2013-08-12|1017.70
#2013-08-13|1031.42
#2013-08-14|1039.80
#2013-08-15|1037.94
#2013-08-16|1040.55
#2013-08-19|1026.48
#2013-08-20|1002.80
#2013-08-21| 999.81
#2013-08-22| 997.89
#2013-08-23|1009.55
#2013-08-26|1021.93
#2013-08-27|1007.88
#2013-08-28|1009.80
#2013-08-29|1028.00
#2013-08-30|1052.10
#2013-09-02|1053.03
#2013-09-03|1048.48
#2013-09-04|1048.81
#2013-09-05|1054.72
#2013-09-06|1074.85
#2013-09-09|1083.40
#2013-09-10|1100.04
#2013-09-11|1097.93
#2013-09-12|1092.21
#2013-09-13|1089.34
#2013-09-16|1120.89
#2013-09-17|1120.29
#2013-09-18|1116.69
#2013-09-19|1126.94
#2013-09-20|1122.76
#2013-09-23|1131.11
#2013-09-24|1126.88
#2013-09-25|1117.99
#2013-09-26|1117.95
#2013-09-27|1121.96
#2013-09-30|1105.48
#2013-10-01|1114.01
#2013-10-02|1097.14
#2013-10-03|1105.44
#2013-10-04|1113.46
#2013-10-07|1109.97
#2013-10-08|1121.78
#2013-10-09|1123.02
#2013-10-10|1138.93
#2013-10-11|1151.42
#2013-10-14|1145.46
#2013-10-15|1156.66
#2013-10-16|1160.76
#2013-10-17|1158.20
#2013-10-18|1156.37
#2013-10-21|1166.23
#2013-10-22|1167.92
#2013-10-23|1165.79
#2013-10-24|1153.14
#2013-10-25|1162.51
#2013-10-28|1175.24
#2013-10-29|1170.96
#2013-10-30|1170.60
#2013-10-31|1155.09
#2013-11-01|1153.60
#2013-11-04|1141.34
#2013-11-05|1147.01
#2013-11-06|1157.85
#2013-11-07|1158.06
#2013-11-08|1145.42
#2013-11-11|1137.62
#2013-11-12|1132.47
#2013-11-13|1110.59
#2013-11-14|1122.02
#2013-11-15|1135.88
#2013-11-18|1159.78
#2013-11-19|1177.94
#2013-11-20|1160.85
#2013-11-21|1152.46
#2013-11-22|1149.39
#2013-11-25|1148.73
#2013-11-26|1150.14
#2013-11-27|1158.86
#2013-11-28|1154.85
#2013-11-29|1153.06
#2013-12-02|1158.31
#2013-12-03|1125.53
#2013-12-04|1114.04
#2013-12-05|1115.39
#2013-12-06|1109.35
#2013-12-09|1119.06
#2013-12-10|1118.92
#2013-12-11|1112.15
#2013-12-12|1108.14
#2013-12-13|1104.55
#2013-12-16|1096.26
#2013-12-17|1092.48
#2013-12-18|1097.11
#2013-12-19|1074.71
#2013-12-20|1077.81
#2013-12-23|1087.79
#2013-12-24|1093.36
#2013-12-25|1093.38
#2013-12-26|1092.51
#2013-12-27|1100.61
#2013-12-30|1114.97
#2013-12-31|1117.84
#2014-01-01|1118.24
#2014-01-02|1088.82
#2014-01-03|1080.00
#2014-01-06|1080.12
#2014-01-07|1083.13
#2014-01-08|1091.66
#2014-01-09|1071.55
#2014-01-10|1065.98
#2014-01-13|1087.70
#2014-01-14|1083.66
#2014-01-15|1084.11
#2014-01-16|1081.82
#2014-01-17|1074.15
#2014-01-20|1075.25
#2014-01-21|1084.35
#2014-01-22|1088.76
#2014-01-23|1077.73
#2014-01-24|1060.24
#2014-01-27|1046.25
#2014-01-28|1065.91
#2014-01-29|1087.26
#2014-01-30|1083.79
#2014-01-31|1084.72
#2014-02-03|1062.91
#2014-02-04|1048.82
#2014-02-05|1062.44
#2014-02-06|1061.43
#2014-02-07|1079.04
#2014-02-10|1091.03
#2014-02-11|1091.77
#2014-02-12|1093.83
#2014-02-13|1089.86
#2014-02-14|1106.54
#2014-02-17|1108.44
#2014-02-18|1098.14
#2014-02-19|1096.07
#2014-02-20|1082.56
#2014-02-21|1098.06
#2014-02-24|1089.95
#2014-02-25|1102.15
#2014-02-26|1116.03
#2014-02-27|1126.34
#2014-02-28|1135.82
#2014-03-03|1130.10
#2014-03-04|1118.61
#2014-03-05|1126.19
#2014-03-06|1133.35
#2014-03-07|1130.13
#2014-03-10|1124.44
#2014-03-11|1129.64
#2014-03-12|1116.06
#2014-03-13|1106.25
#2014-03-14|1106.27
#2014-03-17|1125.87
#2014-03-18|1129.00
#2014-03-19|1130.91
#2014-03-20|1104.77
#2014-03-21|1114.41
#2014-03-24|1119.92
#2014-03-25|1117.74
#2014-03-26|1143.93
#2014-03-27|1155.00
#2014-03-28|1167.03
#2014-03-31|1182.38
#2014-04-01|1191.86
#2014-04-02|1196.64
#2014-04-03|1188.82
#2014-04-04|1192.26
#2014-04-07|1193.80
#2014-04-08|1203.03
#2014-04-09|1201.58
#2014-04-10|1193.20
#2014-04-11|1191.63
#2014-04-14|1189.54
#2014-04-15|1175.78
#2014-04-16|1182.19
#2014-04-17|1181.66
#2014-04-18|1186.14
#2014-04-21|1186.34
#2014-04-22|1184.58
#2014-04-23|1180.69
#2014-04-24|1176.68
#2014-04-25|1154.39
#2014-04-28|1150.06
#2014-04-29|1155.39
#2014-04-30|1140.05
#2014-05-01|1140.05
#2014-05-02|1131.92
#2014-05-05|1131.18
#2014-05-06|1131.47
#2014-05-07|1125.65
#2014-05-08|1137.01
#2014-05-09|1137.77
#2014-05-12|1136.99
#2014-05-13|1146.55
#2014-05-14|1163.77
#2014-05-15|1169.45
#2014-05-16|1160.40
#2014-05-19|1164.29
#2014-05-20|1151.37
#2014-05-21|1157.21
#2014-05-22|1171.35
#2014-05-23|1176.06
#2014-05-26|1176.51
#2014-05-27|1167.35
#2014-05-28|1175.47
#2014-05-29|1173.00
#2014-05-30|1158.96
#2014-06-02|1159.76
#2014-06-03|1164.92
#2014-06-04|1164.12
#2014-06-05|1163.54
#2014-06-06|1168.35
#2014-06-09|1174.69
#2014-06-10|1175.66
#2014-06-11|1181.71
#2014-06-12|1181.61
#2014-06-13|1176.08
#2014-06-16|1168.55
#2014-06-17|1179.97
#2014-06-18|1166.01
#2014-06-19|1166.02
#2014-06-20|1150.96
#2014-06-23|1150.69
#2014-06-24|1162.13
#2014-06-25|1164.94
#2014-06-26|1181.92
#2014-06-27|1185.20
#2014-06-30|1190.07
#2014-07-01|1188.09
#2014-07-02|1198.45
#2014-07-03|1199.98
#2014-07-04|1199.59
#2014-07-07|1199.28
#2014-07-08|1193.09
#2014-07-09|1184.33
#2014-07-10|1195.95
#2014-07-11|1180.35
#2014-07-14|1180.43
#2014-07-15|1194.48
#2014-07-16|1198.17
#2014-07-17|1198.55
#2014-07-18|1197.59
#2014-07-21|1188.80
#2014-07-22|1195.80
#2014-07-23|1190.20
#2014-07-24|1192.58
#2014-07-25|1198.59
#2014-07-28|1195.32
#2014-07-29|1227.89
#2014-07-30|1244.81
#2014-07-31|1242.07
#2014-08-01|1228.92
#2014-08-04|1230.85
#2014-08-05|1226.78
#2014-08-06|1208.53
#2014-08-07|1204.17
#2014-08-08|1188.84
#2014-08-11|1202.55
#2014-08-12|1207.59
#2014-08-13|1212.54
#2014-08-14|1210.46
#2014-08-15|1209.38
#2014-08-18|1199.76
#2014-08-19|1211.16
#2014-08-20|1209.58
#2014-08-21|1198.09
#2014-08-22|1204.12
#2014-08-25|1198.99
#2014-08-26|1206.09
#2014-08-27|1214.43
#2014-08-28|1213.88
#2014-08-29|1223.91
#2014-09-01|1225.76
#2014-09-02|1207.69
#2014-09-03|1199.15
#2014-09-04|1198.39
#2014-09-05|1189.70
#2014-09-08|1192.00
#2014-09-09|1189.37
#2014-09-10|1182.70
#2014-09-11|1165.11
#2014-09-12|1177.14
#2014-09-15|1173.25
#2014-09-16|1166.89
#2014-09-17|1174.73
#2014-09-18|1123.79
#2014-09-19|1115.93
#2014-09-22|1115.36
#2014-09-23|1102.11
#2014-09-24|1103.08
#2014-09-25|1097.67
#2014-09-26|1087.45
#2014-09-29|1080.00
#2014-09-30|1082.18
#2014-10-01|1072.62
#2014-10-02|1051.19
#2014-10-03|1050.62
#2014-10-06|1058.74
#2014-10-07|1064.04
#2014-10-08|1046.20
#2014-10-09|1052.13
#2014-10-10|1049.22
#2014-10-13|1047.71
#2014-10-14|1039.64
#2014-10-15|1035.61
#2014-10-16|1011.36
#2014-10-17|1007.19
#2014-10-20|1034.92
#2014-10-21|1031.06
#2014-10-22|1028.92
#2014-10-23|1051.27
#2014-10-24|1050.60
#2014-10-27|1056.44
#2014-10-28|1056.30
#2014-10-29|1068.86
#2014-10-30|1062.62
#2014-10-31|1054.10
#2014-11-03|1026.11
#2014-11-04|1018.19
#2014-11-05|1006.67
#2014-11-06|1025.40
#2014-11-07|1024.38
#2014-11-10|1039.08
#2014-11-11|1049.26
#2014-11-12|1052.05
#2014-11-13|1054.13
#2014-11-14|1050.72
#2014-11-17|1051.66
#2014-11-18|1051.43
#2014-11-19|1042.78
#2014-11-20|1025.70
#2014-11-21|1026.05
#2014-11-24|1046.81
#2014-11-25|1044.24
#2014-11-26|1048.46
#2014-11-27|1065.93
#2014-11-28|1061.11
#2014-12-01|1055.80
#2014-12-02|1047.83
#2014-12-03|1041.31
#2014-12-04|1062.55
#2014-12-05|1074.62
#2014-12-08|1065.04
#2014-12-09|1056.57
#2014-12-10|1050.63
#2014-12-11|1039.38
#2014-12-12|1046.10
#2014-12-15|1037.15
#2014-12-16|1037.40
#2014-12-17|1007.60
#2014-12-18|1004.44
#2014-12-19|1010.87
#2014-12-22|1019.16
#2014-12-23|1021.27
#2014-12-24|1030.01
#2014-12-25|1029.90
#2014-12-26|1031.26
#2014-12-29|1031.52
#2014-12-30|1022.53
#2014-12-31|1026.18
#2015-01-01|1026.93
#2015-01-02|1025.10
#2015-01-05|1016.98
#2015-01-06|1003.36
#2015-01-07|1010.70
#2015-01-08|1030.17
#2015-01-09|1043.66
#2015-01-12|1046.24
#2015-01-13|1067.82
#2015-01-14|1056.65
#2015-01-15|1059.16
#2015-01-16|1046.79
#2015-01-19|1044.79
#2015-01-20|1042.81
#2015-01-21|1054.43
#2015-01-22|1050.48
#2015-01-23|1059.02
#2015-01-26|1048.58
#2015-01-27|1053.09
#2015-01-28|1054.23
#2015-01-29|1046.17
#2015-01-30|1046.68
#2015-02-02|1042.05
#2015-02-03|1031.08
#2015-02-04|1040.57
#2015-02-05|1036.12
#2015-02-06|1021.93
#2015-02-09|1000.35
#2015-02-10|1005.71
#2015-02-11|1011.08
#2015-02-12|1014.17
#2015-02-13|1031.74
#2015-02-16|1028.32
#2015-02-17|1039.40
#2015-02-18|1039.63
#2015-02-19|1038.84
#2015-02-20|1037.80
#2015-02-23|1037.13
#2015-02-24|1039.94
#2015-02-25|1049.80
#2015-02-26|1048.30
#2015-02-27|1040.92
#2015-03-02|1040.12
#2015-03-03|1054.77
#2015-03-04|1044.53
#2015-03-05|1048.15
#2015-03-06|1066.78
#2015-03-09|1044.78
#2015-03-10|1042.01
#2015-03-11|1040.30
#2015-03-12|1037.89
#2015-03-13|1031.01
#2015-03-16|1034.41
#2015-03-17|1053.23
#2015-03-18|1057.90
#2015-03-19|1071.04
#2015-03-20|1055.52
#2015-03-23|1056.29
#2015-03-24|1054.05
#2015-03-25|1044.17
#2015-03-26|1036.42
#2015-03-27|1037.77
#2015-03-30|1045.81
#2015-03-31|1051.19
#2015-04-01|1044.75
#2015-04-02|1050.50
#2015-04-03|1064.23
#2015-04-06|1052.76
#2015-04-07|1052.39
#2015-04-08|1060.26
#2015-04-09|1059.18
#2015-04-10|1077.29
#2015-04-13|1074.95
#2015-04-14|1082.04
#2015-04-15|1077.35
#2015-04-16|1080.79
#2015-04-17|1085.81
#2015-04-20|1080.16
#2015-04-21|1070.82
#2015-04-22|1073.84
#2015-04-23|1095.13
#2015-04-24|1105.72
#2015-04-27|1105.62
#2015-04-28|1098.24
#2015-04-29|1094.25
#2015-04-30|1079.37
#2015-05-01|1079.38
#2015-05-04|1085.58
#2015-05-05|1080.55
#2015-05-06|1070.69
#2015-05-07|1055.74
#2015-05-08|1066.15
#2015-05-11|1061.40
#2015-05-12|1053.90
#2015-05-13|1049.58
#2015-05-14|1047.64
#2015-05-15|1046.91
#2015-05-18|1044.95
#2015-05-19|1047.46
#2015-05-20|1049.44
#2015-05-21|1045.48
#2015-05-22|1052.18
#2015-05-25|1047.94
#2015-05-26|1039.81
#2015-05-27|1029.45
#2015-05-28|1021.69
#2015-05-29|1028.41
#2015-06-01|1023.04
#2015-06-02| 977.68
#2015-06-03| 970.47
#2015-06-04| 966.00
#2015-06-05| 957.52
#2015-06-08| 936.99
#2015-06-09| 932.68
#2015-06-10| 942.96
#2015-06-11| 955.09
#2015-06-12| 953.42
#2015-06-15| 946.73
#2015-06-16| 937.50
#2015-06-17| 935.05
#2015-06-18| 928.32
#2015-06-19| 925.94
#2015-06-22| 938.03
#2015-06-23| 936.83
#2015-06-24| 948.37
#2015-06-25| 942.37
#2015-06-26| 940.01
#2015-06-29| 924.47
#2015-06-30| 943.42
#2015-07-01| 941.04
#2015-07-02| 929.77
#2015-07-03| 925.00
#2015-07-06| 906.08
#2015-07-07| 894.93
#2015-07-08| 869.72
#2015-07-09| 877.49
#2015-07-10| 875.09
#2015-07-13| 878.62
#2015-07-14| 868.71
#2015-07-15| 869.39
#2015-07-16| 869.57
#2015-07-17| 858.39
#2015-07-20| 858.61
#2015-07-21| 874.30
#2015-07-22| 873.32
#2015-07-23| 882.26
#2015-07-24| 875.32
#2015-07-27| 876.71
#2015-07-28| 876.23
#2015-07-29| 882.35
#2015-07-30| 886.34
#2015-07-31| 889.24
#2015-08-03| 877.70
#2015-08-04| 880.13
#2015-08-05| 888.17
#2015-08-06| 877.82
#2015-08-07| 869.85
#2015-08-10| 874.58
#2015-08-11| 857.93
#2015-08-12| 855.88
#2015-08-13| 860.71
#2015-08-14| 863.99
#2015-08-17| 854.16
#2015-08-18| 855.83
#2015-08-19| 857.53
#2015-08-20| 844.59
#2015-08-21| 819.87
#2015-08-24| 777.38
#2015-08-25| 795.74
#2015-08-26| 807.53
#2015-08-27| 811.79
#2015-08-28| 822.49
#2015-08-31| 825.25
#2015-09-01| 812.85
#2015-09-02| 820.28
#2015-09-03| 821.62
#2015-09-04| 812.04
#2015-09-07| 807.64
#2015-09-08| 830.76
#2015-09-09| 853.02
#2015-09-10| 856.39
#2015-09-11| 854.32
#2015-09-14| 855.67
#2015-09-15| 855.76
#2015-09-16| 878.01
#2015-09-17| 880.13
#2015-09-18| 886.40
#2015-09-21| 877.86
#2015-09-22| 871.97
#2015-09-23| 849.07
#2015-09-24| 847.31
#2015-09-25| 845.14
#2015-09-28| 835.34
#2015-09-29| 829.24
#2015-09-30| 864.66
#2015-10-01| 868.64
#2015-10-02| 885.19
#2015-10-05| 902.49
#2015-10-06| 927.07
#2015-10-07| 968.64
#2015-10-08| 969.95
#2015-10-09| 986.73
#2015-10-12| 998.09
#2015-10-13| 977.61
#2015-10-14| 966.63
#2015-10-15| 988.33
#2015-10-16| 981.31
#2015-10-19| 993.31
#2015-10-20| 978.39
#2015-10-21| 974.74
#2015-10-22| 973.21
#2015-10-23| 986.53
#2015-10-26| 991.99
#2015-10-27| 985.78
#2015-10-28| 982.44
#2015-10-29| 967.80
#2015-10-30| 968.24
#2015-11-02| 970.65
#2015-11-03| 983.56
#2015-11-04|1007.77
#2015-11-05| 999.12
#2015-11-06| 998.35
#2015-11-09| 987.46
#2015-11-10| 976.08
#2015-11-11| 984.49
#2015-11-12| 983.22
#2015-11-13| 975.55
#2015-11-16| 963.65
#2015-11-17| 969.72
#2015-11-18| 964.59
#2015-11-19| 977.28
#2015-11-20| 982.07
#2015-11-23| 982.62
#2015-11-24| 974.16
#2015-11-25| 969.03
#2015-11-26| 966.87
#2015-11-27| 954.04
#2015-11-30| 946.47
#2015-12-01| 965.02
#2015-12-02| 966.91
#2015-12-03| 962.08
#2015-12-04| 960.13
#2015-12-07| 966.76
#2015-12-08| 951.81
#2015-12-09| 956.45
#2015-12-10| 947.50
#2015-12-11| 929.12
#2015-12-14| 934.57
#2015-12-15| 946.59
#2015-12-16| 952.39
#2015-12-17| 967.15
#2015-12-18| 953.58
#2015-12-21| 958.02
#2015-12-22| 948.62
#2015-12-23| 951.57
#2015-12-24| 956.12
#2015-12-25| 957.33
#2015-12-28| 952.85
#2015-12-29| 954.30
#2015-12-30| 950.06
#2015-12-31| 948.23
#2016-01-01| 949.68
#2016-01-04| 918.16
#2016-01-05| 922.64
#2016-01-06| 913.51
#2016-01-07| 881.98
#2016-01-08| 887.66
#2016-01-11| 864.46
#2016-01-12| 857.66
#2016-01-13| 862.78
#2016-01-14| 854.64
#2016-01-15| 843.03
#2016-01-18| 838.46
#2016-01-19| 852.71
#2016-01-20| 829.31
#2016-01-21| 816.17
#2016-01-22| 841.89
#2016-01-25| 853.99
#2016-01-26| 844.82
#2016-01-27| 843.79
#2016-01-28| 844.74
#2016-01-29| 857.66
#2016-02-01| 850.75
#2016-02-02| 842.93
#2016-02-03| 826.01
#2016-02-04| 841.06
#2016-02-05| 850.33
#2016-02-08| 849.56
#2016-02-09| 850.16
#2016-02-10| 852.92
#2016-02-11| 843.04
#2016-02-12| 827.90
#2016-02-15| 848.55
#2016-02-16| 857.79
#2016-02-17| 860.53
#2016-02-18| 875.10
#2016-02-19| 876.17
#2016-02-22| 878.78
#2016-02-23| 865.57
#2016-02-24| 850.72
#2016-02-25| 843.48
#2016-02-26| 858.84
#2016-02-29| 855.15
#2016-03-01| 876.06
#2016-03-02| 895.79
#2016-03-03| 894.51
#2016-03-04| 914.09
#2016-03-07| 921.80
#2016-03-08| 910.95
#2016-03-09| 902.86
#2016-03-10| 906.98
#2016-03-11| 923.47
#2016-03-14| 933.29
#2016-03-15| 917.36
#2016-03-16| 912.60
#2016-03-17| 934.76
#2016-03-18| 952.55
#2016-03-21| 955.05
#2016-03-22| 958.28
#2016-03-23| 964.95
#2016-03-24| 957.46
#2016-03-25| 955.22
#2016-03-28| 951.94
#2016-03-29| 955.42
#2016-03-30| 970.51
#2016-03-31| 982.08
#2016-04-01| 973.86
#2016-04-04| 977.06
#2016-04-05| 962.22
#2016-04-06| 964.91
#2016-04-07| 961.59
#2016-04-08| 960.96
#2016-04-11| 970.23
#2016-04-12| 977.24
#2016-04-13| 998.18
#2016-04-14| 995.79
#2016-04-15|1009.82
#2016-04-18| 999.22
#2016-04-19|1012.99
#2016-04-20|1008.64
#2016-04-21|1010.08
#2016-04-22|1000.18
#2016-04-25| 992.67
#2016-04-26| 990.16
#2016-04-27| 977.52
#2016-04-28| 967.52
#2016-04-29| 964.52
#2016-05-02| 964.11
#2016-05-03| 948.74
#2016-05-04| 945.66
#2016-05-05| 939.04
#2016-05-06| 925.85
#2016-05-09| 923.16
#2016-05-10| 925.86
#2016-05-11| 933.26
#2016-05-12| 933.34
#2016-05-13| 918.60
#2016-05-16| 916.62
#2016-05-17| 931.41
#2016-05-18| 921.90
#2016-05-19| 914.53
#2016-05-20| 917.70
#2016-05-23| 921.00
#2016-05-24| 919.72
#2016-05-25| 935.36
#2016-05-26| 938.99
#2016-05-27| 953.63
#2016-05-30| 960.75
#2016-05-31| 958.12
#2016-06-01| 962.48
#2016-06-02| 958.53
#2016-06-03| 965.14
#2016-06-06| 980.62
#2016-06-07| 993.82
#2016-06-08| 992.86
#2016-06-09| 988.07
#2016-06-10| 972.97
#2016-06-13| 960.53
#2016-06-14| 958.24
#2016-06-15| 970.25
#2016-06-16| 955.38
#2016-06-17| 967.18
#2016-06-20| 975.15
#2016-06-21| 980.00
#2016-06-22| 991.50
#2016-06-23| 989.90
#2016-06-24| 960.87
#2016-06-27| 957.69
#2016-06-28| 971.94
#2016-06-29| 990.18
#2016-06-30|1007.06
#2016-07-01|1010.96
#2016-07-04|1018.50
#2016-07-05|1009.99
#2016-07-06|1001.84
#2016-07-07|1010.35
#2016-07-08|1012.76
#2016-07-11|1022.19
#2016-07-12|1033.19
#2016-07-13|1036.43
#2016-07-14|1036.31
#2016-07-15|1044.46
#2016-07-18|1057.98
#2016-07-19|1060.03
#2016-07-20|1073.38
#2016-07-21|1073.07
#2016-07-22|1071.84
#2016-07-25|1074.54
#2016-07-26|1078.87
#2016-07-27|1071.99
#2016-07-28|1084.23
#2016-07-29|1084.18
#2016-08-01|1108.66
#2016-08-02|1109.73
#2016-08-03|1096.22
#2016-08-04|1099.30
#2016-08-05|1123.48
#2016-08-08|1145.59
#2016-08-09|1140.11
#2016-08-10|1132.40
#2016-08-11|1121.87
#2016-08-12|1123.23
#2016-08-15|1123.51
#2016-08-16|1120.45
#2016-08-17|1126.59
#2016-08-18|1138.39
#2016-08-19|1127.08
#2016-08-22|1123.67
#2016-08-23|1113.68
#2016-08-24|1119.87
#2016-08-25|1127.24
#2016-08-26|1131.80
#2016-08-29|1132.44
#2016-08-30|1147.36
#2016-08-31|1144.29
#2016-09-01|1139.70
#2016-09-02|1149.67
#2016-09-05|1168.19
#2016-09-06|1192.74
#2016-09-07|1195.16
#2016-09-08|1204.02
#2016-09-09|1189.16
#2016-09-12|1154.30
#2016-09-13|1147.30
#2016-09-14|1146.47
#2016-09-15|1154.84
#2016-09-16|1156.13
#2016-09-19|1166.48
#2016-09-20|1164.58
#2016-09-21|1165.76
#2016-09-22|1178.69
#2016-09-23|1175.08
#2016-09-26|1155.84
#2016-09-27|1166.70
#2016-09-28|1173.18
#2016-09-29|1163.76
#2016-09-30|1153.77
#2016-10-03|1175.82
#2016-10-04|1185.75
#2016-10-05|1183.72
#2016-10-06|1181.62
#2016-10-07|1179.08
#2016-10-10|1182.53
#2016-10-11|1188.25
#2016-10-12|1186.64
#2016-10-13|1174.08
#2016-10-14|1176.04
#2016-10-17|1164.68
#2016-10-18|1184.62
#2016-10-19|1182.23
#2016-10-20|1183.32
#2016-10-21|1183.76
#2016-10-24|1196.08
#2016-10-25|1199.03
#2016-10-26|1188.71
#2016-10-27|1168.67
#2016-10-28|1169.82
#2016-10-31|1164.12
#2016-11-01|1173.69
#2016-11-02|1158.50
#2016-11-03|1151.26
#2016-11-04|1138.67
#2016-11-07|1154.68
#2016-11-08|1160.38
#2016-11-09|1136.52
#2016-11-10|1140.32
#2016-11-11|1087.13
#2016-11-14|1078.46
#2016-11-15|1056.54
#2016-11-16|1064.08
#2016-11-17|1056.30
#2016-11-18|1065.46
#2016-11-21|1055.36
#2016-11-22|1065.35
#2016-11-23|1060.88
#2016-11-24|1058.48
#2016-11-25|1068.00
#2016-11-28|1076.53
#2016-11-29|1083.96
#2016-11-30|1094.71
#2016-12-01|1097.15
#2016-12-02|1087.89
#2016-12-05|1095.16
#2016-12-06|1099.85
#2016-12-07|1105.00
#2016-12-08|1127.69
#2016-12-09|1117.64
#2016-12-12|1098.04
#2016-12-13|1102.07
#2016-12-14|1089.23
#2016-12-15|1079.87
#2016-12-16|1078.58
#2016-12-19|1075.49
#2016-12-20|1064.71
#2016-12-21|1068.02
#2016-12-22|1054.50
#2016-12-23|1051.43
#2016-12-26|1049.38
#2016-12-27|1056.66
#2016-12-28|1065.39
#2016-12-29|1078.83
#2016-12-30|1088.32
#2017-01-02|1091.39
#2017-01-03|1091.11
#2017-01-04|1092.13
#2017-01-05|1111.15
#2017-01-06|1109.54
#2017-01-09|1109.34
#2017-01-10|1123.66
#2017-01-11|1128.69
#2017-01-12|1127.98
#2017-01-13|1127.88
#2017-01-16|1122.14
#2017-01-17|1135.55
#2017-01-18|1139.62
#2017-01-19|1143.41
#2017-01-20|1138.44
#2017-01-23|1143.70
#2017-01-24|1147.95
#2017-01-25|1159.30
#2017-01-26|1160.57
#2017-01-27|1161.24
#2017-01-30|1155.87
#2017-01-31|1154.20
#2017-02-01|1169.25
#2017-02-02|1164.47
#2017-02-03|1176.11
#2017-02-06|1196.83
#2017-02-07|1194.92
#2017-02-08|1206.30
#2017-02-09|1212.44
#2017-02-10|1211.87
#2017-02-13|1219.72
#2017-02-14|1218.05
#2017-02-15|1214.89
#2017-02-16|1215.05
#2017-02-17|1205.24
#2017-02-20|1222.18
#2017-02-21|1226.34
#2017-02-22|1231.88
#2017-02-23|1231.91
#2017-02-24|1226.08
#2017-02-27|1223.80
#2017-02-28|1223.61
#2017-03-01|1229.67
#2017-03-02|1232.76
#2017-03-03|1227.91
#2017-03-06|1234.42
#2017-03-07|1232.74
#2017-03-08|1241.84
#2017-03-09|1232.49
#2017-03-10|1242.63
#2017-03-13|1256.15
#2017-03-14|1269.16
#2017-03-15|1278.38
#2017-03-16|1298.27
#2017-03-17|1273.04
#2017-03-20|1274.00
#2017-03-21|1273.14
#2017-03-22|1271.16
#2017-03-23|1274.59
#2017-03-24|1282.67
#2017-03-27|1277.60
#2017-03-28|1282.17
#2017-03-29|1280.04
#2017-03-30|1278.09
#2017-03-31|1275.57
#2017-04-03|1285.66
#2017-04-04|1286.04
#2017-04-05|1295.69
#2017-04-06|1287.03
#2017-04-07|1283.62
#2017-04-10|1271.16
#2017-04-11|1271.55
#2017-04-12|1273.80
#2017-04-13|1270.51
#2017-04-14|1269.19
#2017-04-17|1266.45
#2017-04-18|1256.21
#2017-04-19|1266.13
#2017-04-20|1279.89
#2017-04-21|1286.57
#2017-04-24|1290.50
#2017-04-25|1304.36
#2017-04-26|1306.77
#2017-04-27|1298.45
#2017-04-28|1297.21
#2017-05-01|1297.18
#2017-05-02|1312.67
#2017-05-03|1311.99
#2017-05-04|1306.49
#2017-05-05|1295.19
#2017-05-08|1301.87
#2017-05-09|1295.47
#2017-05-10|1300.42
#2017-05-11|1313.16
#2017-05-12|1316.29
#2017-05-15|1326.97
#2017-05-16|1336.73
#2017-05-17|1332.54
#2017-05-18|1313.93
#2017-05-19|1322.35
#2017-05-22|1324.92
#2017-05-23|1316.97
#2017-05-24|1310.70
#2017-05-25|1328.18
#2017-05-26|1335.35
#2017-05-29|1338.98
#2017-05-30|1340.27
#2017-05-31|1359.32
#2017-06-01|1361.90
#2017-06-02|1385.66
#2017-06-05|1394.63
#2017-06-06|1388.33
#2017-06-07|1391.50
#2017-06-08|1408.40
#2017-06-09|1417.69
#2017-06-12|1411.73
#2017-06-13|1423.35
#2017-06-14|1427.75
#2017-06-15|1413.51
#2017-06-16|1404.73
#2017-06-19|1419.42
#2017-06-20|1416.25
#2017-06-21|1416.83
#2017-06-22|1412.38
#2017-06-23|1403.40
#2017-06-26|1417.00
#2017-06-27|1420.59
#2017-06-28|1415.82
#2017-06-29|1428.73
#2017-06-30|1420.85
#2017-07-03|1434.87
#2017-07-04|1422.04
#2017-07-05|1433.63
#2017-07-06|1448.73
#2017-07-07|1445.93
#2017-07-10|1442.73
#2017-07-11|1461.79
#2017-07-12|1462.82
#2017-07-13|1478.32
#2017-07-14|1477.91
#2017-07-17|1486.76
#2017-07-18|1479.28
#2017-07-19|1484.03
#2017-07-20|1475.97
#2017-07-21|1465.66
#2017-07-24|1485.23
#2017-07-25|1477.39
#2017-07-26|1470.29
#2017-07-27|1480.42
#2017-07-28|1471.16
#2017-07-31|1480.21
#2017-08-01|1476.47
#2017-08-02|1483.16
#2017-08-03|1468.38
#2017-08-04|1487.42
#2017-08-07|1497.29
#2017-08-08|1507.86
#2017-08-09|1498.20
#2017-08-10|1478.46
#2017-08-11|1446.56
#2017-08-14|1471.56
#2017-08-15|1469.43
#2017-08-16|1482.75
#2017-08-17|1473.77
#2017-08-18|1465.43
#2017-08-21|1456.69
#2017-08-22|1463.91
#2017-08-23|1467.38
#2017-08-24|1476.43
#2017-08-25|1482.54
#2017-08-28|1474.31
#2017-08-29|1463.29
#2017-08-30|1478.84
#2017-08-31|1483.96
#2017-09-01|1494.00
#2017-09-04|1486.65
#2017-09-05|1493.79
#2017-09-06|1493.34
#2017-09-07|1502.89
#2017-09-08|1507.22
#2017-09-11|1520.91
#2017-09-12|1546.94
#2017-09-13|1557.04
#2017-09-14|1545.54
#2017-09-15|1549.63
#2017-09-18|1589.92
#2017-09-19|1590.96
#2017-09-20|1619.17
#2017-09-21|1620.31
#2017-09-22|1591.00
#2017-09-25|1548.98
#2017-09-26|1555.71
#2017-09-27|1554.64
#2017-09-28|1541.04
#2017-09-29|1557.93
#2017-10-02|1558.39
#2017-10-03|1597.87
#2017-10-04|1623.72
#2017-10-05|1620.77
#2017-10-06|1643.03
#2017-10-09|1633.72
#2017-10-10|1636.24
#2017-10-11|1633.78
#2017-10-12|1648.20
#2017-10-13|1658.16
#2017-10-16|1655.21
#2017-10-17|1652.20
#2017-10-18|1641.54
#2017-10-19|1598.79
#2017-10-20|1627.15
#2017-10-23|1629.34
#2017-10-24|1616.38
#2017-10-25|1630.49
#2017-10-26|1627.15
#2017-10-27|1604.36
#2017-10-30|1595.47
#2017-10-31|1606.89
#2017-11-01|1612.47
#2017-11-02|1604.62
#2017-11-03|1602.99
#2017-11-06|1610.55
#2017-11-07|1622.10
#2017-11-08|1627.34
#2017-11-09|1635.10
#2017-11-10|1633.94
#2017-11-13|1628.53
#2017-11-14|1645.59
#2017-11-15|1623.51
#2017-11-16|1631.35
#2017-11-17|1638.99
#2017-11-20|1647.74
#2017-11-21|1666.02
#2017-11-22|1682.35
#2017-11-23|1667.64
#2017-11-24|1666.05
#2017-11-27|1657.59
#2017-11-28|1667.78
#2017-11-29|1662.48
#2017-11-30|1631.86
#2017-12-01|1629.71
#2017-12-04|1640.94
#2017-12-05|1628.64
#2017-12-06|1585.61
#2017-12-07|1589.87
#2017-12-08|1615.98
#2017-12-11|1633.79
#2017-12-12|1611.06
#2017-12-13|1612.91
#2017-12-14|1624.08
#2017-12-15|1609.87
#2017-12-18|1614.75
#2017-12-19|1644.98
#2017-12-20|1631.91
#2017-12-21|1642.23
#2017-12-22|1658.56
#2017-12-25|1658.33
#2017-12-26|1660.86
#2017-12-27|1662.45
#2017-12-28|1672.89
#2017-12-29|1700.60
#2018-01-01|1695.42
#2018-01-02|1709.59
#2018-01-03|1716.01
#2018-01-04|1712.48
#2018-01-05|1713.53
#2018-01-08|1719.97
#2018-01-09|1705.20
#2018-01-10|1694.91
#2018-01-11|1682.66
#2018-01-12|1695.62
#2018-01-15|1676.15
#2018-01-16|1671.46
#2018-01-17|1670.15
#2018-01-18|1655.88
#2018-01-19|1662.91
#2018-01-22|1663.81
#2018-01-23|1692.15
#2018-01-24|1690.99
#2018-01-25|1676.60
#2018-01-26|1673.27
#2018-01-29|1682.14
#2018-01-30|1676.54
#2018-01-31|1677.27
#2018-02-01|1664.23
#2018-02-02|1643.26
#2018-02-05|1631.20
#2018-02-06|1572.82
#2018-02-07|1566.37
#2018-02-08|1581.86
#2018-02-09|1550.81
#2018-02-12|1578.07
#2018-02-13|1586.89
#2018-02-14|1597.50
#2018-02-15|1603.31
#2018-02-16|1591.99
#2018-02-19|1588.07
#2018-02-20|1591.62
#2018-02-21|1601.73
#2018-02-22|1584.19
#2018-02-23|1607.26
#2018-02-26|1640.52
#2018-02-27|1631.99
#2018-02-28|1624.09
#2018-03-01|1619.79
#2018-03-02|1604.24
#2018-03-05|1589.22
#2018-03-06|1593.13
#2018-03-07|1577.35
#2018-03-08|1587.90
#2018-03-09|1599.23
#2018-03-12|1628.33
#2018-03-13|1624.88
#2018-03-14|1611.39
#2018-03-15|1605.32
#2018-03-16|1593.47
#2018-03-19|1589.06
#2018-03-20|1595.13
#2018-03-21|1573.95
#2018-03-22|1560.16
#2018-03-23|1528.30
#2018-03-26|1541.20
#2018-03-27|1543.29
#2018-03-28|1500.59
#2018-03-29|1495.56
#2018-03-30|1495.85
#2018-04-02|1514.38
#2018-04-03|1529.12
#2018-04-04|1517.02
#2018-04-05|1530.13
#2018-04-06|1542.26
#2018-04-09|1563.88
#2018-04-10|1563.01
#2018-04-11|1556.99
#2018-04-12|1549.41
#2018-04-13|1538.91
#2018-04-16|1535.44
#2018-04-17|1517.40
#2018-04-18|1489.69
#2018-04-19|1507.96
#2018-04-20|1491.17
#2018-04-23|1479.90
#2018-04-24|1492.84
#2018-04-25|1470.61
#2018-04-26|1465.00
#2018-04-27|1468.14
#2018-04-30|1474.61
#2018-05-01|1474.56
#2018-05-02|1473.14
#2018-05-03|1460.21
#2018-05-04|1446.55
#2018-05-07|1460.03
#2018-05-08|1468.73
#2018-05-09|1460.92
#2018-05-10|1458.83
#2018-05-11|1474.93
#2018-05-14|1478.61
#2018-05-15|1464.52
#2018-05-16|1458.52
#2018-05-17|1448.67
#2018-05-18|1432.08
#2018-05-21|1428.52
#2018-05-22|1446.79
#2018-05-23|1436.34
#2018-05-24|1433.27
#2018-05-25|1439.59
#2018-05-28|1459.34
#2018-05-29|1449.97
#2018-05-30|1435.36
#2018-05-31|1438.06
#2018-06-01|1453.11
#2018-06-04|1467.83
#2018-06-05|1472.23
#2018-06-06|1482.73
#2018-06-07|1498.63
#2018-06-08|1485.54
#2018-06-11|1494.21
#2018-06-12|1497.06
#2018-06-13|1480.77
#2018-06-14|1469.93
#2018-06-15|1454.81
#2018-06-18|1452.81
#2018-06-19|1422.18
#2018-06-20|1433.15
#2018-06-21|1413.58
#2018-06-22|1413.41
#2018-06-25|1389.14
#2018-06-26|1378.91
#2018-06-27|1344.15
#2018-06-28|1334.44
#2018-06-29|1364.69
#2018-07-02|1355.96
#2018-07-03|1347.26
#2018-07-04|1348.61
#2018-07-05|1346.39
#2018-07-06|1354.64
#2018-07-09|1371.20
#2018-07-10|1379.67
#2018-07-11|1370.43
#2018-07-12|1368.76
#2018-07-13|1376.95
#2018-07-16|1358.95
#2018-07-17|1363.47
#2018-07-18|1361.58
#2018-07-19|1344.95
#2018-07-20|1338.33
#2018-07-23|1331.93
#2018-07-24|1343.05
#2018-07-25|1353.37
#2018-07-26|1327.62
#2018-07-27|1338.80
#2018-07-30|1331.85
#2018-07-31|1343.60
#2018-08-01|1349.64
#2018-08-02|1321.69
#2018-08-03|1309.57
#2018-08-06|1313.61
#2018-08-07|1330.49
#2018-08-08|1319.70
#2018-08-09|1328.12
#2018-08-10|1320.58
#2018-08-13|1292.21
#2018-08-14|1283.36
#2018-08-15|1264.72
#2018-08-16|1261.83
#2018-08-17|1265.40
#2018-08-20|1282.34
#2018-08-21|1310.66
#2018-08-22|1321.61
#2018-08-23|1312.37
#2018-08-24|1302.66
#2018-08-27|1336.91
#2018-08-28|1343.19
#2018-08-29|1343.94
#2018-08-30|1334.60
#2018-08-31|1325.94
#2018-09-03|1290.83
#2018-09-04|1281.29
#2018-09-05|1258.41
#2018-09-06|1251.35
#2018-09-07|1267.69
#2018-09-10|1242.79
#2018-09-11|1218.62
#2018-09-12|1218.62
#2018-09-13|1239.47
#2018-09-14|1267.45
#2018-09-17|1248.02
#2018-09-18|1232.78
#2018-09-19|1261.22
#2018-09-20|1266.16
#2018-09-21|1295.65
#2018-09-24|1262.15
#2018-09-25|1270.88
#2018-09-26|1265.17
#2018-09-27|1251.59
#2018-09-28|1242.88
#2018-10-01|1243.97
#2018-10-02|1215.56
#2018-10-03|1205.09
#2018-10-04|1173.68
#2018-10-05|1156.53
#2018-10-08|1145.33
#2018-10-09|1136.99
#2018-10-10|1149.92
#2018-10-11|1107.74
#2018-10-12|1137.42
#2018-10-15|1124.87
#2018-10-16|1129.84
#2018-10-17|1119.16
#2018-10-18|1106.98
#2018-10-19|1113.19
#2018-10-22|1139.90
#2018-10-23|1118.95
#2018-10-24|1120.87
#2018-10-25|1117.37
#2018-10-26|1108.42
#2018-10-29|1102.79
#2018-10-30|1117.25
#2018-10-31|1144.57
#2018-11-01|1158.35
#2018-11-02|1220.70
#2018-11-05|1205.19
#2018-11-06|1193.60
#2018-11-07|1195.75
#2018-11-08|1192.53
#2018-11-09|1185.90
#2018-11-12|1159.03
#2018-11-13|1175.70
#2018-11-14|1181.65
#2018-11-15|1194.80
#2018-11-16|1202.34
#2018-11-19|1214.74
#2018-11-20|1200.38
#2018-11-21|1205.32
#2018-11-22|1210.68
#2018-11-23|1200.97
#2018-11-26|1213.78
#2018-11-27|1218.93
#2018-11-28|1226.73
#2018-11-29|1240.18
#2018-11-30|1249.09
#2018-12-03|1259.66
#2018-12-04|1260.75
#2018-12-05|1229.11
#2018-12-06|1190.99
#2018-12-07|1195.06
#2018-12-10|1175.30
#2018-12-11|1177.77
#2018-12-12|1199.84
#2018-12-13|1227.66
#2018-12-14|1219.61
#2018-12-17|1212.42
#2018-12-18|1213.23
#2018-12-19|1222.62
#2018-12-20|1221.47
#2018-12-21|1203.96
#2018-12-24|1193.12
#2018-12-25|1191.52
#2018-12-26|1189.25
#2018-12-27|1176.19
#2018-12-28|1187.79
#2018-12-31|1197.10
#2019-01-01|1197.14
#2019-01-02|1167.65
#2019-01-03|1153.02
#2019-01-04|1160.96
#2019-01-07|1160.70
#2019-01-08|1147.97
#2019-01-09|1165.59
#2019-01-10|1172.84
#2019-01-11|1173.03
#2019-01-14|1154.50
#2019-01-15|1169.41
#2019-01-16|1172.75
#2019-01-17|1169.36
#2019-01-18|1181.12
#2019-01-21|1177.54
#2019-01-22|1163.15
#2019-01-23|1165.78
#2019-01-24|1177.63
#2019-01-25|1172.65
#2019-01-28|1161.22
#2019-01-29|1150.49
#2019-01-30|1146.49
#2019-01-31|1166.56
#2019-02-01|1184.82
#2019-02-04|1179.95
#2019-02-05|1186.00
#2019-02-06|1190.87
#2019-02-07|1198.02
#2019-02-08|1182.67
#2019-02-11|1187.50
#2019-02-12|1194.21
#2019-02-13|1207.27
#2019-02-14|1202.98
#2019-02-15|1174.71
#2019-02-18|1181.20
#2019-02-19|1173.03
#2019-02-20|1189.70
#2019-02-21|1199.35
#2019-02-22|1212.82
#2019-02-25|1233.82
#2019-02-26|1227.69
#2019-02-27|1213.91
#2019-02-28|1195.62
#2019-03-01|1213.49
#2019-03-04|1206.86
#2019-03-05|1226.73
#2019-03-06|1235.03
#2019-03-07|1214.47
#2019-03-08|1187.19
#2019-03-11|1197.11
#2019-03-12|1207.62
#2019-03-13|1198.63
#2019-03-14|1189.69
#2019-03-15|1195.55
#2019-03-18|1207.14
#2019-03-19|1199.68
#2019-03-20|1188.18
#2019-03-21|1189.00
#2019-03-22|1192.75
#2019-03-25|1170.29
#2019-03-26|1178.39
#2019-03-27|1173.64
#2019-03-28|1172.33
#2019-03-29|1186.26
#2019-04-01|1205.34
#2019-04-02|1221.05
#2019-04-03|1239.44
#2019-04-04|1250.44
#2019-04-05|1251.19
#2019-04-08|1249.57
#2019-04-09|1268.09
#2019-04-10|1284.85
#2019-04-11|1279.88
#2019-04-12|1269.59
#2019-04-15|1280.41
#2019-04-16|1283.04
#2019-04-17|1329.08
#2019-04-18|1324.57
#2019-04-19|1325.06
#2019-04-22|1308.06
#2019-04-23|1289.26
#2019-04-24|1268.74
#2019-04-25|1238.41
#2019-04-26|1235.05
#2019-04-29|1232.39
#2019-04-30|1220.82
#2019-05-01|1220.83
#2019-05-02|1211.90
#2019-05-03|1218.75
#2019-05-06|1185.75
#2019-05-07|1185.74
#2019-05-08|1165.54
#2019-05-09|1141.93
#2019-05-10|1146.20
#2019-05-13|1129.94
#2019-05-14|1123.63
#2019-05-15|1118.08
#2019-05-16|1115.15
#2019-05-17|1113.59
#2019-05-20|1126.91
#2019-05-21|1117.86
#2019-05-22|1123.37
#2019-05-23|1108.79
#2019-05-24|1133.60
#2019-05-27|1132.55
#2019-05-28|1142.17
#2019-05-29|1134.86
#2019-05-30|1132.14
#2019-05-31|1136.02
#2019-06-03|1148.17
#2019-06-04|1139.36
#2019-06-05|1144.33
#2019-06-06|1146.20
#2019-06-07|1141.47
#2019-06-10|1146.57
#2019-06-11|1156.30
#2019-06-12|1141.02
#2019-06-13|1130.66
#2019-06-14|1117.18
#2019-06-17|1107.73
#2019-06-18|1109.27
#2019-06-19|1120.10
#2019-06-20|1146.81
#2019-06-21|1135.52
#2019-06-24|1136.00
#2019-06-25|1136.04
#2019-06-26|1133.63
#2019-06-27|1148.22
#2019-06-28|1149.26
#2019-07-01|1157.00
#2019-07-02|1168.02
#2019-07-03|1170.60
#2019-07-04|1169.72
#2019-07-05|1146.93
#2019-07-08|1120.51
#2019-07-09|1114.53
#2019-07-10|1117.97
#2019-07-11|1127.85
#2019-07-12|1123.07
#2019-07-15|1128.15
#2019-07-16|1139.71
#2019-07-17|1135.02
#2019-07-18|1117.39
#2019-07-19|1104.76
#2019-07-22|1105.43
#2019-07-23|1104.85
#2019-07-24|1106.27
#2019-07-25|1108.94
#2019-07-26|1107.15
#2019-07-29|1089.74
#2019-07-30|1081.71
#2019-07-31|1075.20
#2019-08-01|1065.81
#2019-08-02|1052.51
#2019-08-05|1024.50
#2019-08-06|1022.48
#2019-08-07|1011.39
#2019-08-08|1040.96
#2019-08-09|1044.85
#2019-08-12|1044.20
#2019-08-13|1016.03
#2019-08-14|1019.58
#2019-08-15|1016.33
#2019-08-16|1024.93
#2019-08-19|1028.70
#2019-08-20|1033.60
#2019-08-21|1031.18
#2019-08-22|1035.01
#2019-08-23|1046.81
#2019-08-26|1037.63
#2019-08-27|1054.09
#2019-08-28|1046.61
#2019-08-29|1040.18
#2019-08-30|1060.95
#2019-09-02|1056.02
#2019-09-03|1032.08
#2019-09-04|1036.85
#2019-09-05|1061.03
#2019-09-06|1082.60
#2019-09-09|1095.54
#2019-09-10|1100.43
#2019-09-11|1125.58
#2019-09-12|1119.11
#2019-09-13|1141.50
#2019-09-16|1126.86
#2019-09-17|1091.78
#2019-09-18|1100.25
#2019-09-19|1086.50
#2019-09-20|1124.07
#2019-09-23|1131.51
#2019-09-24|1125.68
#2019-09-25|1100.55
#2019-09-26|1115.95
#2019-09-27|1115.70
#2019-09-30|1111.53
#2019-10-01|1105.67
#2019-10-02|1101.96
#2019-10-03|1101.23
#2019-10-04|1091.39
#2019-10-07|1088.10
#2019-10-08|1093.05
#2019-10-09|1090.04
#2019-10-10|1094.82
#2019-10-11|1105.38
#2019-10-14|1115.31
#2019-10-15|1118.27
#2019-10-16|1119.14
#2019-10-17|1145.51
#2019-10-18|1149.26
#2019-10-21|1149.67
#2019-10-22|1158.98
#2019-10-23|1165.11
#2019-10-24|1170.39
#2019-10-25|1164.54
#2019-10-28|1180.50
#2019-10-29|1218.38
#2019-10-30|1205.46
#2019-10-31|1211.37
#2019-11-01|1209.49
#2019-11-04|1207.13
#2019-11-05|1218.48
#2019-11-06|1213.26
#2019-11-07|1213.77
#2019-11-08|1214.57
#2019-11-11|1196.03
#2019-11-12|1195.56
#2019-11-13|1174.70
#2019-11-14|1171.23
#2019-11-15|1171.42
#2019-11-18|1180.29
#2019-11-19|1178.79
#2019-11-20|1172.50
#2019-11-21|1164.36
#2019-11-22|1165.21
#2019-11-25|1177.77
#2019-11-26|1173.14
#2019-11-27|1180.62
#2019-11-28|1174.09
#2019-11-29|1160.99
#2019-12-02|1162.88
#2019-12-03|1165.68
#2019-12-04|1169.20
#2019-12-05|1174.55
#2019-12-06|1170.93
#2019-12-09|1167.30
#2019-12-10|1164.54
#2019-12-11|1169.67
#2019-12-12|1182.55
#2019-12-13|1206.26
#2019-12-16|1202.45
#2019-12-17|1207.88
#2019-12-18|1200.45
#2019-12-19|1196.85
#2019-12-20|1192.32
#2019-12-23|1197.97
#2019-12-24|1196.49
#2019-12-25|1196.95
#2019-12-26|1194.03
#2019-12-27|1207.96
#2019-12-30|1221.83
#2019-12-31|1215.86
#2020-01-01|1213.08
#2020-01-02|1225.55
#2020-01-03|1220.42
#2020-01-06|1194.85
#2020-01-07|1200.54
#2020-01-08|1194.22
#2020-01-09|1223.45
#2020-01-10|1230.28
#2020-01-13|1247.70
#2020-01-14|1251.79
#2020-01-15|1256.34
#2020-01-16|1247.32
#2020-01-17|1249.23
#2020-01-20|1230.10
#2020-01-21|1204.00
#2020-01-22|1203.42
#2020-01-23|1196.13
#2020-01-24|1195.57
#2020-01-27|1185.46
#2020-01-28|1181.14
#2020-01-29|1173.77
#2020-01-30|1144.73
#2020-01-31|1131.83
#2020-02-03|1120.70
#2020-02-04|1140.83
#2020-02-05|1155.75
#2020-02-06|1165.89
#2020-02-07|1154.61
#2020-02-10|1145.61
#2020-02-11|1152.63
#2020-02-12|1162.94
#2020-02-13|1159.88
#2020-02-14|1156.83
#2020-02-17|1170.55
#2020-02-18|1157.23
#2020-02-19|1164.10
#2020-02-20|1169.40
#2020-02-21|1167.32
#2020-02-24|1133.92
#2020-02-25|1139.20
#2020-02-26|1125.51
#2020-02-27|1116.94
#2020-02-28|1067.35
#2020-03-02|1070.66
#2020-03-03|1084.71
#2020-03-04|1080.07
#2020-03-05|1086.10
#2020-03-06|1063.56
#2020-03-09|1001.89
#2020-03-10|1011.50
#2020-03-11|1003.38
#2020-03-12| 939.83
#2020-03-13| 940.05
#2020-03-16| 884.42
#2020-03-17| 865.18
#2020-03-18| 823.56
#2020-03-19| 780.44
#2020-03-20| 810.00
#2020-03-23| 723.80
#2020-03-24| 759.58
#2020-03-25| 806.15
#2020-03-26| 814.38
#2020-03-27| 818.65
#2020-03-30| 786.29
#2020-03-31| 799.17
#2020-04-01| 776.20
#2020-04-02| 777.98
#2020-04-03| 763.35
#2020-04-06| 770.29
#2020-04-07| 816.15
#2020-04-08| 813.79
#2020-04-09| 861.03
#2020-04-10| 863.02
#2020-04-13| 853.38
#2020-04-14| 853.81
#2020-04-15| 846.31
#2020-04-16| 842.81
#2020-04-17| 877.74
#2020-04-20| 874.80
#2020-04-21| 838.66
#2020-04-22| 848.61
#2020-04-23| 856.27
#2020-04-24| 847.96
#2020-04-27| 866.16
#2020-04-28| 871.50
#2020-04-29| 892.86
#2020-04-30| 923.94
#2020-05-01| 923.93
#2020-05-04| 872.03
#2020-05-05| 879.87
#2020-05-06| 893.99
#2020-05-07| 889.05
#2020-05-08| 898.95
#2020-05-11| 920.03
#2020-05-12| 918.93
#2020-05-13| 925.07
#2020-05-14| 910.75
#2020-05-15| 910.65
#2020-05-18| 898.39
#2020-05-19| 921.05
#2020-05-20| 923.71
#2020-05-21| 929.30
#2020-05-22| 906.43
#2020-05-25| 905.30
#2020-05-26| 927.43
#2020-05-27| 924.87
#2020-05-28| 936.86
#2020-05-29| 935.20
#2020-06-01| 959.89
#2020-06-02| 971.58
#2020-06-03| 989.27
#2020-06-04| 993.69
#2020-06-05|1017.60
#2020-06-08|1026.51
#2020-06-09|1029.82
#2020-06-10|1021.66
#2020-06-11|1002.83
#2020-06-12|1007.82
#2020-06-15| 987.94
#2020-06-16|1002.53
#2020-06-17|1011.72
#2020-06-18|1020.05
#2020-06-19|1029.96
#2020-06-22|1031.11
#2020-06-23|1039.09
#2020-06-24|1036.52
#2020-06-25|1039.47
#2020-06-26|1043.66
#2020-06-29|1025.30
#2020-06-30|1028.77
#2020-07-01|1030.00
#2020-07-02|1058.65
#2020-07-03|1099.63
#2020-07-06|1153.92
#2020-07-07|1156.67
#2020-07-08|1158.77
#2020-07-09|1158.56
#2020-07-10|1160.30
#2020-07-13|1204.77
#2020-07-14|1167.22
#2020-07-15|1167.51
#2020-07-16|1125.31
#2020-07-17|1136.34
#2020-07-20|1152.33
#2020-07-21|1178.37
#2020-07-22|1151.01
#2020-07-23|1170.07
#2020-07-24|1146.02
#2020-07-27|1142.94
#2020-07-28|1170.39
#2020-07-29|1173.69
#2020-07-30|1170.09
#2020-07-31|1167.44
#2020-08-03|1164.40
#2020-08-04|1186.40
#2020-08-05|1206.07
#2020-08-06|1212.67
#2020-08-07|1212.34
#2020-08-10|1207.09
#2020-08-11|1216.01
#2020-08-12|1222.60
#2020-08-13|1225.80
#2020-08-14|1212.65
#2020-08-17|1212.09
#2020-08-18|1221.73
#2020-08-19|1219.21
#2020-08-20|1199.67
#2020-08-21|1209.22
#2020-08-24|1220.58
#2020-08-25|1230.35
#2020-08-26|1236.69
#2020-08-27|1247.69
#2020-08-28|1246.67
#2020-08-31|1226.76
#2020-09-01|1269.05
#2020-09-02|1271.84
#2020-09-03|1252.12
#2020-09-04|1242.22
#2020-09-07|1244.69
#2020-09-08|1237.71
#2020-09-09|1224.95
#2020-09-10|1222.37
#2020-09-11|1240.65
#2020-09-14|1248.72
#2020-09-15|1271.38
#2020-09-16|1290.01
#2020-09-17|1298.04
#2020-09-18|1301.52
#2020-09-21|1265.21
#2020-09-22|1240.72
#2020-09-23|1243.94
#2020-09-24|1206.38
#2020-09-25|1220.39
#2020-09-28|1245.26
#2020-09-29|1248.08
#2020-09-30|1268.58
#2020-10-01|1281.32
#2020-10-02|1280.72
#2020-10-05|1272.07
#2020-10-06|1300.71
#2020-10-07|1306.57
#2020-10-08|1326.80
#2020-10-09|1317.22
#2020-10-12|1331.08
#2020-10-13|1325.91
#2020-10-14|1345.50
#2020-10-15|1332.78
#2020-10-16|1330.04
#2020-10-19|1321.19
#2020-10-20|1352.32
#2020-10-21|1349.90
#2020-10-22|1354.49
#2020-10-23|1361.59
#2020-10-26|1342.59
#2020-10-27|1351.91
#2020-10-28|1353.55
#2020-10-29|1356.30
#2020-10-30|1339.56
#2020-11-02|1387.52
#2020-11-03|1410.48
#2020-11-04|1419.71
#2020-11-05|1495.40
#2020-11-06|1502.21
#2020-11-09|1510.97
#2020-11-10|1495.04
#2020-11-11|1450.22
#2020-11-12|1494.34
#2020-11-13|1499.66
#2020-11-16|1498.78
#2020-11-17|1501.26
#2020-11-18|1549.59
#2020-11-19|1548.37
#2020-11-20|1589.97
#2020-11-23|1623.85
#2020-11-24|1639.05
#2020-11-25|1602.90
#2020-11-26|1607.87
#2020-11-27|1608.74
#2020-11-30|1579.84
#2020-12-01|1605.80
#2020-12-02|1583.98
#2020-12-03|1576.10
#2020-12-04|1593.66
#2020-12-07|1588.68
#2020-12-08|1608.20
#2020-12-09|1610.13
#2020-12-10|1586.76
#2020-12-11|1594.60
#2020-12-14|1613.11
#2020-12-15|1625.06
#2020-12-16|1645.74
#2020-12-17|1642.75
#2020-12-18|1655.58
#2020-12-21|1658.68
#2020-12-22|1624.35
#2020-12-23|1667.70
#2020-12-24|1666.58
#2020-12-25|1667.56
#2020-12-28|1718.55
#2020-12-29|1693.47
#2020-12-30|1730.69
#2020-12-31|1779.23
#2021-01-01|1783.89
#2021-01-04|1830.24
#2021-01-05|1814.62
#2021-01-06|1805.66
#2021-01-07|1848.85
#2021-01-08|1959.08
#2021-01-11|1992.46
#2021-01-12|1993.19
#2021-01-13|2008.14
#2021-01-14|1990.49
#2021-01-15|1956.91
#2021-01-18|1941.82
#2021-01-19|1951.71
#2021-01-20|2011.69
#2021-01-21|2005.34
#2021-01-22|2000.97
#2021-01-25|2055.87
#2021-01-26|2019.46
#2021-01-27|1962.53
#2021-01-28|1890.27
#2021-01-29|1850.03
#2021-02-01|1895.63
#2021-02-02|1978.01
#2021-02-03|1990.31
#2021-02-04|1969.61
#2021-02-05|1933.29
#2021-02-08|1974.25
#2021-02-09|1989.97
#2021-02-10|2027.52
#2021-02-11|2018.44
#2021-02-12|2018.51
#2021-02-15|2027.49
#2021-02-16|2047.10
#2021-02-17|2045.69
#2021-02-18|1996.01
#2021-02-19|1971.39
#2021-02-22|1913.28
#2021-02-23|1886.31
#2021-02-24|1836.56
#2021-02-25|1860.08
#2021-02-26|1773.18
#2021-03-01|1833.27
#2021-03-02|1851.24
#2021-03-03|1869.39
#2021-03-04|1805.09
#2021-03-05|1793.68
#2021-03-08|1715.48
#2021-03-09|1728.15
#2021-03-10|1760.31
#2021-03-11|1797.62
#2021-03-12|1776.07
#2021-03-15|1753.05
#2021-03-16|1776.78
#2021-03-17|1775.92
#2021-03-18|1785.85
#2021-03-19|1761.10
#2021-03-22|1763.65
#2021-03-23|1729.05
#2021-03-24|1646.55
#2021-03-25|1628.83
#2021-03-26|1676.01
#2021-03-29|1658.33
#2021-03-30|1661.12
#2021-03-31|1650.91
#2021-04-01|1702.96
#2021-04-02|1703.11
#2021-04-05|1684.18
#2021-04-06|1686.07
#2021-04-07|1685.23
#2021-04-08|1689.52
#2021-04-09|1679.24
#2021-04-12|1601.51
#2021-04-13|1627.51
#2021-04-14|1662.16
#2021-04-15|1657.82
#2021-04-16|1699.10
#2021-04-19|1712.37
#2021-04-20|1718.52
#2021-04-21|1695.94
#2021-04-22|1677.54
#2021-04-23|1684.00
#2021-04-26|1673.38
#2021-04-27|1678.21
#2021-04-28|1670.77
#2021-04-29|1660.52
#2021-04-30|1625.13
#2021-05-03|1611.53
#2021-05-04|1614.78
#2021-05-05|1615.62
#2021-05-06|1623.10
#2021-05-07|1602.56
#2021-05-10|1622.75
#2021-05-11|1588.08
#2021-05-12|1599.00
#2021-05-13|1571.44
#2021-05-14|1560.86
#2021-05-17|1594.36
#2021-05-18|1623.24
#2021-05-19|1613.93
#2021-05-20|1648.71
#2021-05-21|1662.56
#2021-05-24|1662.10
#2021-05-25|1688.19
#2021-05-26|1707.91
#2021-05-27|1722.78
#2021-05-28|1724.66
#2021-05-31|1727.00
#2021-06-01|1750.01
#2021-06-02|1783.55
#2021-06-03|1769.37
#2021-06-04|1795.49
#2021-06-07|1784.52
#2021-06-08|1811.94
#2021-06-09|1802.69
#2021-06-10|1825.29
#2021-06-11|1833.23
#2021-06-14|1829.25
#2021-06-15|1850.30
#2021-06-16|1789.67
#2021-06-17|1803.43
#2021-06-18|1834.28
#2021-06-21|1839.39
#2021-06-22|1829.54
#2021-06-23|1872.66
#2021-06-24|1873.23
#2021-06-25|1881.73
#2021-06-28|1884.82
#2021-06-29|1875.09
#2021-06-30|1858.13
#2021-07-01|1863.51
#2021-07-02|1826.50
#2021-07-05|1874.66
#2021-07-06|1838.13
#2021-07-07|1844.52
#2021-07-08|1820.98
#2021-07-09|1821.27
#2021-07-12|1855.36
#2021-07-13|1851.28
#2021-07-14|1808.69
#2021-07-15|1792.00
#2021-07-16|1796.47
#2021-07-19|1764.73
#2021-07-20|1740.54
#2021-07-21|1788.89
#2021-07-22|1809.51
#2021-07-23|1822.90
#2021-07-26|1779.70
#2021-07-27|1729.67
#2021-07-28|1746.63
#2021-07-29|1821.01
#2021-07-30|1855.94
#2021-08-02|1911.49
#2021-08-03|1907.51
#2021-08-04|1957.91
#2021-08-05|1939.21
#2021-08-06|1934.92
#2021-08-09|1902.12
#2021-08-10|1908.37
#2021-08-11|1913.31
#2021-08-12|1947.14
#2021-08-13|1935.33
#2021-08-16|1870.83
#2021-08-17|1846.55
#2021-08-18|1856.93
#2021-08-19|1864.24
#2021-08-20|1815.95
#2021-08-23|1829.66
#2021-08-24|1846.77
#2021-08-25|1857.79
#2021-08-26|1824.06
#2021-08-27|1857.85
#2021-08-30|1898.24
#2021-08-31|1917.27
#2021-09-01|1893.44
#2021-09-02|1906.39
#2021-09-03|1894.29
#2021-09-06|1934.28
#2021-09-07|1933.92
#2021-09-08|1904.19
#2021-09-09|1888.14
#2021-09-10|1892.24
#2021-09-13|1876.56
#2021-09-14|1897.29
#2021-09-15|1890.65
#2021-09-16|1847.82
#2021-09-17|1874.75
#2021-09-20|1812.99
#2021-09-21|1815.99
#2021-09-22|1825.53
#2021-09-23|1812.78
#2021-09-24|1811.84
#2021-09-27|1826.85
#2021-09-28|1825.11
#2021-09-29|1818.93
#2021-09-30|1823.87
#2021-10-01|1821.76
#2021-10-04|1820.49
#2021-10-05|1834.71
#2021-10-06|1804.85
#2021-10-07|1875.39
#2021-10-08|1884.92
#2021-10-11|1936.70
#2021-10-12|1935.69
#2021-10-13|1999.05
#2021-10-14|1994.53
#2021-10-15|2059.09
#2021-10-18|2072.31
#2021-10-19|2069.74
#2021-10-20|2091.00
#2021-10-21|2083.28
#2021-10-22|2097.28
#2021-10-25|2095.31
#2021-10-26|2131.44
#2021-10-27|2107.33
#2021-10-28|2079.83
#2021-10-29|2087.73
#2021-11-01|2059.44
#2021-11-02|2081.31
#2021-11-03|2061.11
#2021-11-04|2118.32
#2021-11-05|2110.32
#2021-11-08|2098.50
#2021-11-09|2126.71
#2021-11-10|2110.20
#2021-11-11|2107.65
#2021-11-12|2107.56
#2021-11-15|2091.39
#2021-11-16|2144.26
#2021-11-17|2170.70
#2021-11-18|2139.59
#2021-11-19|2133.21
#2021-11-22|2151.89
#2021-11-23|2141.44
#2021-11-24|2119.60
#2021-11-25|2099.96
#2021-11-26|2025.15
#2021-11-29|2010.57
#2021-11-30|1993.20
#2021-12-01|2002.34
#2021-12-02|2016.64
#2021-12-03|1994.55
#2021-12-06|1932.78
#2021-12-07|1982.38
#2021-12-08|2001.10
#2021-12-09|2023.60
#2021-12-10|2012.23
#2021-12-13|1998.19
#2021-12-14|1959.74
#2021-12-15|1949.64
#2021-12-16|1960.30
#2021-12-17|1907.13
#2021-12-20|1839.88
#2021-12-21|1858.49
#2021-12-22|1896.75
#2021-12-23|1916.27
#2021-12-24|1892.19
#2021-12-27|1897.38
#2021-12-28|1898.79
#2021-12-29|1900.52
#2021-12-30|1895.73
#2021-12-31|1926.03
#2022-01-03|1935.72
#2022-01-04|1939.83
#2022-01-05|1883.88
#2022-01-06|1887.17
#2022-01-07|1886.14
#2022-01-10|1912.32
#2022-01-11|1896.16
#2022-01-12|1956.24
#2022-01-13|1962.97
#2022-01-14|1948.33
#2022-01-17|1962.65
#2022-01-18|1934.30
#2022-01-19|1923.15
#2022-01-20|1923.33
#2022-01-21|1921.88
#2022-01-24|1862.37
#2022-01-25|1851.07
#2022-01-26|1850.04
#2022-01-27|1829.27
#2022-01-28|1784.34
#2022-01-31|1815.03
#2022-02-01|1803.41
#2022-02-02|1802.78
#2022-02-03|1803.80
#2022-02-04|1829.57
#2022-02-07|1825.90
#2022-02-08|1812.22
#2022-02-09|1852.03
#2022-02-10|1847.27
#2022-02-11|1809.49
#2022-02-14|1757.90
#2022-02-15|1807.50
#2022-02-16|1827.52
#2022-02-17|1833.18
#2022-02-18|1814.87
#2022-02-21|1810.85
#2022-02-22|1766.85
#2022-02-23|1786.45
#2022-02-24|1679.18
#2022-02-25|1720.15
#2022-02-28|1698.90
#2022-03-01|1705.10
#2022-03-02|1664.05
#2022-03-03|1616.61
#2022-03-04|1550.73
#2022-03-07|1476.07
#2022-03-08|1443.62
#2022-03-09|1479.98
#2022-03-10|1520.51
#2022-03-11|1501.02
#2022-03-14|1459.19
#2022-03-15|1437.19
#2022-03-16|1528.97
#2022-03-17|1577.92
#2022-03-18|1580.31
#2022-03-21|1563.53
#2022-03-22|1590.16
#2022-03-23|1590.91
#2022-03-24|1587.93
#2022-03-25|1549.29
#2022-03-28|1557.35
#2022-03-29|1571.60
#2022-03-30|1608.85
#2022-03-31|1601.13
#2022-04-01|1619.43
#2022-04-04|1662.39
#2022-04-05|1675.99
#2022-04-06|1653.39
#2022-04-07|1629.86
#2022-04-08|1647.52
#2022-04-11|1595.04
#2022-04-12|1591.76
#2022-04-13|1596.05
#2022-04-14|1621.76
#2022-04-15|1620.67
#2022-04-18|1625.47
#2022-04-19|1607.81
#2022-04-20|1631.24
#2022-04-21|1627.65
#2022-04-22|1618.84
#2022-04-25|1568.43
#2022-04-26|1610.85
#2022-04-27|1610.64
#2022-04-28|1631.59
#2022-04-29|1648.31
#2022-05-02|1638.25
#2022-05-03|1634.91
#2022-05-04|1617.12
#2022-05-05|1623.29
#2022-05-06|1573.45
#2022-05-09|1560.29
#2022-05-10|1531.37
#2022-05-11|1561.32
#2022-05-12|1527.55
#2022-05-13|1591.69
#2022-05-16|1604.69
#2022-05-17|1669.35
#2022-05-18|1686.50
#2022-05-19|1654.88
#2022-05-20|1698.05
#2022-05-23|1706.17
#2022-05-24|1693.73
#2022-05-25|1715.72
#2022-05-26|1718.98
#2022-05-27|1741.34
#2022-05-30|1772.84
#2022-05-31|1801.83
#2022-06-01|1809.03
#2022-06-02|1817.62
#2022-06-03|1804.78
#2022-06-06|1829.16
#2022-06-07|1813.82
#2022-06-08|1833.06
#2022-06-09|1816.39
#2022-06-10|1852.12
#2022-06-13|1813.43
#2022-06-14|1801.74
#2022-06-15|1796.71
#2022-06-16|1764.04
#2022-06-17|1765.69
#2022-06-20|1772.38
#2022-06-21|1784.85
#2022-06-22|1777.19
#2022-06-23|1856.70
#2022-06-24|1882.17
#2022-06-27|1915.76
#2022-06-28|1952.01
#2022-06-29|1887.69
#2022-06-30|1880.52
#2022-07-01|1875.98
#2022-07-04|1863.77
#2022-07-05|1844.25
#2022-07-06|1853.84
#2022-07-07|1902.29
#2022-07-08|1897.57
#2022-07-11|1865.65
#2022-07-12|1800.27
#2022-07-13|1788.51
#2022-07-14|1821.73
#2022-07-15|1851.92
#2022-07-18|1866.14
#2022-07-19|1857.61
#2022-07-20|1855.88
#2022-07-21|1850.97
#2022-07-22|1854.73
#2022-07-25|1832.00
#2022-07-26|1834.62
#2022-07-27|1827.82
#2022-07-28|1830.74
#2022-07-29|1847.81
#2022-08-01|1934.15
#2022-08-02|1915.39
#2022-08-03|1908.24
#2022-08-04|1921.43
#2022-08-05|1907.99
#2022-08-08|1910.82
#2022-08-09|1901.51
#2022-08-10|1874.70
#2022-08-11|1892.84
#2022-08-12|1892.74
#2022-08-15|1885.53
#2022-08-16|1909.26
#2022-08-17|1915.15
#2022-08-18|1890.51
#2022-08-19|1875.29
#2022-08-22|1859.45
#2022-08-23|1847.10
#2022-08-24|1818.34
#2022-08-25|1830.94
#2022-08-26|1845.71
#2022-08-29|1835.50
#2022-08-30|1858.77
#2022-08-31|1822.70
#2022-09-01|1795.26
#2022-09-02|1775.24
#2022-09-05|1734.48
#2022-09-06|1748.73
#2022-09-07|1732.84
#2022-09-08|1722.82
#2022-09-09|1743.14
#2022-09-12|1750.54
#2022-09-13|1775.56
#2022-09-14|1746.74
#2022-09-15|1740.36
#2022-09-16|1701.77
#2022-09-19|1709.50
#2022-09-20|1732.69
#2022-09-21|1703.76
#2022-09-22|1692.83
#2022-09-23|1658.00
#2022-09-26|1617.49
#2022-09-27|1622.72
#2022-09-28|1578.32
#2022-09-29|1561.49
#2022-09-30|1559.74
#2022-10-03|1534.74
#2022-10-04|1554.24
#2022-10-05|1595.82
#2022-10-06|1578.25
#2022-10-07|1548.57
#2022-10-10|1520.87
#2022-10-11|1503.11
#2022-10-12|1520.63
#2022-10-13|1502.43
#2022-10-14|1507.86
#2022-10-17|1506.95
#2022-10-18|1541.84
#2022-10-19|1516.85
#2022-10-20|1501.59
#2022-10-21|1510.32
#2022-10-24|1484.19
#2022-10-25|1496.23
#2022-10-26|1504.25
#2022-10-27|1514.60
#2022-10-28|1486.08
#2022-10-31|1508.77
#2022-11-01|1537.11
#2022-11-02|1551.84
#2022-11-03|1530.34
#2022-11-04|1575.40
#2022-11-07|1609.22
#2022-11-08|1605.40
#2022-11-09|1579.38
#2022-11-10|1529.64
#2022-11-11|1578.70
#2022-11-14|1580.17
#2022-11-15|1614.04
#2022-11-16|1588.76
#2022-11-17|1564.39
#2022-11-18|1545.21
#2022-11-21|1544.08
#2022-11-22|1531.17
#2022-11-23|1526.10
#2022-11-24|1541.82
#2022-11-25|1535.00
#2022-11-28|1539.79
#2022-11-29|1568.07
#2022-11-30|1625.57
#2022-12-01|1637.37
#2022-12-02|1619.90
#2022-12-05|1630.41
#2022-12-06|1623.97
#2022-12-07|1608.23
#2022-12-08|1638.11
#2022-12-09|1634.50
#2022-12-12|1618.24
#2022-12-13|1620.30
#2022-12-14|1623.52
#2022-12-15|1615.25
#2022-12-16|1607.49
#2022-12-19|1605.02
#2022-12-20|1580.18
#2022-12-21|1564.65
#2022-12-22|1572.56
#2022-12-23|1532.88
#2022-12-26|1545.24
#2022-12-27|1551.86
#2022-12-28|1549.84
#2022-12-29|1545.07
#2022-12-30|1552.66
#2023-01-02|1556.53
#2023-01-03|1576.43
#2023-01-04|1576.83
#2023-01-05|1599.35
#2023-01-06|1587.65
#2023-01-09|1597.90
#2023-01-10|1628.73
#2023-01-11|1637.31
#2023-01-12|1665.86
#2023-01-13|1679.22
#2023-01-16|1664.69
#2023-01-17|1652.09
#2023-01-18|1663.56
#2023-01-19|1672.88
#2023-01-20|1677.22
#2023-01-23|1679.47
#2023-01-24|1689.90
#2023-01-25|1689.19
#2023-01-26|1728.13
#2023-01-27|1749.08
#2023-01-30|1739.44
#2023-01-31|1758.94
#2023-02-01|1791.42
#2023-02-02|1788.26
#2023-02-03|1786.12
#2023-02-06|1744.78
#2023-02-07|1735.10
#2023-02-08|1730.82
#2023-02-09|1740.73
#2023-02-10|1719.31
#2023-02-13|1713.34
#2023-02-14|1707.47
#2023-02-15|1706.29
#2023-02-16|1706.28
#2023-02-17|1686.65
#2023-02-20|1690.14
#2023-02-21|1686.68
#2023-02-22|1668.45
#2023-02-23|1675.15
#2023-02-24|1648.79
#2023-02-27|1619.41
#2023-02-28|1610.95
#2023-03-01|1654.89
#2023-03-02|1639.99
#2023-03-03|1656.21
#2023-03-06|1667.99
#2023-03-07|1660.83
#2023-03-08|1645.09
#2023-03-09|1626.24
#2023-03-10|1579.40
#2023-03-13|1557.63
#2023-03-14|1524.84
#2023-03-15|1531.45
#2023-03-16|1532.32
#2023-03-17|1545.98
#2023-03-20|1525.86
#2023-03-21|1554.81
#2023-03-22|1574.16
#2023-03-23|1597.66
#2023-03-24|1591.07
#2023-03-27|1571.09
#2023-03-28|1583.28
#2023-03-29|1615.31
#2023-03-30|1631.72
#2023-03-31|1649.97
#2023-04-03|1657.68
#2023-04-04|1635.05
#2023-04-05|1634.35
#2023-04-06|1635.57
#2023-04-07|1637.02
#2023-04-10|1647.68
#2023-04-11|1665.91
#2023-04-12|1660.39
#2023-04-13|1666.36
#2023-04-14|1681.16
#2023-04-17|1715.06
#2023-04-18|1709.38
#2023-04-19|1685.95
#2023-04-20|1671.07
#2023-04-21|1645.14
#2023-04-24|1660.43
#2023-04-25|1639.31
#2023-04-26|1669.77
#2023-04-27|1682.47
#2023-04-28|1693.07
#2023-05-01|1693.07
#2023-05-02|1690.46
#2023-05-03|1684.12
#2023-05-04|1698.25
#2023-05-05|1705.09
#2023-05-08|1739.31
#2023-05-09|1730.81
#2023-05-10|1756.93
#2023-05-11|1792.86
#2023-05-12|1781.20
#2023-05-15|1791.54
#2023-05-16|1785.65
#2023-05-17|1764.79
#2023-05-18|1765.69
#2023-05-19|1770.17
#2023-05-22|1796.71
#2023-05-23|1788.83
#2023-05-24|1782.64
#2023-05-25|1746.51
#2023-05-26|1750.88
#2023-05-29|1739.62
#2023-05-30|1748.77
#2023-05-31|1748.25
#2023-06-01|1744.40
#2023-06-02|1798.34
#2023-06-05|1819.76
#2023-06-06|1841.29
#2023-06-07|1859.03
#2023-06-08|1836.32
#2023-06-09|1851.39
#2023-06-12|1865.50
#2023-06-13|1876.88
#2023-06-14|1903.30
#2023-06-15|1937.88
#2023-06-16|1942.53
#2023-06-19|1942.46
#2023-06-20|1918.88
#2023-06-21|1925.28
#2023-06-22|1918.19
#2023-06-23|1876.32
#2023-06-26|1885.85
#2023-06-27|1887.45
#2023-06-28|1910.42
#2023-06-29|1899.65
#2023-06-30|1934.11
#2023-07-03|1995.40
#2023-07-04|1987.41
#2023-07-05|1990.68
#2023-07-06|2000.07
#2023-07-07|1975.27
#2023-07-10|1971.99
#2023-07-11|2020.72
#2023-07-12|2022.85
#2023-07-13|2025.61
#2023-07-14|2016.38
#2023-07-17|2013.72
#2023-07-18|2020.88
#2023-07-19|2017.51
#2023-07-20|2020.79
#2023-07-21|2017.38
#2023-07-24|2003.34
#2023-07-25|2061.33
#2023-07-26|2052.28
#2023-07-27|2097.07
#2023-07-28|2128.13
#2023-07-31|2162.08
#2023-08-01|2156.17
#2023-08-02|2101.60
#2023-08-03|2114.63
#2023-08-04|2120.67
#2023-08-07|2138.29
#2023-08-08|2092.17
#2023-08-09|2075.15
#2023-08-10|2075.26
#2023-08-11|2041.15
#2023-08-14|1994.93
#2023-08-15|1985.50
#2023-08-16|1976.95
#2023-08-17|1997.84
#2023-08-18|1951.73
#2023-08-21|1929.15
#2023-08-22|1952.93
#2023-08-23|1937.30
#2023-08-24|1961.25
#2023-08-25|1942.08
#2023-08-28|1966.46
#2023-08-29|2014.92
#2023-08-30|2033.23
#2023-08-31|2034.07
#2023-09-01|2050.79
#2023-09-04|2075.96
#2023-09-05|2046.48
#2023-09-06|2038.18
#2023-09-07|2029.48
#2023-09-08|2038.57
#2023-09-11|2050.94
#2023-09-12|2059.06
#2023-09-13|2043.07
#2023-09-14|2049.45
#2023-09-15|2069.23
#2023-09-18|2063.46
#2023-09-19|2054.78
#2023-09-20|2038.57
#2023-09-21|2000.57
#2023-09-22|2045.33
#2023-09-25|2013.24
#2023-09-26|1975.88
#2023-09-27|1975.47
#2023-09-28|1951.21
#2023-09-29|1992.01
#2023-10-02|1992.53
#2023-10-03|1957.94
#2023-10-04|1921.75
#2023-10-05|1940.98
#2023-10-06|1950.68
#2023-10-09|1937.81
#2023-10-10|1945.01
#2023-10-11|1974.48
#2023-10-12|2008.97
#2023-10-13|1994.22
#2023-10-16|1972.28
#2023-10-17|1967.38
#2023-10-18|1995.64
#2023-10-19|1950.11
#2023-10-20|1933.94
#2023-10-23|1922.69
#2023-10-24|1924.62
#2023-10-25|1948.28
#2023-10-26|1929.76
#2023-10-27|1962.62
#2023-10-30|1955.27
#2023-10-31|1916.49
#2023-11-01|1905.44
#2023-11-02|1933.40
#2023-11-03|1966.47
#2023-11-06|2034.88
#2023-11-07|2026.76
#2023-11-08|2000.54
#2023-11-09|2026.73
#2023-11-10|1978.55
#2023-11-13|1990.19
#2023-11-14|2002.42
#2023-11-15|2062.96
#2023-11-16|2053.76
#2023-11-17|2056.60
#2023-11-20|2066.50
#2023-11-21|2063.54
#2023-11-22|2046.74
#2023-11-23|2076.57
#2023-11-24|2042.18
#2023-11-27|2021.78
#2023-11-28|2027.55
#2023-11-29|2009.51
#2023-11-30|1985.23
#2023-12-01|1972.61
#2023-12-04|1960.33
#2023-12-05|1966.39
#2023-12-06|1990.23
#2023-12-07|1981.92
#2023-12-08|1956.63
#2023-12-11|1954.22
#2023-12-12|1955.10
#2023-12-13|1936.17
#2023-12-14|1955.73
#2023-12-15|1975.47
#2023-12-18|1943.44
#2023-12-19|1934.35
#2023-12-20|1909.82
#2023-12-21|1892.18
#2023-12-22|1896.96
#2023-12-25|1896.54
#2023-12-26|1902.12
#2023-12-27|1937.15
#2023-12-28|1992.21
#2023-12-29|2018.18
#2024-01-01|2019.22
#2024-01-02|1979.42
#2024-01-03|1964.50
#2024-01-04|1971.23
#2024-01-05|1954.83
#2024-01-08|1922.68
#2024-01-09|1933.73
#2024-01-10|1915.46
#2024-01-11|1949.16
#2024-01-12|1931.58
#2024-01-15|1908.78
#2024-01-16|1894.24
#2024-01-17|1838.74
#2024-01-18|1847.96
#2024-01-19|1850.31
#2024-01-22|1818.60
#2024-01-23|1830.76
#2024-01-24|1851.28
#2024-01-25|1845.17
#2024-01-26|1818.41
#2024-01-29|1830.21
#2024-01-30|1813.05
#2024-01-31|1814.94
#2024-02-01|1831.08
#2024-02-02|1841.00
#2024-02-05|1846.13
#2024-02-06|1908.86
#2024-02-07|1908.52
#2024-02-08|1902.70
#2024-02-09|1878.62
#2024-02-12|1879.86
#2024-02-13|1878.73
#2024-02-14|1901.50
#2024-02-15|1920.36
#2024-02-16|1981.74
#2024-02-19|1970.05
#2024-02-20|1959.69
#2024-02-21|1980.40
#2024-02-22|2016.54
#2024-02-23|2011.79
#2024-02-26|2018.28
#2024-02-27|2123.47
#2024-02-28|2093.31
#2024-02-29|2107.92
#2024-03-01|2142.32
#2024-03-04|2093.60
#2024-03-05|2083.69
#2024-03-06|2097.04
#2024-03-07|2057.79
#2024-03-08|2061.83
#2024-03-11|2074.71
#2024-03-12|2110.78
#2024-03-13|2088.64
#2024-03-14|2094.65
#2024-03-15|2064.25
#2024-03-18|2089.17
#2024-03-19|2047.82
#2024-03-20|2061.29
#2024-03-21|2082.36
#2024-03-22|2048.91
#2024-03-25|2034.35
#2024-03-26|2051.76
#2024-03-27|2024.14
#2024-03-28|2041.12
#2024-03-29|2040.82
#2024-04-01|2042.80
#2024-04-02|2062.95
#2024-04-03|2037.96
#2024-04-04|2041.66
#2024-04-05|2038.91
#2024-04-08|2075.45
#2024-04-09|2095.06
#2024-04-10|2119.31
#2024-04-11|2112.92
#2024-04-12|2082.60
#2024-04-15|2064.58
#2024-04-16|2025.66
#2024-04-17|2035.55
#2024-04-18|2033.06
#2024-04-19|2007.19
#2024-04-22|1994.04
#2024-04-23|2002.40
#2024-04-24|2009.91
#2024-04-25|2019.21
#2024-04-26|2042.63
#2024-04-29|2062.59
#2024-04-30|2090.28
#2024-05-01|2090.03
#2024-05-02|2135.95
#2024-05-03|2141.05
#2024-05-06|2149.68
#2024-05-07|2128.00
#2024-05-08|2118.68
#2024-05-09|2127.43
#2024-05-10|2129.40
#2024-05-13|2102.94
#2024-05-14|2121.63
#2024-05-15|2120.62
#2024-05-16|2124.52
#2024-05-17|2152.34
#2024-05-20|2177.38
#2024-05-21|2112.92
#2024-05-22|2127.93
#2024-05-23|2128.01
#2024-05-24|2116.89
#2024-05-27|2120.54
#2024-05-28|2110.40
#2024-05-29|2115.81
#2024-05-30|2093.78
#2024-05-31|2090.19
#2024-06-03|2156.47
#2024-06-04|2104.08
#2024-06-05|2153.99
#2024-06-06|2140.35
#2024-06-07|2172.69
#2024-06-10|2166.49
#2024-06-11|2169.10
#2024-06-12|2136.71
#2024-06-13|2171.99
#2024-06-14|2177.07
#2024-06-17|2180.06
#2024-06-18|2184.44
#2024-06-19|2192.00
#2024-06-20|2172.76
#2024-06-21|2156.02
#2024-06-24|2167.73
#2024-06-25|2176.18
#2024-06-26|2172.59
#2024-06-27|2167.67
#2024-06-28|2163.03
#2024-07-01|2173.17
#2024-07-02|2157.48
#2024-07-03|2174.25
#2024-07-04|2203.47
#2024-07-05|2194.43
#2024-07-08|2178.47
#2024-07-09|2210.78
#2024-07-10|2181.52
#2024-07-11|2208.63
#2024-07-12|2220.93
#2024-07-15|2212.77
#2024-07-16|2206.54
#2024-07-17|2211.14
#2024-07-18|2217.51
#2024-07-19|2178.40
#2024-07-22|2199.04
#2024-07-23|2187.09
#2024-07-24|2170.67
#2024-07-25|2187.77
#2024-07-26|2222.55
#2024-07-29|2221.76
#2024-07-30|2216.80
#2024-07-31|2240.65
#2024-08-01|2226.45
#2024-08-02|2158.08
#2024-08-05|2073.14
#2024-08-06|2058.11
#2024-08-07|2082.84
#2024-08-08|2077.59
#2024-08-09|2118.85
#2024-08-12|2109.68
#2024-08-13|2093.77
#2024-08-14|2105.10
#2024-08-15|2104.84
#2024-08-16|2150.40
#2024-08-19|2152.35
#2024-08-20|2169.10
#2024-08-21|2165.68
#2024-08-22|2166.29
#2024-08-23|2176.87
#2024-08-26|2197.10
#2024-08-27|2207.29
#2024-08-28|2187.88
#2024-08-29|2183.79
#2024-08-30|2231.02
#2024-09-02|2204.51
#2024-09-03|2203.87
#2024-09-04|2191.99
#2024-09-05|2193.83
#2024-09-06|2182.60
#2024-09-09|2167.96
#2024-09-10|2180.21
#2024-09-11|2162.07
#2024-09-12|2183.10
#2024-09-13|2190.42
#2024-09-16|2196.42
#2024-09-17|2214.43
#2024-09-18|2216.44
#2024-09-19|2245.06
#2024-09-20|2293.76
#2024-09-23|2299.86
#2024-09-24|2356.70
#2024-09-25|2359.48
#2024-09-26|2449.75
#2024-09-27|2508.09
#2024-09-30|2551.53
#2024-10-01|2556.13
#2024-10-02|2633.24
#2024-10-03|2557.46
#2024-10-04|2565.01
#2024-10-07|2612.22
#2024-10-08|2491.79
#2024-10-09|2481.46
#2024-10-10|2542.38
#2024-10-11|2529.61
#2024-10-14|2496.20
#2024-10-15|2424.78
#2024-10-16|2395.86
#2024-10-17|2350.09
#2024-10-18|2405.11
#2024-10-21|2395.79
#2024-10-22|2386.79
#2024-10-23|2410.66
#2024-10-24|2384.69
#2024-10-25|2393.93
#2024-10-28|2418.20
#2024-10-29|2403.59
#2024-10-30|2373.30
#2024-10-31|2333.26
#2024-11-01|2323.27
#2024-11-04|2362.80
#2024-11-05|2395.76
#2024-11-06|2366.90
#2024-11-07|2353.31
#2024-11-08|2370.67
#2024-11-11|2370.44
#2024-11-12|2315.28
#2024-11-13|2283.10
#2024-11-14|2246.72
#2024-11-15|2243.92
#2024-11-18|2269.31
#2024-11-19|2300.67
#2024-11-20|2285.24
#2024-11-21|2264.42
#2024-11-22|2254.09
#2024-11-25|2276.26
#2024-11-26|2250.51
#2024-11-27|2264.66
#2024-11-28|2232.69
#2024-11-29|2262.06
#2024-12-02|2292.98
#2024-12-03|2308.27
#2024-12-04|2303.63
#2024-12-05|2302.45
#2024-12-06|2337.09
#2024-12-09|2370.40
#2024-12-10|2360.09
#2024-12-11|2356.93
#2024-12-12|2369.02
#2024-12-13|2327.12
#2024-12-16|2312.83
#2024-12-17|2301.43
#2024-12-18|2323.34
#2024-12-19|2298.05
#2024-12-20|2275.91
#2024-12-23|2279.24
#2024-12-24|2301.18
#2024-12-25|2301.84
#2024-12-26|2310.23
#2024-12-27|2326.10
#2024-12-30|2285.53
#2024-12-31|2279.51
#2025-01-01|2295.36
#2025-01-02|2294.42
#2025-01-03|2300.82
#2025-01-06|2275.64
#2025-01-07|2280.97
#2025-01-08|2257.91
#2025-01-09|2246.17
#2025-01-10|2220.30
#2025-01-13|2169.61
#2025-01-14|2228.27
#2025-01-15|2213.04
#2025-01-16|2238.58
#2025-01-17|2246.30
#2025-01-20|2270.87
#2025-01-21|2282.00
#2025-01-22|2254.22
#2025-01-23|2241.32
#2025-01-24|2240.68
#2025-01-27|2243.08
#2025-01-28|2250.81
#2025-01-29|2261.40
#2025-01-30|2249.14
#2025-01-31|2263.01
#2025-02-03|2271.27
#2025-02-04|2350.99
#2025-02-05|2325.47
#2025-02-06|2396.36
#2025-02-07|2461.40
#2025-02-10|2451.40
#2025-02-11|2384.62
#2025-02-12|2426.78
#2025-02-13|2389.72
#2025-02-14|2458.29
#2025-02-17|2435.31
#2025-02-18|2464.83
#2025-02-19|2474.48
#2025-02-20|2484.44
#2025-02-21|2515.72
#2025-02-24|2504.60
#2025-02-25|2537.14
#2025-02-26|2575.12
#2025-02-27|2603.72
#2025-02-28|2454.40
#2025-03-03|2443.69
#2025-03-04|2373.54
#2025-03-05|2442.76
#2025-03-06|2490.85
#2025-03-07|2491.67
#2025-03-10|2453.97
#2025-03-11|2489.55
#2025-03-12|2515.77
#2025-03-13|2505.25
#2025-03-14|2545.00
#2025-03-17|2545.34
#2025-03-18|2635.36
#2025-03-19|2642.78
#2025-03-20|2665.99
#2025-03-21|2571.43
#2025-03-24|2611.31
#2025-03-25|2540.31
#2025-03-26|2571.78
#2025-03-27|2561.61
#2025-03-28|2531.94
#2025-03-31|2504.19
#2025-04-01|2500.86
#2025-04-02|2507.76
#2025-04-03|2468.34
#2025-04-04|2443.26
#2025-04-07|2176.67
#2025-04-08|2216.79
#2025-04-09|2217.19
#2025-04-10|2262.50
#2025-04-11|2360.92
#2025-04-14|2395.15
#2025-04-15|2426.28
#2025-04-16|2371.44
#2025-04-17|2397.12
#2025-04-18|2397.55
#2025-04-21|2420.21
#2025-04-22|2451.87
#2025-04-23|2525.59
#2025-04-24|2525.48
#2025-04-25|2519.68
#2025-04-28|2514.97
#2025-04-29|2499.44
#2025-04-30|2509.35
#2025-05-01|2508.93
#2025-05-02|2564.63
#2025-05-05|2593.21
#2025-05-06|2589.28
#2025-05-07|2612.24
#2025-05-08|2598.55
#2025-05-09|2595.72
#2025-05-12|2720.49
#2025-05-13|2652.79
#2025-05-14|2721.93
#2025-05-15|2741.87
#2025-05-16|2770.87
#2025-05-19|2751.73
#2025-05-20|2748.16
#2025-05-21|2803.78
#2025-05-22|2773.66
#2025-05-23|2802.44
#2025-05-26|2718.23
#2025-05-27|2691.16
#2025-05-28|2662.40
#2025-05-29|2674.07
#2025-05-30|2633.61
#2025-06-02|2611.31
#2025-06-03|2650.53
#2025-06-04|2663.34
#2025-06-05|2679.60
#2025-06-06|2671.76
#2025-06-09|2674.99
#2025-06-10|2696.08
#2025-06-11|2734.38
#2025-06-12|2653.92
#2025-06-13|2603.68
#2025-06-16|2600.34
#2025-06-17|2580.51
#2025-06-18|2565.71
#2025-06-19|2534.27
#2025-06-20|2555.50
#2025-06-23|2557.23
#2025-06-24|2614.94
#2025-06-25|2629.93
#2025-06-26|2614.35
#2025-06-27|2600.63
#2025-06-30|2568.51
#2025-07-01|2569.52
#2025-07-02|2574.33
#2025-07-03|2601.77
#2025-07-04|2582.17
#2025-07-07|2586.01
#2025-07-08|2594.63
#2025-07-09|2591.14
#2025-07-10|2579.68
#2025-07-11|2569.77
#2025-07-14|2586.89
#2025-07-15|2630.94
#2025-07-16|2627.90
#2025-07-17|2661.82
#2025-07-18|2675.38
#2025-07-21|2689.73
#2025-07-22|2716.03
#2025-07-23|2744.42
#2025-07-24|2743.04
#2025-07-25|2706.13
#2025-07-28|2684.98
#2025-07-29|2698.83
#2025-07-30|2601.67
#2025-07-31|2552.18
#2025-08-01|2534.87
#2025-08-04|2552.02
#2025-08-05|2544.35
#2025-08-06|2530.44
#2025-08-07|2536.70
#2025-08-08|2521.02
#2025-08-11|2542.48
#2025-08-12|2545.00
#2025-08-13|2583.82
#2025-08-14|2569.32
#2025-08-15|2566.74
#2025-08-18|2638.29
#2025-08-19|2665.59
#2025-08-20|2663.67
#2025-08-21|2648.26
#2025-08-22|2698.77
#2025-08-25|2736.44
#2025-08-26|2732.80
#2025-08-27|2710.67
#2025-08-28|2664.12
#2025-08-29|2659.89
#2025-09-01|2659.06
#2025-09-02|2654.49
#2025-09-03|2647.51
#2025-09-04|2633.76
#2025-09-05|2662.87
#2025-09-08|2701.26
#2025-09-09|2718.34
#2025-09-10|2689.20
#2025-09-11|2666.08
#2025-09-12|2684.17
#2025-09-15|2715.30
#2025-09-16|2758.05
#2025-09-17|2811.84
#2025-09-18|2787.25
#2025-09-19|2795.04
#2025-09-22|2758.83
#2025-09-23|2734.63
#2025-09-24|2721.54
#2025-09-25|2736.48
#2025-09-26|2713.99
#2025-09-29|2716.61
#2025-09-30|2747.45
#2025-10-01|2763.80
#2025-10-02|2800.44
#2025-10-03|2764.30
#2025-10-06|2749.10
#2025-10-07|2749.79
#2025-10-08|2742.14
#2025-10-09|2742.24
#2025-10-10|2711.86
#2025-10-13|2674.84
#2025-10-14|2575.38
#2025-10-15|2625.35
#2025-10-16|2618.60
#2025-10-17|2580.54
#2025-10-20|2613.62
#2025-10-21|2627.19
#2025-10-22|2620.08
#2025-10-23|2628.89
#2025-10-24|2623.93
#2025-10-27|2636.60
#2025-10-28|2621.69
#2025-10-29|2616.74
#2025-10-30|2604.40
#2025-10-31|2566.65
#2025-11-03|2577.68
#2025-11-04|2549.40
#2025-11-05|2541.00
#2025-11-06|2569.31
#2025-11-07|2574.60
#2025-11-10|2605.62
#2025-11-11|2655.07
#2025-11-12|2728.49
#2025-11-13|2733.02
#2025-11-14|2688.42
#2025-11-17|2684.07
#2025-11-18|2614.80
#2025-11-19|2604.99
#2025-11-20|2581.91
#2025-11-21|2539.78
#2025-11-24|2568.78
#2025-11-25|2571.82
#2025-11-26|2598.40
#2025-11-27|2597.09
#2025-11-28|2610.17
#2025-12-01|2606.82
#2025-12-02|2605.19
#2025-12-03|2564.16
#2025-12-04|2573.41
#2025-12-05|2591.48
#2025-12-08|2578.26
#2025-12-09|2557.59
#2025-12-10|2544.85
#2025-12-11|2541.52
#2025-12-12|2566.68
#2025-12-15|2526.53
#2025-12-16|2507.00
#2025-12-17|2519.16
#2025-12-18|2504.26
#2025-12-19|2549.49
#2025-12-22|2559.99
#2025-12-23|2553.99
#2025-12-24|2550.90
#2025-12-25|2550.94
#2025-12-26|2544.36
#2025-12-29|2569.00
#2025-12-30|2589.91
#2025-12-31|2585.89
#2026-01-01|2597.17
#2026-01-02|2642.83
#2026-01-05|2604.17
#2026-01-06|2638.02
#2026-01-07|2599.29
#2026-01-08|2579.53
#2026-01-09|2554.01
#2026-01-12|2561.77
#2026-01-13|2576.67
#2026-01-14|2565.35
#2026-01-15|2572.79
#2026-01-16|2556.84
#2026-01-19|2566.28
#2026-01-20|2511.46
#2026-01-21|2502.81
#2026-01-22|2525.99
#2026-01-23|2505.33
#2026-01-26|2487.33
#2026-01-27|2455.75
#2026-01-28|2500.97
#2026-01-29|2475.49
#2026-01-30|2449.74
#2026-02-02|2396.17
#2026-02-03|2455.19
#2026-02-04|2469.86
#2026-02-05|2483.34
#2026-02-06|2488.94
#2026-02-09|2514.72
#2026-02-10|2553.87
#2026-02-11|2595.34
#2026-02-12|2581.93
#2026-02-13|2553.33
#2026-02-16|2542.31
#2026-02-17|2546.08
#2026-02-18|2552.55
#2026-02-19|2523.25
#2026-02-20|2494.61
#2026-02-23|2549.75
#2026-02-24|2535.64
#2026-02-25|2549.27
#2026-02-26|2517.27
#2026-02-27|2494.24
#2026-03-02|2462.99
#2026-03-03|2426.53
#2026-03-04|2361.92
#2026-03-05|2387.75
#2026-03-06|2397.16
#2026-03-09|2357.10
#2026-03-10|2398.88
#2026-03-11|2395.15
#2026-03-12|2374.54
#2026-03-13|2316.19
#2026-03-16|2382.92
#2026-03-17|2408.80
#2026-03-18|2397.95
#2026-03-19|2345.16
#2026-03-20|2336.26
#2026-03-23|2282.22
#2026-03-24|2351.01
#2026-03-25|2387.58
#2026-03-26|2349.86
#2026-03-27|2336.14
#2026-03-30|2296.29
#2026-03-31|2289.71
#2026-04-01|2338.10
#2026-04-02|2358.39