Table Data - NASDAQ Emerging Markets: Middle East and Africa Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Index |
|---|---|
| Series ID | NASDAQNQEMMEA |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMMEA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 279.25 |
| 2001-04-02 | 273.10 |
| 2001-04-03 | 267.03 |
| 2001-04-04 | 273.15 |
| 2001-04-05 | 279.90 |
| 2001-04-06 | 274.93 |
| 2001-04-09 | 278.29 |
| 2001-04-10 | 282.45 |
| 2001-04-11 | 291.74 |
| 2001-04-12 | 292.05 |
| 2001-04-13 | . |
| 2001-04-16 | 291.37 |
| 2001-04-17 | 290.10 |
| 2001-04-18 | 295.57 |
| 2001-04-19 | 298.21 |
| 2001-04-20 | 294.52 |
| 2001-04-23 | 290.29 |
| 2001-04-24 | 294.72 |
| 2001-04-25 | 295.11 |
| 2001-04-26 | 299.15 |
| 2001-04-27 | 301.05 |
| 2001-04-30 | 307.83 |
| 2001-05-01 | 308.15 |
| 2001-05-02 | 308.67 |
| 2001-05-03 | 305.03 |
| 2001-05-04 | 305.78 |
| 2001-05-07 | 308.82 |
| 2001-05-08 | 307.92 |
| 2001-05-09 | 308.84 |
| 2001-05-10 | 313.04 |
| 2001-05-11 | 311.56 |
| 2001-05-14 | 309.73 |
| 2001-05-15 | 310.55 |
| 2001-05-16 | 315.24 |
| 2001-05-17 | 323.93 |
| 2001-05-18 | 325.54 |
| 2001-05-21 | 331.73 |
| 2001-05-22 | 330.25 |
| 2001-05-23 | 325.25 |
| 2001-05-24 | 324.91 |
| 2001-05-25 | 324.47 |
| 2001-05-28 | . |
| 2001-05-29 | 325.47 |
| 2001-05-30 | 325.67 |
| 2001-05-31 | 323.89 |
| 2001-06-01 | 317.32 |
| 2001-06-04 | 319.82 |
| 2001-06-05 | 319.86 |
| 2001-06-06 | 318.28 |
| 2001-06-07 | 316.99 |
| 2001-06-08 | 319.39 |
| 2001-06-11 | 316.88 |
| 2001-06-12 | 315.15 |
| 2001-06-13 | 314.70 |
| 2001-06-14 | 315.87 |
| 2001-06-15 | 316.59 |
| 2001-06-18 | 311.80 |
| 2001-06-19 | 316.16 |
| 2001-06-20 | 313.37 |
| 2001-06-21 | 317.04 |
| 2001-06-22 | 319.56 |
| 2001-06-25 | 321.02 |
| 2001-06-26 | 321.80 |
| 2001-06-27 | 321.99 |
| 2001-06-28 | 318.88 |
| 2001-06-29 | 318.33 |
| 2001-07-02 | 318.48 |
| 2001-07-03 | 311.35 |
| 2001-07-04 | . |
| 2001-07-05 | 295.55 |
| 2001-07-06 | 293.22 |
| 2001-07-09 | 293.87 |
| 2001-07-10 | 295.59 |
| 2001-07-11 | 292.36 |
| 2001-07-12 | 293.47 |
| 2001-07-13 | 295.35 |
| 2001-07-16 | 295.06 |
| 2001-07-17 | 290.35 |
| 2001-07-18 | 287.43 |
| 2001-07-19 | 290.25 |
| 2001-07-20 | 287.52 |
| 2001-07-23 | 288.26 |
| 2001-07-24 | 286.55 |
| 2001-07-25 | 286.61 |
| 2001-07-26 | 285.42 |
| 2001-07-27 | 282.58 |
| 2001-07-30 | 285.49 |
| 2001-07-31 | 282.13 |
| 2001-08-01 | 286.72 |
| 2001-08-02 | 294.32 |
| 2001-08-03 | 293.13 |
| 2001-08-06 | 287.13 |
| 2001-08-07 | 283.97 |
| 2001-08-08 | 280.35 |
| 2001-08-09 | 281.19 |
| 2001-08-10 | 282.33 |
| 2001-08-13 | 282.17 |
| 2001-08-14 | 285.70 |
| 2001-08-15 | 288.04 |
| 2001-08-16 | 288.02 |
| 2001-08-17 | 287.57 |
| 2001-08-20 | 284.29 |
| 2001-08-21 | 283.15 |
| 2001-08-22 | 286.01 |
| 2001-08-23 | 286.28 |
| 2001-08-24 | 287.50 |
| 2001-08-27 | 290.28 |
| 2001-08-28 | 291.80 |
| 2001-08-29 | 291.37 |
| 2001-08-30 | 288.13 |
| 2001-08-31 | 286.82 |
| 2001-09-03 | . |
| 2001-09-04 | 286.16 |
| 2001-09-05 | 283.26 |
| 2001-09-06 | 280.90 |
| 2001-09-07 | 280.78 |
| 2001-09-10 | 277.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 257.99 |
| 2001-09-18 | 253.56 |
| 2001-09-19 | 252.94 |
| 2001-09-20 | 243.75 |
| 2001-09-21 | 234.11 |
| 2001-09-24 | 234.65 |
| 2001-09-25 | 242.07 |
| 2001-09-26 | 243.21 |
| 2001-09-27 | 242.18 |
| 2001-09-28 | 245.10 |
| 2001-10-01 | 243.39 |
| 2001-10-02 | 243.60 |
| 2001-10-03 | 241.06 |
| 2001-10-04 | 247.51 |
| 2001-10-05 | 249.46 |
| 2001-10-08 | 249.76 |
| 2001-10-09 | 250.08 |
| 2001-10-10 | 249.58 |
| 2001-10-11 | 254.16 |
| 2001-10-12 | 252.88 |
| 2001-10-15 | 255.34 |
| 2001-10-16 | 251.36 |
| 2001-10-17 | 250.97 |
| 2001-10-18 | 249.26 |
| 2001-10-19 | 248.49 |
| 2001-10-22 | 242.73 |
| 2001-10-23 | 242.88 |
| 2001-10-24 | 244.64 |
| 2001-10-25 | 246.05 |
| 2001-10-26 | 246.49 |
| 2001-10-29 | 248.93 |
| 2001-10-30 | 245.34 |
| 2001-10-31 | 244.81 |
| 2001-11-01 | 244.46 |
| 2001-11-02 | 245.81 |
| 2001-11-05 | 248.94 |
| 2001-11-06 | 248.60 |
| 2001-11-07 | 245.94 |
| 2001-11-08 | 247.63 |
| 2001-11-09 | 243.70 |
| 2001-11-12 | 243.59 |
| 2001-11-13 | 246.78 |
| 2001-11-14 | 251.32 |
| 2001-11-15 | 254.19 |
| 2001-11-16 | 256.57 |
| 2001-11-19 | 257.44 |
| 2001-11-20 | 253.32 |
| 2001-11-21 | 247.99 |
| 2001-11-22 | . |
| 2001-11-23 | 246.41 |
| 2001-11-26 | 248.72 |
| 2001-11-27 | 244.92 |
| 2001-11-28 | 245.40 |
| 2001-11-29 | 239.33 |
| 2001-11-30 | 238.36 |
| 2001-12-03 | 236.75 |
| 2001-12-04 | 235.01 |
| 2001-12-05 | 234.21 |
| 2001-12-06 | 233.54 |
| 2001-12-07 | 228.10 |
| 2001-12-10 | 231.27 |
| 2001-12-11 | 225.05 |
| 2001-12-12 | 224.44 |
| 2001-12-13 | 220.09 |
| 2001-12-14 | 214.01 |
| 2001-12-17 | 220.73 |
| 2001-12-18 | 217.26 |
| 2001-12-19 | 213.05 |
| 2001-12-20 | 200.18 |
| 2001-12-21 | 211.84 |
| 2001-12-24 | 215.17 |
| 2001-12-25 | . |
| 2001-12-26 | 216.25 |
| 2001-12-27 | 218.84 |
| 2001-12-28 | 219.59 |
| 2001-12-31 | 220.67 |
| 2002-01-01 | . |
| 2002-01-02 | 216.55 |
| 2002-01-03 | 217.84 |
| 2002-01-04 | 224.38 |
| 2002-01-07 | 230.05 |
| 2002-01-08 | 233.90 |
| 2002-01-09 | 236.77 |
| 2002-01-10 | 237.14 |
| 2002-01-11 | 239.29 |
| 2002-01-14 | 236.89 |
| 2002-01-15 | 230.22 |
| 2002-01-16 | 228.76 |
| 2002-01-17 | 231.65 |
| 2002-01-18 | 229.45 |
| 2002-01-21 | . |
| 2002-01-22 | 222.94 |
| 2002-01-23 | 226.56 |
| 2002-01-24 | 227.96 |
| 2002-01-25 | 225.06 |
| 2002-01-28 | 225.34 |
| 2002-01-29 | 226.25 |
| 2002-01-30 | 224.20 |
| 2002-01-31 | 227.64 |
| 2002-02-01 | 226.01 |
| 2002-02-04 | 228.87 |
| 2002-02-05 | 230.77 |
| 2002-02-06 | 236.27 |
| 2002-02-07 | 235.50 |
| 2002-02-08 | 236.58 |
| 2002-02-11 | 233.41 |
| 2002-02-12 | 236.68 |
| 2002-02-13 | 235.55 |
| 2002-02-14 | 239.43 |
| 2002-02-15 | 242.97 |
| 2002-02-18 | . |
| 2002-02-19 | 238.35 |
| 2002-02-20 | 236.80 |
| 2002-02-21 | 232.69 |
| 2002-02-22 | 234.50 |
| 2002-02-25 | 234.72 |
| 2002-02-26 | 237.54 |
| 2002-02-27 | 240.83 |
| 2002-02-28 | 239.80 |
| 2002-03-01 | 240.21 |
| 2002-03-04 | 249.51 |
| 2002-03-05 | 250.77 |
| 2002-03-06 | 248.73 |
| 2002-03-07 | 242.73 |
| 2002-03-08 | 234.46 |
| 2002-03-11 | 241.16 |
| 2002-03-12 | 240.42 |
| 2002-03-13 | 239.91 |
| 2002-03-14 | 240.41 |
| 2002-03-15 | 237.50 |
| 2002-03-18 | 235.42 |
| 2002-03-19 | 238.84 |
| 2002-03-20 | 240.49 |
| 2002-03-21 | 243.82 |
| 2002-03-22 | 245.49 |
| 2002-03-25 | 246.61 |
| 2002-03-26 | 245.71 |
| 2002-03-27 | 246.64 |
| 2002-03-28 | 247.75 |
| 2002-03-29 | . |
| 2002-04-01 | 247.46 |
| 2002-04-02 | 254.78 |
| 2002-04-03 | 255.35 |
| 2002-04-04 | 255.96 |
| 2002-04-05 | 259.37 |
| 2002-04-08 | 257.19 |
| 2002-04-09 | 255.26 |
| 2002-04-10 | 258.34 |
| 2002-04-11 | 259.98 |
| 2002-04-12 | 257.90 |
| 2002-04-15 | 259.83 |
| 2002-04-16 | 262.40 |
| 2002-04-17 | 266.70 |
| 2002-04-18 | 269.74 |
| 2002-04-19 | 270.43 |
| 2002-04-22 | 275.07 |
| 2002-04-23 | 276.59 |
| 2002-04-24 | 278.41 |
| 2002-04-25 | 284.27 |
| 2002-04-26 | 285.02 |
| 2002-04-29 | 285.22 |
| 2002-04-30 | 281.04 |
| 2002-05-01 | 282.43 |
| 2002-05-02 | 284.20 |
| 2002-05-03 | 292.25 |
| 2002-05-06 | 296.31 |
| 2002-05-07 | 305.10 |
| 2002-05-08 | 307.06 |
| 2002-05-09 | 306.78 |
| 2002-05-10 | 309.07 |
| 2002-05-13 | 310.36 |
| 2002-05-14 | 312.59 |
| 2002-05-15 | 305.31 |
| 2002-05-16 | 306.74 |
| 2002-05-17 | 310.66 |
| 2002-05-20 | 311.63 |
| 2002-05-21 | 313.51 |
| 2002-05-22 | 314.20 |
| 2002-05-23 | 311.46 |
| 2002-05-24 | 318.86 |
| 2002-05-27 | . |
| 2002-05-28 | 314.85 |
| 2002-05-29 | 317.99 |
| 2002-05-30 | 316.36 |
| 2002-05-31 | 310.39 |
| 2002-06-03 | 312.61 |
| 2002-06-04 | 318.58 |
| 2002-06-05 | 307.22 |
| 2002-06-06 | 309.21 |
| 2002-06-07 | 306.26 |
| 2002-06-10 | 298.53 |
| 2002-06-11 | 290.64 |
| 2002-06-12 | 294.83 |
| 2002-06-13 | 286.23 |
| 2002-06-14 | 282.78 |
| 2002-06-17 | 279.09 |
| 2002-06-18 | 286.71 |
| 2002-06-19 | 287.06 |
| 2002-06-20 | 287.08 |
| 2002-06-21 | 285.18 |
| 2002-06-24 | 286.86 |
| 2002-06-25 | 284.25 |
| 2002-06-26 | 279.00 |
| 2002-06-27 | 277.35 |
| 2002-06-28 | 278.31 |
| 2002-07-01 | 283.15 |
| 2002-07-02 | 281.44 |
| 2002-07-03 | 273.85 |
| 2002-07-04 | . |
| 2002-07-05 | 277.82 |
| 2002-07-08 | 278.27 |
| 2002-07-09 | 282.23 |
| 2002-07-10 | 280.73 |
| 2002-07-11 | 277.23 |
| 2002-07-12 | 281.96 |
| 2002-07-15 | 281.98 |
| 2002-07-16 | 278.23 |
| 2002-07-17 | 277.37 |
| 2002-07-18 | 281.51 |
| 2002-07-19 | 280.68 |
| 2002-07-22 | 269.82 |
| 2002-07-23 | 261.45 |
| 2002-07-24 | 249.81 |
| 2002-07-25 | 256.81 |
| 2002-07-26 | 251.64 |
| 2002-07-29 | 253.43 |
| 2002-07-30 | 256.84 |
| 2002-07-31 | 249.10 |
| 2002-08-01 | 245.81 |
| 2002-08-02 | 246.54 |
| 2002-08-05 | 242.07 |
| 2002-08-06 | 237.13 |
| 2002-08-07 | 244.41 |
| 2002-08-08 | 247.26 |
| 2002-08-09 | 246.30 |
| 2002-08-12 | 248.98 |
| 2002-08-13 | 246.18 |
| 2002-08-14 | 248.93 |
| 2002-08-15 | 248.86 |
| 2002-08-16 | 250.43 |
| 2002-08-19 | 247.40 |
| 2002-08-20 | 242.74 |
| 2002-08-21 | 241.70 |
| 2002-08-22 | 244.10 |
| 2002-08-23 | 247.19 |
| 2002-08-26 | 244.75 |
| 2002-08-27 | 253.23 |
| 2002-08-28 | 252.52 |
| 2002-08-29 | 250.24 |
| 2002-08-30 | 256.43 |
| 2002-09-02 | . |
| 2002-09-03 | 249.88 |
| 2002-09-04 | 251.02 |
| 2002-09-05 | 255.33 |
| 2002-09-06 | 259.06 |
| 2002-09-09 | 267.87 |
| 2002-09-10 | 265.67 |
| 2002-09-11 | 264.90 |
| 2002-09-12 | 269.53 |
| 2002-09-13 | 265.70 |
| 2002-09-16 | 265.39 |
| 2002-09-17 | 267.26 |
| 2002-09-18 | 264.98 |
| 2002-09-19 | 264.36 |
| 2002-09-20 | 264.03 |
| 2002-09-23 | 263.38 |
| 2002-09-24 | 262.88 |
| 2002-09-25 | 264.30 |
| 2002-09-26 | 261.77 |
| 2002-09-27 | 262.88 |
| 2002-09-30 | 261.67 |
| 2002-10-01 | 262.13 |
| 2002-10-02 | 259.68 |
| 2002-10-03 | 260.62 |
| 2002-10-04 | 260.32 |
| 2002-10-07 | 255.44 |
| 2002-10-08 | 250.60 |
| 2002-10-09 | 250.15 |
| 2002-10-10 | 248.48 |
| 2002-10-11 | 252.49 |
| 2002-10-14 | 256.98 |
| 2002-10-15 | 259.21 |
| 2002-10-16 | 255.83 |
| 2002-10-17 | 254.55 |
| 2002-10-18 | 253.61 |
| 2002-10-21 | 256.52 |
| 2002-10-22 | 260.04 |
| 2002-10-23 | 262.35 |
| 2002-10-24 | 264.51 |
| 2002-10-25 | 264.20 |
| 2002-10-28 | 264.74 |
| 2002-10-29 | 261.87 |
| 2002-10-30 | 262.36 |
| 2002-10-31 | 266.50 |
| 2002-11-01 | 274.62 |
| 2002-11-04 | 274.69 |
| 2002-11-05 | 276.05 |
| 2002-11-06 | 277.99 |
| 2002-11-07 | 283.72 |
| 2002-11-08 | 283.20 |
| 2002-11-11 | 282.63 |
| 2002-11-12 | 281.99 |
| 2002-11-13 | 281.73 |
| 2002-11-14 | 284.67 |
| 2002-11-15 | 288.02 |
| 2002-11-18 | 292.84 |
| 2002-11-19 | 290.66 |
| 2002-11-20 | 287.31 |
| 2002-11-21 | 287.55 |
| 2002-11-22 | 289.06 |
| 2002-11-25 | 288.76 |
| 2002-11-26 | 285.33 |
| 2002-11-27 | 289.02 |
| 2002-11-28 | . |
| 2002-11-29 | 290.10 |
| 2002-12-02 | 290.79 |
| 2002-12-03 | 292.01 |
| 2002-12-04 | 297.66 |
| 2002-12-05 | 296.08 |
| 2002-12-06 | 293.49 |
| 2002-12-09 | 297.27 |
| 2002-12-10 | 296.66 |
| 2002-12-11 | 297.12 |
| 2002-12-12 | 296.55 |
| 2002-12-13 | 305.14 |
| 2002-12-16 | 305.70 |
| 2002-12-17 | 307.16 |
| 2002-12-18 | 306.78 |
| 2002-12-19 | 305.95 |
| 2002-12-20 | 304.56 |
| 2002-12-23 | 309.65 |
| 2002-12-24 | 306.92 |
| 2002-12-25 | . |
| 2002-12-26 | 309.09 |
| 2002-12-27 | 315.10 |
| 2002-12-30 | 317.69 |
| 2002-12-31 | 316.13 |
| 2003-01-01 | . |
| 2003-01-02 | 316.76 |
| 2003-01-03 | 322.55 |
| 2003-01-06 | 325.52 |
| 2003-01-07 | 322.43 |
| 2003-01-08 | 320.10 |
| 2003-01-09 | 321.86 |
| 2003-01-10 | 324.23 |
| 2003-01-13 | 322.83 |
| 2003-01-14 | 318.96 |
| 2003-01-15 | 318.34 |
| 2003-01-16 | 315.99 |
| 2003-01-17 | 317.39 |
| 2003-01-20 | . |
| 2003-01-21 | 308.28 |
| 2003-01-22 | 311.01 |
| 2003-01-23 | 316.73 |
| 2003-01-24 | 314.65 |
| 2003-01-27 | 310.67 |
| 2003-01-28 | 308.50 |
| 2003-01-29 | 310.88 |
| 2003-01-30 | 308.82 |
| 2003-01-31 | 308.91 |
| 2003-02-03 | 309.66 |
| 2003-02-04 | 313.72 |
| 2003-02-05 | 313.18 |
| 2003-02-06 | 313.46 |
| 2003-02-07 | 307.17 |
| 2003-02-10 | 303.30 |
| 2003-02-11 | 305.48 |
| 2003-02-12 | 305.63 |
| 2003-02-13 | 303.19 |
| 2003-02-14 | 305.31 |
| 2003-02-17 | . |
| 2003-02-18 | 301.55 |
| 2003-02-19 | 302.96 |
| 2003-02-20 | 309.44 |
| 2003-02-21 | 313.29 |
| 2003-02-24 | 310.93 |
| 2003-02-25 | 307.75 |
| 2003-02-26 | 307.56 |
| 2003-02-27 | 307.20 |
| 2003-02-28 | 305.95 |
| 2003-03-03 | 307.06 |
| 2003-03-04 | 302.93 |
| 2003-03-05 | 303.73 |
| 2003-03-06 | 297.21 |
| 2003-03-07 | 295.40 |
| 2003-03-10 | 291.37 |
| 2003-03-11 | 284.87 |
| 2003-03-12 | 279.41 |
| 2003-03-13 | 280.41 |
| 2003-03-14 | 281.83 |
| 2003-03-17 | 280.45 |
| 2003-03-18 | 285.33 |
| 2003-03-19 | 288.66 |
| 2003-03-20 | 285.46 |
| 2003-03-21 | 283.20 |
| 2003-03-24 | 277.92 |
| 2003-03-25 | 278.94 |
| 2003-03-26 | 277.07 |
| 2003-03-27 | 276.66 |
| 2003-03-28 | 272.95 |
| 2003-03-31 | 281.09 |
| 2003-04-01 | 284.61 |
| 2003-04-02 | 282.12 |
| 2003-04-03 | 283.22 |
| 2003-04-04 | 280.87 |
| 2003-04-07 | 281.67 |
| 2003-04-08 | 279.78 |
| 2003-04-09 | 283.02 |
| 2003-04-10 | 285.71 |
| 2003-04-11 | 287.41 |
| 2003-04-14 | 287.25 |
| 2003-04-15 | 290.77 |
| 2003-04-16 | 287.91 |
| 2003-04-17 | 289.97 |
| 2003-04-18 | . |
| 2003-04-21 | 288.87 |
| 2003-04-22 | 292.58 |
| 2003-04-23 | 295.00 |
| 2003-04-24 | 300.33 |
| 2003-04-25 | 296.97 |
| 2003-04-28 | 299.35 |
| 2003-04-29 | 295.93 |
| 2003-04-30 | 294.86 |
| 2003-05-01 | 295.02 |
| 2003-05-02 | 292.05 |
| 2003-05-05 | 302.41 |
| 2003-05-06 | 300.31 |
| 2003-05-07 | 303.01 |
| 2003-05-08 | 302.33 |
| 2003-05-09 | 305.11 |
| 2003-05-12 | 305.44 |
| 2003-05-13 | 308.91 |
| 2003-05-14 | 305.65 |
| 2003-05-15 | 300.02 |
| 2003-05-16 | 302.10 |
| 2003-05-19 | 301.05 |
| 2003-05-20 | 301.98 |
| 2003-05-21 | 305.14 |
| 2003-05-22 | 300.99 |
| 2003-05-23 | 303.89 |
| 2003-05-26 | . |
| 2003-05-27 | 301.42 |
| 2003-05-28 | 299.77 |
| 2003-05-29 | 300.83 |
| 2003-05-30 | 303.17 |
| 2003-06-02 | 306.15 |
| 2003-06-03 | 305.71 |
| 2003-06-04 | 303.14 |
| 2003-06-05 | 313.01 |
| 2003-06-06 | 311.79 |
| 2003-06-09 | 314.05 |
| 2003-06-10 | 312.20 |
| 2003-06-11 | 310.96 |
| 2003-06-12 | 313.63 |
| 2003-06-13 | 315.16 |
| 2003-06-16 | 317.96 |
| 2003-06-17 | 321.90 |
| 2003-06-18 | 319.01 |
| 2003-06-19 | 323.55 |
| 2003-06-20 | 321.72 |
| 2003-06-23 | 315.94 |
| 2003-06-24 | 315.94 |
| 2003-06-25 | 317.95 |
| 2003-06-26 | 320.61 |
| 2003-06-27 | 322.40 |
| 2003-06-30 | 324.09 |
| 2003-07-01 | 330.53 |
| 2003-07-02 | 333.30 |
| 2003-07-03 | 334.91 |
| 2003-07-04 | . |
| 2003-07-07 | 333.08 |
| 2003-07-08 | 334.12 |
| 2003-07-09 | 332.20 |
| 2003-07-10 | 333.26 |
| 2003-07-11 | 333.12 |
| 2003-07-14 | 337.16 |
| 2003-07-15 | 331.82 |
| 2003-07-16 | 322.84 |
| 2003-07-17 | 319.92 |
| 2003-07-18 | 319.50 |
| 2003-07-21 | 321.12 |
| 2003-07-22 | 324.56 |
| 2003-07-23 | 328.24 |
| 2003-07-24 | 328.76 |
| 2003-07-25 | 334.54 |
| 2003-07-28 | 340.42 |
| 2003-07-29 | 338.10 |
| 2003-07-30 | 336.49 |
| 2003-07-31 | 337.20 |
| 2003-08-01 | 335.71 |
| 2003-08-04 | 335.40 |
| 2003-08-05 | 335.62 |
| 2003-08-06 | 339.30 |
| 2003-08-07 | 342.79 |
| 2003-08-08 | 339.09 |
| 2003-08-11 | 344.79 |
| 2003-08-12 | 346.23 |
| 2003-08-13 | 346.04 |
| 2003-08-14 | 350.82 |
| 2003-08-15 | 350.84 |
| 2003-08-18 | 350.57 |
| 2003-08-19 | 352.17 |
| 2003-08-20 | 356.59 |
| 2003-08-21 | 354.23 |
| 2003-08-22 | 353.56 |
| 2003-08-25 | 349.27 |
| 2003-08-26 | 351.67 |
| 2003-08-27 | 356.47 |
| 2003-08-28 | 356.39 |
| 2003-08-29 | 358.77 |
| 2003-09-01 | . |
| 2003-09-02 | 359.58 |
| 2003-09-03 | 362.05 |
| 2003-09-04 | 360.09 |
| 2003-09-05 | 363.33 |
| 2003-09-08 | 358.01 |
| 2003-09-09 | 365.15 |
| 2003-09-10 | 364.29 |
| 2003-09-11 | 361.13 |
| 2003-09-12 | 360.81 |
| 2003-09-15 | 356.92 |
| 2003-09-16 | 356.16 |
| 2003-09-17 | 360.34 |
| 2003-09-18 | 364.49 |
| 2003-09-19 | 364.33 |
| 2003-09-22 | 367.15 |
| 2003-09-23 | 367.46 |
| 2003-09-24 | 367.61 |
| 2003-09-25 | 369.77 |
| 2003-09-26 | 362.71 |
| 2003-09-29 | 365.63 |
| 2003-09-30 | 371.82 |
| 2003-10-01 | 369.42 |
| 2003-10-02 | 374.85 |
| 2003-10-03 | 376.89 |
| 2003-10-06 | 371.01 |
| 2003-10-07 | 378.82 |
| 2003-10-08 | 380.97 |
| 2003-10-09 | 384.51 |
| 2003-10-10 | 386.02 |
| 2003-10-13 | 384.93 |
| 2003-10-14 | 387.01 |
| 2003-10-15 | 385.47 |
| 2003-10-16 | 389.66 |
| 2003-10-17 | 386.64 |
| 2003-10-20 | 382.05 |
| 2003-10-21 | 384.64 |
| 2003-10-22 | 391.02 |
| 2003-10-23 | 388.79 |
| 2003-10-24 | 393.00 |
| 2003-10-27 | 393.49 |
| 2003-10-28 | 393.36 |
| 2003-10-29 | 398.15 |
| 2003-10-30 | 401.94 |
| 2003-10-31 | 400.09 |
| 2003-11-03 | 401.79 |
| 2003-11-04 | 399.68 |
| 2003-11-05 | 396.86 |
| 2003-11-06 | 398.31 |
| 2003-11-07 | 397.84 |
| 2003-11-10 | 401.90 |
| 2003-11-11 | 400.18 |
| 2003-11-12 | 401.79 |
| 2003-11-13 | 412.43 |
| 2003-11-14 | 419.14 |
| 2003-11-17 | 416.63 |
| 2003-11-18 | 417.43 |
| 2003-11-19 | 420.07 |
| 2003-11-20 | 419.45 |
| 2003-11-21 | 422.95 |
| 2003-11-24 | 417.90 |
| 2003-11-25 | 423.08 |
| 2003-11-26 | 432.08 |
| 2003-11-27 | . |
| 2003-11-28 | 441.22 |
| 2003-12-01 | 451.21 |
| 2003-12-02 | 452.12 |
| 2003-12-03 | 454.79 |
| 2003-12-04 | 447.25 |
| 2003-12-05 | 448.73 |
| 2003-12-08 | 441.97 |
| 2003-12-09 | 444.59 |
| 2003-12-10 | 440.31 |
| 2003-12-11 | 440.78 |
| 2003-12-12 | 446.09 |
| 2003-12-15 | 453.40 |
| 2003-12-16 | 451.60 |
| 2003-12-17 | 445.13 |
| 2003-12-18 | 436.32 |
| 2003-12-19 | 425.49 |
| 2003-12-22 | 427.58 |
| 2003-12-23 | 429.88 |
| 2003-12-24 | 439.75 |
| 2003-12-25 | . |
| 2003-12-26 | 440.12 |
| 2003-12-29 | 440.64 |
| 2003-12-30 | 454.54 |
| 2003-12-31 | 450.14 |
| 2004-01-01 | . |
| 2004-01-02 | 461.67 |
| 2004-01-05 | 475.33 |
| 2004-01-06 | 463.98 |
| 2004-01-07 | 460.94 |
| 2004-01-08 | 453.46 |
| 2004-01-09 | 451.59 |
| 2004-01-12 | 441.04 |
| 2004-01-13 | 449.11 |
| 2004-01-14 | 434.08 |
| 2004-01-15 | 419.14 |
| 2004-01-16 | 422.37 |
| 2004-01-19 | . |
| 2004-01-20 | 431.47 |
| 2004-01-21 | 429.21 |
| 2004-01-22 | 435.75 |
| 2004-01-23 | 436.64 |
| 2004-01-26 | 437.68 |
| 2004-01-27 | 438.78 |
| 2004-01-28 | 444.08 |
| 2004-01-29 | 436.57 |
| 2004-01-30 | 434.85 |
| 2004-02-02 | 438.34 |
| 2004-02-03 | 449.46 |
| 2004-02-04 | 444.15 |
| 2004-02-05 | 439.01 |
| 2004-02-06 | 440.50 |
| 2004-02-09 | 444.29 |
| 2004-02-10 | 450.26 |
| 2004-02-11 | 447.22 |
| 2004-02-12 | 460.40 |
| 2004-02-13 | 464.48 |
| 2004-02-16 | . |
| 2004-02-17 | 463.60 |
| 2004-02-18 | 464.55 |
| 2004-02-19 | 459.01 |
| 2004-02-20 | 449.99 |
| 2004-02-23 | 455.12 |
| 2004-02-24 | 453.09 |
| 2004-02-25 | 452.55 |
| 2004-02-26 | 449.92 |
| 2004-02-27 | 452.63 |
| 2004-03-01 | 461.28 |
| 2004-03-02 | 461.76 |
| 2004-03-03 | 449.02 |
| 2004-03-04 | 449.68 |
| 2004-03-05 | 465.42 |
| 2004-03-08 | 464.89 |
| 2004-03-09 | 465.88 |
| 2004-03-10 | 459.13 |
| 2004-03-11 | 452.19 |
| 2004-03-12 | 446.66 |
| 2004-03-15 | 449.25 |
| 2004-03-16 | 448.65 |
| 2004-03-17 | 442.79 |
| 2004-03-18 | 455.75 |
| 2004-03-19 | 457.26 |
| 2004-03-22 | 468.23 |
| 2004-03-23 | 460.38 |
| 2004-03-24 | 457.17 |
| 2004-03-25 | 458.14 |
| 2004-03-26 | 460.26 |
| 2004-03-29 | 468.46 |
| 2004-03-30 | 476.23 |
| 2004-03-31 | 481.96 |
| 2004-04-01 | 482.08 |
| 2004-04-02 | 473.60 |
| 2004-04-05 | 477.54 |
| 2004-04-06 | 481.86 |
| 2004-04-07 | 487.55 |
| 2004-04-08 | 483.24 |
| 2004-04-09 | . |
| 2004-04-12 | 485.72 |
| 2004-04-13 | 471.34 |
| 2004-04-14 | 465.43 |
| 2004-04-15 | 463.79 |
| 2004-04-16 | 474.16 |
| 2004-04-19 | 466.40 |
| 2004-04-20 | 466.86 |
| 2004-04-21 | 451.35 |
| 2004-04-22 | 440.00 |
| 2004-04-23 | 444.63 |
| 2004-04-26 | 447.23 |
| 2004-04-27 | 447.81 |
| 2004-04-28 | 436.97 |
| 2004-04-29 | 434.73 |
| 2004-04-30 | 425.60 |
| 2004-05-03 | 425.07 |
| 2004-05-04 | 432.73 |
| 2004-05-05 | 439.93 |
| 2004-05-06 | 432.71 |
| 2004-05-07 | 423.24 |
| 2004-05-10 | 410.75 |
| 2004-05-11 | 417.54 |
| 2004-05-12 | 419.04 |
| 2004-05-13 | 418.22 |
| 2004-05-14 | 415.37 |
| 2004-05-17 | 417.46 |
| 2004-05-18 | 411.22 |
| 2004-05-19 | 425.30 |
| 2004-05-20 | 424.53 |
| 2004-05-21 | 425.71 |
| 2004-05-24 | 424.81 |
| 2004-05-25 | 431.85 |
| 2004-05-26 | 438.67 |
| 2004-05-27 | 448.65 |
| 2004-05-28 | 452.12 |
| 2004-05-31 | . |
| 2004-06-01 | 461.20 |
| 2004-06-02 | 458.59 |
| 2004-06-03 | 454.96 |
| 2004-06-04 | 450.99 |
| 2004-06-07 | 456.96 |
| 2004-06-08 | 452.33 |
| 2004-06-09 | 448.71 |
| 2004-06-10 | 449.23 |
| 2004-06-11 | . |
| 2004-06-14 | 438.31 |
| 2004-06-15 | 439.67 |
| 2004-06-16 | 438.33 |
| 2004-06-17 | 437.50 |
| 2004-06-18 | 450.12 |
| 2004-06-21 | 453.28 |
| 2004-06-22 | 452.70 |
| 2004-06-23 | 454.90 |
| 2004-06-24 | 459.61 |
| 2004-06-25 | 458.07 |
| 2004-06-28 | 464.28 |
| 2004-06-29 | 459.01 |
| 2004-06-30 | 463.69 |
| 2004-07-01 | 465.38 |
| 2004-07-02 | 470.85 |
| 2004-07-05 | . |
| 2004-07-06 | 459.58 |
| 2004-07-07 | 468.97 |
| 2004-07-08 | 471.69 |
| 2004-07-09 | 468.38 |
| 2004-07-12 | 471.86 |
| 2004-07-13 | 473.47 |
| 2004-07-14 | 477.13 |
| 2004-07-15 | 476.28 |
| 2004-07-16 | 476.22 |
| 2004-07-19 | 476.77 |
| 2004-07-20 | 473.37 |
| 2004-07-21 | 470.46 |
| 2004-07-22 | 471.23 |
| 2004-07-23 | 461.98 |
| 2004-07-26 | 460.59 |
| 2004-07-27 | 456.28 |
| 2004-07-28 | 461.87 |
| 2004-07-29 | 462.55 |
| 2004-07-30 | 465.63 |
| 2004-08-02 | 464.69 |
| 2004-08-03 | 467.72 |
| 2004-08-04 | 472.00 |
| 2004-08-05 | 470.97 |
| 2004-08-06 | 473.46 |
| 2004-08-09 | 477.61 |
| 2004-08-10 | 473.92 |
| 2004-08-11 | 465.64 |
| 2004-08-12 | 463.15 |
| 2004-08-13 | 463.95 |
| 2004-08-16 | 462.10 |
| 2004-08-17 | 464.53 |
| 2004-08-18 | 463.59 |
| 2004-08-19 | 465.43 |
| 2004-08-20 | 469.93 |
| 2004-08-23 | 469.34 |
| 2004-08-24 | 464.38 |
| 2004-08-25 | 467.47 |
| 2004-08-26 | 474.86 |
| 2004-08-27 | 469.23 |
| 2004-08-30 | 472.25 |
| 2004-08-31 | 476.35 |
| 2004-09-01 | 477.05 |
| 2004-09-02 | 482.22 |
| 2004-09-03 | 479.72 |
| 2004-09-06 | . |
| 2004-09-07 | 475.78 |
| 2004-09-08 | 476.31 |
| 2004-09-09 | 479.31 |
| 2004-09-10 | 488.08 |
| 2004-09-13 | 488.56 |
| 2004-09-14 | 496.73 |
| 2004-09-15 | 491.38 |
| 2004-09-16 | 494.83 |
| 2004-09-17 | 498.06 |
| 2004-09-20 | 504.58 |
| 2004-09-21 | 509.95 |
| 2004-09-22 | 505.93 |
| 2004-09-23 | 512.24 |
| 2004-09-24 | 513.47 |
| 2004-09-27 | 511.50 |
| 2004-09-28 | 512.56 |
| 2004-09-29 | 514.30 |
| 2004-09-30 | 514.95 |
| 2004-10-01 | 516.19 |
| 2004-10-04 | 516.24 |
| 2004-10-05 | 512.16 |
| 2004-10-06 | 517.84 |
| 2004-10-07 | 515.96 |
| 2004-10-08 | 522.61 |
| 2004-10-11 | 520.41 |
| 2004-10-12 | 513.88 |
| 2004-10-13 | 506.41 |
| 2004-10-14 | 512.76 |
| 2004-10-15 | 523.28 |
| 2004-10-18 | 527.51 |
| 2004-10-19 | 531.75 |
| 2004-10-20 | 529.19 |
| 2004-10-21 | 537.31 |
| 2004-10-22 | 542.90 |
| 2004-10-25 | 542.03 |
| 2004-10-26 | 540.25 |
| 2004-10-27 | 553.87 |
| 2004-10-28 | 555.16 |
| 2004-10-29 | 549.68 |
| 2004-11-01 | 557.54 |
| 2004-11-02 | 552.92 |
| 2004-11-03 | 562.85 |
| 2004-11-04 | 567.67 |
| 2004-11-05 | 568.58 |
| 2004-11-08 | 570.11 |
| 2004-11-09 | 570.23 |
| 2004-11-10 | 569.43 |
| 2004-11-11 | 573.81 |
| 2004-11-12 | 577.88 |
| 2004-11-15 | 583.13 |
| 2004-11-16 | 585.58 |
| 2004-11-17 | 592.50 |
| 2004-11-18 | 588.18 |
| 2004-11-19 | 588.74 |
| 2004-11-22 | 588.59 |
| 2004-11-23 | 589.89 |
| 2004-11-24 | 595.37 |
| 2004-11-25 | . |
| 2004-11-26 | 614.82 |
| 2004-11-29 | 627.43 |
| 2004-11-30 | 623.82 |
| 2004-12-01 | 628.30 |
| 2004-12-02 | 619.69 |
| 2004-12-03 | 623.19 |
| 2004-12-06 | 620.80 |
| 2004-12-07 | 618.69 |
| 2004-12-08 | 603.69 |
| 2004-12-09 | 606.43 |
| 2004-12-10 | 609.43 |
| 2004-12-13 | 620.43 |
| 2004-12-14 | 623.44 |
| 2004-12-15 | 626.68 |
| 2004-12-16 | 622.77 |
| 2004-12-17 | 623.37 |
| 2004-12-20 | 632.10 |
| 2004-12-21 | 635.68 |
| 2004-12-22 | 639.86 |
| 2004-12-23 | 646.01 |
| 2004-12-24 | . |
| 2004-12-27 | 649.40 |
| 2004-12-28 | 652.83 |
| 2004-12-29 | 647.03 |
| 2004-12-30 | 650.41 |
| 2004-12-31 | 654.96 |
| 2005-01-03 | 659.24 |
| 2005-01-04 | 635.70 |
| 2005-01-05 | 626.56 |
| 2005-01-06 | 609.21 |
| 2005-01-07 | 607.45 |
| 2005-01-10 | 616.32 |
| 2005-01-11 | 616.83 |
| 2005-01-12 | 621.53 |
| 2005-01-13 | 615.36 |
| 2005-01-14 | 617.46 |
| 2005-01-17 | . |
| 2005-01-18 | 596.59 |
| 2005-01-19 | 596.39 |
| 2005-01-20 | 590.58 |
| 2005-01-21 | 599.17 |
| 2005-01-24 | 610.32 |
| 2005-01-25 | 608.18 |
| 2005-01-26 | 612.89 |
| 2005-01-27 | 621.01 |
#2005-01-28| 619.42
#2005-01-31| 626.69
#2005-02-01| 619.65
#2005-02-02| 616.69
#2005-02-03| 608.73
#2005-02-04| 611.27
#2005-02-07| 602.08
#2005-02-08| 594.57
#2005-02-09| 600.01
#2005-02-10| 607.12
#2005-02-11| 617.18
#2005-02-14| 624.74
#2005-02-15| 624.12
#2005-02-16| 629.52
#2005-02-17| 637.42
#2005-02-18| 641.38
#2005-02-21| .
#2005-02-22| 661.54
#2005-02-23| 658.99
#2005-02-24| 660.74
#2005-02-25| 662.51
#2005-02-28| 669.56
#2005-03-01| 666.07
#2005-03-02| 656.91
#2005-03-03| 655.74
#2005-03-04| 669.45
#2005-03-07| 670.06
#2005-03-08| 684.45
#2005-03-09| 688.00
#2005-03-10| 679.18
#2005-03-11| 681.04
#2005-03-14| 666.26
#2005-03-15| 651.01
#2005-03-16| 646.87
#2005-03-17| 643.39
#2005-03-18| 646.86
#2005-03-21| 640.67
#2005-03-22| 638.36
#2005-03-23| 618.52
#2005-03-24| 609.57
#2005-03-25| .
#2005-03-28| 597.34
#2005-03-29| 597.09
#2005-03-30| 599.40
#2005-03-31| 611.93
#2005-04-01| 623.12
#2005-04-04| 609.80
#2005-04-05| 613.89
#2005-04-06| 622.32
#2005-04-07| 621.83
#2005-04-08| 617.81
#2005-04-11| 618.13
#2005-04-12| 610.73
#2005-04-13| 608.40
#2005-04-14| 599.25
#2005-04-15| 600.47
#2005-04-18| 597.92
#2005-04-19| 606.31
#2005-04-20| 611.41
#2005-04-21| 611.82
#2005-04-22| 612.77
#2005-04-25| 606.99
#2005-04-26| 613.57
#2005-04-27| 614.63
#2005-04-28| 597.22
#2005-04-29| 604.50
#2005-05-02| 603.07
#2005-05-03| 606.29
#2005-05-04| 619.55
#2005-05-05| 629.07
#2005-05-06| 628.21
#2005-05-09| 628.72
#2005-05-10| 627.16
#2005-05-11| 625.96
#2005-05-12| 615.13
#2005-05-13| 607.72
#2005-05-16| 603.85
#2005-05-17| 597.13
#2005-05-18| 603.47
#2005-05-19| 603.32
#2005-05-20| 594.96
#2005-05-23| 601.66
#2005-05-24| 598.65
#2005-05-25| 603.50
#2005-05-26| 602.57
#2005-05-27| 607.50
#2005-05-30| .
#2005-05-31| 591.24
#2005-06-01| 582.98
#2005-06-02| 588.55
#2005-06-03| 595.15
#2005-06-06| 607.94
#2005-06-07| 609.37
#2005-06-08| 604.86
#2005-06-09| 592.02
#2005-06-10| 597.34
#2005-06-13| 598.73
#2005-06-14| 596.89
#2005-06-15| 605.02
#2005-06-16| 609.95
#2005-06-17| 622.49
#2005-06-20| 618.32
#2005-06-21| 616.01
#2005-06-22| 617.60
#2005-06-23| 616.23
#2005-06-24| 613.92
#2005-06-27| 615.38
#2005-06-28| 617.44
#2005-06-29| 617.73
#2005-06-30| 619.16
#2005-07-01| 612.80
#2005-07-04| .
#2005-07-05| 611.52
#2005-07-06| 616.25
#2005-07-07| 613.48
#2005-07-08| 612.34
#2005-07-11| 630.76
#2005-07-12| 654.72
#2005-07-13| 650.14
#2005-07-14| 662.16
#2005-07-15| 655.43
#2005-07-18| 653.18
#2005-07-19| 651.72
#2005-07-20| 653.61
#2005-07-21| 662.10
#2005-07-22| 664.18
#2005-07-25| 663.90
#2005-07-26| 655.03
#2005-07-27| 661.15
#2005-07-28| 667.47
#2005-07-29| 668.60
#2005-08-01| 678.39
#2005-08-02| 683.46
#2005-08-03| 692.42
#2005-08-04| 696.01
#2005-08-05| 690.54
#2005-08-08| 696.65
#2005-08-09| 695.30
#2005-08-10| 710.94
#2005-08-11| 712.86
#2005-08-12| 711.62
#2005-08-15| 708.67
#2005-08-16| 704.33
#2005-08-17| 691.12
#2005-08-18| 683.29
#2005-08-19| 686.87
#2005-08-22| 695.54
#2005-08-23| 693.15
#2005-08-24| 690.78
#2005-08-25| 687.96
#2005-08-26| 685.62
#2005-08-29| 687.85
#2005-08-30| 679.35
#2005-08-31| 692.36
#2005-09-01| 716.58
#2005-09-02| 727.28
#2005-09-05| .
#2005-09-06| 722.93
#2005-09-07| 727.64
#2005-09-08| 730.18
#2005-09-09| 734.33
#2005-09-12| 731.31
#2005-09-13| 730.12
#2005-09-14| 733.26
#2005-09-15| 733.74
#2005-09-16| 741.65
#2005-09-19| 741.70
#2005-09-20| 744.20
#2005-09-21| 746.35
#2005-09-22| 742.85
#2005-09-23| 734.73
#2005-09-26| 740.54
#2005-09-27| 743.90
#2005-09-28| 745.58
#2005-09-29| 758.09
#2005-09-30| 769.15
#2005-10-03| 755.16
#2005-10-04| 752.17
#2005-10-05| 739.82
#2005-10-06| 724.25
#2005-10-07| 718.07
#2005-10-10| 722.19
#2005-10-11| 728.60
#2005-10-12| 727.96
#2005-10-13| 703.89
#2005-10-14| 698.40
#2005-10-17| 718.61
#2005-10-18| 708.60
#2005-10-19| 692.25
#2005-10-20| 704.41
#2005-10-21| 691.60
#2005-10-24| 706.78
#2005-10-25| 708.94
#2005-10-26| 712.25
#2005-10-27| 700.80
#2005-10-28| 696.47
#2005-10-31| 706.05
#2005-11-01| 714.92
#2005-11-02| 721.83
#2005-11-03| 740.79
#2005-11-04| 729.14
#2005-11-07| 736.03
#2005-11-08| 726.09
#2005-11-09| 726.06
#2005-11-10| 731.71
#2005-11-11| 734.73
#2005-11-14| 743.46
#2005-11-15| 740.18
#2005-11-16| 740.60
#2005-11-17| 751.17
#2005-11-18| 757.19
#2005-11-21| 765.63
#2005-11-22| 762.64
#2005-11-23| 767.02
#2005-11-24| .
#2005-11-25| 771.91
#2005-11-28| 767.85
#2005-11-29| 760.80
#2005-11-30| 753.57
#2005-12-01| 754.84
#2005-12-02| 768.51
#2005-12-05| 773.98
#2005-12-06| 785.76
#2005-12-07| 798.37
#2005-12-08| 794.04
#2005-12-09| 791.30
#2005-12-12| 803.99
#2005-12-13| 805.31
#2005-12-14| 805.45
#2005-12-15| 799.86
#2005-12-16| 801.76
#2005-12-19| 819.14
#2005-12-20| 814.78
#2005-12-21| 813.84
#2005-12-22| 825.43
#2005-12-23| 832.49
#2005-12-26| .
#2005-12-27| 838.53
#2005-12-28| 829.98
#2005-12-29| 840.96
#2005-12-30| 834.92
#2006-01-02| .
#2006-01-03| 862.45
#2006-01-04| 874.18
#2006-01-05| 867.48
#2006-01-06| 890.23
#2006-01-09| 901.68
#2006-01-10| 902.33
#2006-01-11| 913.09
#2006-01-12| 915.60
#2006-01-13| 927.92
#2006-01-16| .
#2006-01-17| 903.15
#2006-01-18| 900.31
#2006-01-19| 937.91
#2006-01-20| 940.74
#2006-01-23| 946.41
#2006-01-24| 944.16
#2006-01-25| 953.66
#2006-01-26| 950.81
#2006-01-27| 958.32
#2006-01-30| 954.60
#2006-01-31| 976.23
#2006-02-01| 991.43
#2006-02-02| 995.56
#2006-02-03| 969.43
#2006-02-06| 980.34
#2006-02-07| 971.36
#2006-02-08| 941.99
#2006-02-09| 967.90
#2006-02-10| 968.92
#2006-02-13| 941.11
#2006-02-14| 924.33
#2006-02-15| 934.46
#2006-02-16| 927.84
#2006-02-17| 960.29
#2006-02-20| .
#2006-02-21| 966.07
#2006-02-22| 964.49
#2006-02-23| 966.96
#2006-02-24| 954.04
#2006-02-27| 949.57
#2006-02-28| 928.20
#2006-03-01| 927.12
#2006-03-02| 941.96
#2006-03-03| 925.40
#2006-03-06| 917.18
#2006-03-07| 879.75
#2006-03-08| 876.91
#2006-03-09| 897.17
#2006-03-10| 890.99
#2006-03-13| 898.88
#2006-03-14| 915.25
#2006-03-15| 941.47
#2006-03-16| 939.75
#2006-03-17| 942.87
#2006-03-20| 946.43
#2006-03-21| 933.27
#2006-03-22| 935.35
#2006-03-23| 947.35
#2006-03-24| 954.09
#2006-03-27| 967.53
#2006-03-28| 954.23
#2006-03-29| 946.58
#2006-03-30| 981.58
#2006-03-31| 976.26
#2006-04-03| 995.60
#2006-04-04|1003.65
#2006-04-05|1003.62
#2006-04-06| 998.36
#2006-04-07| 985.01
#2006-04-10| 982.50
#2006-04-11| 991.56
#2006-04-12| 985.13
#2006-04-13| 980.48
#2006-04-14| .
#2006-04-17| 986.79
#2006-04-18| 998.94
#2006-04-19|1007.20
#2006-04-20| 998.45
#2006-04-21|1002.22
#2006-04-24| 991.97
#2006-04-25| 994.13
#2006-04-26| 989.40
#2006-04-27| 993.82
#2006-04-28|1006.23
#2006-05-01|1015.31
#2006-05-02|1018.51
#2006-05-03|1015.17
#2006-05-04|1019.68
#2006-05-05|1030.72
#2006-05-08|1016.66
#2006-05-09|1027.87
#2006-05-10|1034.72
#2006-05-11|1031.21
#2006-05-12| 992.97
#2006-05-15| 920.47
#2006-05-16| 927.14
#2006-05-17| 926.10
#2006-05-18| 911.11
#2006-05-19| 884.02
#2006-05-22| 852.47
#2006-05-23| 881.69
#2006-05-24| 851.34
#2006-05-25| 858.20
#2006-05-26| 875.98
#2006-05-29| .
#2006-05-30| 878.65
#2006-05-31| 858.54
#2006-06-01| 862.98
#2006-06-02| 876.39
#2006-06-05| 884.41
#2006-06-06| 834.82
#2006-06-07| 822.86
#2006-06-08| 769.68
#2006-06-09| 816.34
#2006-06-12| 801.22
#2006-06-13| 757.13
#2006-06-14| 768.18
#2006-06-15| 798.15
#2006-06-16| 800.86
#2006-06-19| 799.22
#2006-06-20| 793.08
#2006-06-21| 796.22
#2006-06-22| 782.62
#2006-06-23| 766.82
#2006-06-26| 750.85
#2006-06-27| 767.45
#2006-06-28| 776.60
#2006-06-29| 787.77
#2006-06-30| 819.76
#2006-07-03| 842.24
#2006-07-04| .
#2006-07-05| 814.12
#2006-07-06| 825.65
#2006-07-07| 834.65
#2006-07-10| 835.42
#2006-07-11| 832.68
#2006-07-12| 843.28
#2006-07-13| 808.48
#2006-07-14| 803.19
#2006-07-17| 780.36
#2006-07-18| 788.98
#2006-07-19| 810.09
#2006-07-20| 817.50
#2006-07-21| 799.14
#2006-07-24| 802.30
#2006-07-25| 808.78
#2006-07-26| 817.27
#2006-07-27| 843.76
#2006-07-28| 832.29
#2006-07-31| 833.74
#2006-08-01| 824.72
#2006-08-02| 840.81
#2006-08-03| 837.54
#2006-08-04| 850.31
#2006-08-07| 843.26
#2006-08-08| 846.74
#2006-08-09| 857.49
#2006-08-10| 846.60
#2006-08-11| 856.29
#2006-08-14| 841.81
#2006-08-15| 844.31
#2006-08-16| 858.56
#2006-08-17| 866.58
#2006-08-18| 837.81
#2006-08-21| 842.06
#2006-08-22| 842.32
#2006-08-23| 837.56
#2006-08-24| 836.10
#2006-08-25| 836.98
#2006-08-28| 841.69
#2006-08-29| 841.04
#2006-08-30| 860.50
#2006-08-31| 841.13
#2006-09-01| 846.10
#2006-09-04| .
#2006-09-05| 857.31
#2006-09-06| 850.82
#2006-09-07| 820.31
#2006-09-08| 817.12
#2006-09-11| 790.03
#2006-09-12| 807.31
#2006-09-13| 807.24
#2006-09-14| 803.88
#2006-09-15| 805.70
#2006-09-18| 816.33
#2006-09-19| 820.62
#2006-09-20| 815.71
#2006-09-21| 807.53
#2006-09-22| 799.70
#2006-09-25| 792.53
#2006-09-26| 802.84
#2006-09-27| 803.18
#2006-09-28| 805.21
#2006-09-29| 795.30
#2006-10-02| 801.15
#2006-10-03| 786.67
#2006-10-04| 772.76
#2006-10-05| 786.44
#2006-10-06| 787.85
#2006-10-09| 793.89
#2006-10-10| 797.87
#2006-10-11| 800.34
#2006-10-12| 815.05
#2006-10-13| 830.64
#2006-10-16| 837.95
#2006-10-17| 823.32
#2006-10-18| 831.35
#2006-10-19| 836.79
#2006-10-20| 838.85
#2006-10-23| 826.12
#2006-10-24| 828.70
#2006-10-25| 839.80
#2006-10-26| 843.75
#2006-10-27| 847.73
#2006-10-30| 845.10
#2006-10-31| 868.17
#2006-11-01| 879.38
#2006-11-02| 868.34
#2006-11-03| 877.28
#2006-11-06| 883.09
#2006-11-07| 895.56
#2006-11-08| 894.70
#2006-11-09| 898.05
#2006-11-10| 901.11
#2006-11-13| 896.34
#2006-11-14| 906.93
#2006-11-15| 899.55
#2006-11-16| 900.06
#2006-11-17| 876.29
#2006-11-20| 887.73
#2006-11-21| 895.51
#2006-11-22| 914.79
#2006-11-23| .
#2006-11-24| 927.69
#2006-11-27| 930.88
#2006-11-28| 910.52
#2006-11-29| 919.14
#2006-11-30| 922.36
#2006-12-01| 930.19
#2006-12-04| 930.45
#2006-12-05| 932.62
#2006-12-06| 933.07
#2006-12-07| 936.90
#2006-12-08| 941.79
#2006-12-11| 937.31
#2006-12-12| 939.11
#2006-12-13| 945.16
#2006-12-14| 948.82
#2006-12-15| 955.70
#2006-12-18| 961.97
#2006-12-19| 953.67
#2006-12-20| 971.54
#2006-12-21| 985.79
#2006-12-22| 987.78
#2006-12-25| .
#2006-12-26| 977.25
#2006-12-27| 992.82
#2006-12-28| 993.42
#2006-12-29| 987.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 997.84
#2007-01-04| 962.30
#2007-01-05| 945.53
#2007-01-08| 950.11
#2007-01-09| 950.44
#2007-01-10| 937.15
#2007-01-11| 951.07
#2007-01-12| 958.85
#2007-01-15| .
#2007-01-16| 976.14
#2007-01-17| 982.83
#2007-01-18| 994.09
#2007-01-19| 981.51
#2007-01-22| 993.83
#2007-01-23| 992.94
#2007-01-24| 995.24
#2007-01-25| 989.18
#2007-01-26| 982.16
#2007-01-29| 973.05
#2007-01-30| 979.65
#2007-01-31| 991.08
#2007-02-01|1005.52
#2007-02-02|1000.83
#2007-02-05| 994.57
#2007-02-06|1008.40
#2007-02-07|1006.16
#2007-02-08| 997.40
#2007-02-09|1003.71
#2007-02-12| 989.43
#2007-02-13|1000.39
#2007-02-14|1016.74
#2007-02-15|1026.68
#2007-02-16|1033.88
#2007-02-19| .
#2007-02-20|1041.06
#2007-02-21|1038.42
#2007-02-22|1057.24
#2007-02-23|1058.06
#2007-02-26|1061.54
#2007-02-27|1023.76
#2007-02-28| 999.01
#2007-03-01| 982.36
#2007-03-02| 979.79
#2007-03-05| 940.07
#2007-03-06| 955.53
#2007-03-07| 963.10
#2007-03-08| 984.13
#2007-03-09| 995.46
#2007-03-12| 996.74
#2007-03-13| 985.42
#2007-03-14| 956.84
#2007-03-15| 978.69
#2007-03-16| 973.16
#2007-03-19| 987.33
#2007-03-20| 998.96
#2007-03-21|1004.90
#2007-03-22|1035.65
#2007-03-23|1043.62
#2007-03-26|1037.83
#2007-03-27|1034.37
#2007-03-28|1019.69
#2007-03-29|1036.17
#2007-03-30|1050.38
#2007-04-02|1052.72
#2007-04-03|1066.94
#2007-04-04|1069.59
#2007-04-05|1073.68
#2007-04-06| .
#2007-04-09|1076.44
#2007-04-10|1084.18
#2007-04-11|1081.46
#2007-04-12|1084.64
#2007-04-13|1094.23
#2007-04-16|1119.24
#2007-04-17|1126.39
#2007-04-18|1119.47
#2007-04-19|1120.86
#2007-04-20|1136.14
#2007-04-23|1131.31
#2007-04-24|1125.54
#2007-04-25|1135.86
#2007-04-26|1130.24
#2007-04-27|1128.94
#2007-04-30|1128.72
#2007-05-01|1130.03
#2007-05-02|1132.16
#2007-05-03|1139.22
#2007-05-04|1150.50
#2007-05-07|1157.15
#2007-05-08|1140.10
#2007-05-09|1145.15
#2007-05-10|1130.89
#2007-05-11|1129.43
#2007-05-14|1122.66
#2007-05-15|1118.02
#2007-05-16|1117.19
#2007-05-17|1100.71
#2007-05-18|1111.71
#2007-05-21|1123.46
#2007-05-22|1123.06
#2007-05-23|1137.25
#2007-05-24|1114.51
#2007-05-25|1109.34
#2007-05-28| .
#2007-05-29|1110.22
#2007-05-30|1088.71
#2007-05-31|1102.20
#2007-06-01|1110.26
#2007-06-04|1098.99
#2007-06-05|1097.36
#2007-06-06|1083.38
#2007-06-07|1083.20
#2007-06-08|1057.69
#2007-06-11|1072.78
#2007-06-12|1063.56
#2007-06-13|1064.00
#2007-06-14|1086.39
#2007-06-15|1098.23
#2007-06-18|1112.32
#2007-06-19|1110.81
#2007-06-20|1117.48
#2007-06-21|1100.80
#2007-06-22|1096.05
#2007-06-25|1081.09
#2007-06-26|1064.85
#2007-06-27|1058.31
#2007-06-28|1076.85
#2007-06-29|1082.93
#2007-07-02|1098.98
#2007-07-03|1101.54
#2007-07-04| .
#2007-07-05|1093.00
#2007-07-06|1108.86
#2007-07-09|1122.54
#2007-07-10|1116.28
#2007-07-11|1111.48
#2007-07-12|1121.18
#2007-07-13|1126.48
#2007-07-16|1130.56
#2007-07-17|1123.91
#2007-07-18|1121.09
#2007-07-19|1140.25
#2007-07-20|1143.50
#2007-07-23|1158.54
#2007-07-24|1149.81
#2007-07-25|1124.12
#2007-07-26|1097.55
#2007-07-27|1061.40
#2007-07-30|1060.86
#2007-07-31|1078.14
#2007-08-01|1046.69
#2007-08-02|1057.12
#2007-08-03|1049.52
#2007-08-06|1025.20
#2007-08-07|1041.61
#2007-08-08|1076.83
#2007-08-09|1064.63
#2007-08-10|1028.17
#2007-08-13|1040.08
#2007-08-14|1017.66
#2007-08-15|1000.38
#2007-08-16| 953.68
#2007-08-17| 958.55
#2007-08-20| 977.59
#2007-08-21| 970.59
#2007-08-22|1003.82
#2007-08-23|1011.10
#2007-08-24|1011.65
#2007-08-27|1025.52
#2007-08-28|1018.09
#2007-08-29|1022.87
#2007-08-30|1047.29
#2007-08-31|1063.53
#2007-09-03| .
#2007-09-04|1076.81
#2007-09-05|1064.85
#2007-09-06|1070.44
#2007-09-07|1054.96
#2007-09-10|1059.49
#2007-09-11|1085.84
#2007-09-12|1092.37
#2007-09-13|1099.04
#2007-09-14|1093.02
#2007-09-17|1081.50
#2007-09-18|1084.50
#2007-09-19|1119.95
#2007-09-20|1124.09
#2007-09-21|1118.20
#2007-09-24|1121.46
#2007-09-25|1113.57
#2007-09-26|1124.44
#2007-09-27|1141.36
#2007-09-28|1134.29
#2007-10-01|1135.27
#2007-10-02|1150.65
#2007-10-03|1172.53
#2007-10-04|1175.08
#2007-10-05|1189.73
#2007-10-08|1185.07
#2007-10-09|1186.60
#2007-10-10|1184.84
#2007-10-11|1213.78
#2007-10-12|1205.86
#2007-10-15|1199.63
#2007-10-16|1176.27
#2007-10-17|1194.37
#2007-10-18|1190.31
#2007-10-19|1185.64
#2007-10-22|1165.43
#2007-10-23|1199.47
#2007-10-24|1204.23
#2007-10-25|1231.84
#2007-10-26|1263.22
#2007-10-29|1264.23
#2007-10-30|1263.59
#2007-10-31|1268.82
#2007-11-01|1249.92
#2007-11-02|1249.50
#2007-11-05|1247.52
#2007-11-06|1263.90
#2007-11-07|1278.02
#2007-11-08|1278.27
#2007-11-09|1257.52
#2007-11-12|1224.10
#2007-11-13|1230.58
#2007-11-14|1255.98
#2007-11-15|1233.33
#2007-11-16|1215.01
#2007-11-19|1196.05
#2007-11-20|1216.30
#2007-11-21|1184.82
#2007-11-22| .
#2007-11-23|1184.11
#2007-11-26|1168.73
#2007-11-27|1143.38
#2007-11-28|1164.46
#2007-11-29|1188.87
#2007-11-30|1197.67
#2007-12-03|1198.56
#2007-12-04|1200.50
#2007-12-05|1205.01
#2007-12-06|1209.43
#2007-12-07|1220.51
#2007-12-10|1218.32
#2007-12-11|1217.38
#2007-12-12|1212.18
#2007-12-13|1179.09
#2007-12-14|1146.81
#2007-12-17|1137.94
#2007-12-18|1127.60
#2007-12-19|1117.18
#2007-12-20|1114.05
#2007-12-21|1141.58
#2007-12-24|1155.75
#2007-12-25| .
#2007-12-26|1156.19
#2007-12-27|1194.41
#2007-12-28|1192.08
#2007-12-31|1166.52
#2008-01-01| .
#2008-01-02|1187.29
#2008-01-03|1179.02
#2008-01-04|1175.36
#2008-01-07|1163.53
#2008-01-08|1185.28
#2008-01-09|1175.61
#2008-01-10|1158.17
#2008-01-11|1159.56
#2008-01-14|1179.05
#2008-01-15|1160.28
#2008-01-16|1106.29
#2008-01-17|1106.76
#2008-01-18|1089.02
#2008-01-21| .
#2008-01-22|1030.83
#2008-01-23|1029.08
#2008-01-24|1075.94
#2008-01-25|1048.65
#2008-01-28|1022.09
#2008-01-29|1044.72
#2008-01-30|1046.56
#2008-01-31|1032.99
#2008-02-01|1068.88
#2008-02-04|1061.01
#2008-02-05|1021.87
#2008-02-06|1009.23
#2008-02-07| 995.91
#2008-02-08| 993.99
#2008-02-11| 984.05
#2008-02-12|1015.66
#2008-02-13|1016.00
#2008-02-14|1040.72
#2008-02-15|1034.78
#2008-02-18| .
#2008-02-19|1063.16
#2008-02-20|1031.94
#2008-02-21|1063.17
#2008-02-22|1062.18
#2008-02-25|1073.37
#2008-02-26|1102.55
#2008-02-27|1116.39
#2008-02-28|1105.87
#2008-02-29|1091.35
#2008-03-03|1081.90
#2008-03-04|1079.01
#2008-03-05|1079.44
#2008-03-06|1071.26
#2008-03-07|1062.41
#2008-03-10|1045.21
#2008-03-11|1074.68
#2008-03-12|1095.75
#2008-03-13|1073.59
#2008-03-14|1079.89
#2008-03-17|1030.51
#2008-03-18|1053.71
#2008-03-19|1047.40
#2008-03-20| 997.05
#2008-03-21| .
#2008-03-24|1005.91
#2008-03-25|1017.58
#2008-03-26|1030.62
#2008-03-27|1044.31
#2008-03-28|1027.88
#2008-03-31|1010.90
#2008-04-01|1020.61
#2008-04-02|1056.43
#2008-04-03|1057.49
#2008-04-04|1062.55
#2008-04-07|1081.62
#2008-04-08|1086.09
#2008-04-09|1086.00
#2008-04-10|1082.30
#2008-04-11|1086.98
#2008-04-14|1065.47
#2008-04-15|1070.76
#2008-04-16|1078.31
#2008-04-17|1087.04
#2008-04-18|1090.76
#2008-04-21|1098.69
#2008-04-22|1109.49
#2008-04-23|1104.19
#2008-04-24|1081.92
#2008-04-25|1085.13
#2008-04-28|1095.40
#2008-04-29|1093.20
#2008-04-30|1094.97
#2008-05-01|1083.63
#2008-05-02|1090.98
#2008-05-05|1103.04
#2008-05-06|1125.74
#2008-05-07|1133.70
#2008-05-08|1125.87
#2008-05-09|1116.38
#2008-05-12|1117.90
#2008-05-13|1118.21
#2008-05-14|1109.75
#2008-05-15|1110.82
#2008-05-16|1126.36
#2008-05-19|1140.61
#2008-05-20|1129.95
#2008-05-21|1129.10
#2008-05-22|1125.03
#2008-05-23|1121.61
#2008-05-26| .
#2008-05-27|1097.89
#2008-05-28|1097.22
#2008-05-29|1106.77
#2008-05-30|1101.43
#2008-06-02|1082.65
#2008-06-03|1081.73
#2008-06-04|1070.39
#2008-06-05|1068.98
#2008-06-06|1075.78
#2008-06-09|1051.85
#2008-06-10|1032.54
#2008-06-11|1014.60
#2008-06-12|1014.89
#2008-06-13|1013.00
#2008-06-16|1019.18
#2008-06-17|1014.77
#2008-06-18|1002.73
#2008-06-19|1012.20
#2008-06-20| 991.91
#2008-06-23| 978.52
#2008-06-24| 976.63
#2008-06-25| 994.22
#2008-06-26| 999.89
#2008-06-27|1005.41
#2008-06-30|1004.22
#2008-07-01| 985.06
#2008-07-02| 988.22
#2008-07-03| 969.11
#2008-07-04| .
#2008-07-07| 965.16
#2008-07-08| 952.06
#2008-07-09| 970.58
#2008-07-10| 963.47
#2008-07-11| 971.36
#2008-07-14| 973.77
#2008-07-15| 960.72
#2008-07-16| 965.32
#2008-07-17|1002.96
#2008-07-18| 987.82
#2008-07-21| 978.85
#2008-07-22| 979.20
#2008-07-23| 978.30
#2008-07-24| 977.67
#2008-07-25| 968.34
#2008-07-28| 984.71
#2008-07-29| 986.64
#2008-07-30|1002.63
#2008-07-31|1018.44
#2008-08-01| 989.70
#2008-08-04| 973.00
#2008-08-05| 971.24
#2008-08-06| 977.66
#2008-08-07| 963.93
#2008-08-08| 945.74
#2008-08-11| 944.26
#2008-08-12| 926.68
#2008-08-13| 915.95
#2008-08-14| 952.06
#2008-08-15| 931.38
#2008-08-18| 936.76
#2008-08-19| 905.21
#2008-08-20| 914.28
#2008-08-21| 931.34
#2008-08-22| 938.43
#2008-08-25| 924.38
#2008-08-26| 917.82
#2008-08-27| 937.61
#2008-08-28| 965.21
#2008-08-29| 962.85
#2008-09-01| .
#2008-09-02| 933.05
#2008-09-03| 923.45
#2008-09-04| 910.16
#2008-09-05| 887.68
#2008-09-08| 919.48
#2008-09-09| 893.59
#2008-09-10| 875.23
#2008-09-11| 853.92
#2008-09-12| 878.87
#2008-09-15| 853.96
#2008-09-16| 825.64
#2008-09-17| 815.66
#2008-09-18| 802.67
#2008-09-19| 859.56
#2008-09-22| 879.80
#2008-09-23| 834.02
#2008-09-24| 838.86
#2008-09-25| 839.83
#2008-09-26| 838.14
#2008-09-29| 802.34
#2008-09-30| 816.55
#2008-10-01| 805.57
#2008-10-02| 770.66
#2008-10-03| 766.69
#2008-10-06| 692.57
#2008-10-07| 688.55
#2008-10-08| 649.99
#2008-10-09| 670.78
#2008-10-10| 643.18
#2008-10-13| 667.13
#2008-10-14| 704.14
#2008-10-15| 649.90
#2008-10-16| 584.75
#2008-10-17| 588.23
#2008-10-20| 591.78
#2008-10-21| 578.68
#2008-10-22| 530.65
#2008-10-23| 520.14
#2008-10-24| 499.95
#2008-10-27| 491.64
#2008-10-28| 504.05
#2008-10-29| 554.17
#2008-10-30| 569.73
#2008-10-31| 588.29
#2008-11-03| 595.74
#2008-11-04| 616.16
#2008-11-05| 606.28
#2008-11-06| 575.61
#2008-11-07| 562.26
#2008-11-10| 589.16
#2008-11-11| 558.88
#2008-11-12| 544.02
#2008-11-13| 535.62
#2008-11-14| 559.37
#2008-11-17| 544.42
#2008-11-18| 532.74
#2008-11-19| 527.38
#2008-11-20| 497.64
#2008-11-21| 499.94
#2008-11-24| 530.57
#2008-11-25| 564.60
#2008-11-26| 568.68
#2008-11-27| .
#2008-11-28| 575.48
#2008-12-01| 550.84
#2008-12-02| 535.17
#2008-12-03| 536.71
#2008-12-04| 547.06
#2008-12-05| 528.15
#2008-12-08| 568.33
#2008-12-09| 573.19
#2008-12-10| 590.93
#2008-12-11| 599.56
#2008-12-12| 579.25
#2008-12-15| 587.34
#2008-12-16| 584.90
#2008-12-17| 620.13
#2008-12-18| 631.63
#2008-12-19| 612.38
#2008-12-22| 612.13
#2008-12-23| 616.88
#2008-12-24| 608.96
#2008-12-25| .
#2008-12-26| 608.89
#2008-12-29| 630.43
#2008-12-30| 642.81
#2008-12-31| 651.02
#2009-01-01| .
#2009-01-02| 644.16
#2009-01-05| 655.52
#2009-01-06| 661.64
#2009-01-07| 647.17
#2009-01-08| 625.00
#2009-01-09| 622.77
#2009-01-12| 605.97
#2009-01-13| 596.19
#2009-01-14| 576.40
#2009-01-15| 570.15
#2009-01-16| 588.54
#2009-01-19| .
#2009-01-20| 559.43
#2009-01-21| 556.41
#2009-01-22| 558.31
#2009-01-23| 541.77
#2009-01-26| 559.40
#2009-01-27| 579.36
#2009-01-28| 589.40
#2009-01-29| 580.33
#2009-01-30| 569.83
#2009-02-02| 552.79
#2009-02-03| 558.90
#2009-02-04| 570.09
#2009-02-05| 564.58
#2009-02-06| 590.97
#2009-02-09| 605.36
#2009-02-10| 597.56
#2009-02-11| 585.82
#2009-02-12| 575.68
#2009-02-13| 576.18
#2009-02-16| .
#2009-02-17| 556.46
#2009-02-18| 554.71
#2009-02-19| 565.37
#2009-02-20| 547.25
#2009-02-23| 556.89
#2009-02-24| 550.75
#2009-02-25| 553.28
#2009-02-26| 564.75
#2009-02-27| 541.98
#2009-03-02| 523.04
#2009-03-03| 513.19
#2009-03-04| 521.28
#2009-03-05| 514.22
#2009-03-06| 515.80
#2009-03-09| 505.70
#2009-03-10| 520.49
#2009-03-11| 539.95
#2009-03-12| 555.17
#2009-03-13| 563.06
#2009-03-16| 575.03
#2009-03-17| 561.57
#2009-03-18| 563.75
#2009-03-19| 602.87
#2009-03-20| 606.41
#2009-03-23| 627.06
#2009-03-24| 625.36
#2009-03-25| 635.23
#2009-03-26| 634.91
#2009-03-27| 612.40
#2009-03-30| 591.59
#2009-03-31| 606.83
#2009-04-01| 624.87
#2009-04-02| 646.66
#2009-04-03| 641.36
#2009-04-06| 638.00
#2009-04-07| 630.50
#2009-04-08| 630.37
#2009-04-09| 646.92
#2009-04-10| .
#2009-04-13| 649.51
#2009-04-14| 653.44
#2009-04-15| 643.17
#2009-04-16| 650.95
#2009-04-17| 644.76
#2009-04-20| 625.68
#2009-04-21| 617.24
#2009-04-22| 627.45
#2009-04-23| 639.07
#2009-04-24| 654.76
#2009-04-27| 660.35
#2009-04-28| 662.55
#2009-04-29| 675.49
#2009-04-30| 676.09
#2009-05-01| 676.83
#2009-05-04| 708.31
#2009-05-05| 701.72
#2009-05-06| 706.81
#2009-05-07| 706.87
#2009-05-08| 714.58
#2009-05-11| 720.71
#2009-05-12| 723.46
#2009-05-13| 706.58
#2009-05-14| 699.67
#2009-05-15| 707.24
#2009-05-18| 701.78
#2009-05-19| 727.16
#2009-05-20| 746.09
#2009-05-21| 717.16
#2009-05-22| 742.30
#2009-05-25| .
#2009-05-26| 739.37
#2009-05-27| 753.16
#2009-05-28| 754.67
#2009-05-29| 764.28
#2009-06-01| 788.33
#2009-06-02| 788.91
#2009-06-03| 773.31
#2009-06-04| 778.71
#2009-06-05| 776.86
#2009-06-08| 756.56
#2009-06-09| 769.08
#2009-06-10| 774.31
#2009-06-11| 771.52
#2009-06-12| 767.50
#2009-06-15| 765.55
#2009-06-16| 773.67
#2009-06-17| 749.94
#2009-06-18| 750.30
#2009-06-19| 754.39
#2009-06-22| 729.16
#2009-06-23| 721.87
#2009-06-24| 746.74
#2009-06-25| 745.39
#2009-06-26| 762.74
#2009-06-29| 769.92
#2009-06-30| 776.42
#2009-07-01| 788.30
#2009-07-02| 773.55
#2009-07-03| .
#2009-07-06| 744.72
#2009-07-07| 754.24
#2009-07-08| 739.00
#2009-07-09| 741.83
#2009-07-10| 740.76
#2009-07-13| 731.55
#2009-07-14| 747.27
#2009-07-15| 769.85
#2009-07-16| 779.04
#2009-07-17| 779.82
#2009-07-20| 799.85
#2009-07-21| 815.63
#2009-07-22| 819.68
#2009-07-23| 828.11
#2009-07-24| 816.20
#2009-07-27| 819.11
#2009-07-28| 804.07
#2009-07-29| 794.26
#2009-07-30| 811.89
#2009-07-31| 813.98
#2009-08-03| 842.28
#2009-08-04| 833.05
#2009-08-05| 820.97
#2009-08-06| 819.88
#2009-08-07| 827.46
#2009-08-10| 823.63
#2009-08-11| 809.61
#2009-08-12| 808.24
#2009-08-13| 822.44
#2009-08-14| 814.57
#2009-08-17| 789.40
#2009-08-18| 805.92
#2009-08-19| 803.43
#2009-08-20| 823.16
#2009-08-21| 842.34
#2009-08-24| 856.93
#2009-08-25| 856.48
#2009-08-26| 848.58
#2009-08-27| 848.57
#2009-08-28| 867.54
#2009-08-31| 858.33
#2009-09-01| 850.83
#2009-09-02| 838.40
#2009-09-03| 848.71
#2009-09-04| 862.83
#2009-09-07| .
#2009-09-08| 885.67
#2009-09-09| 890.38
#2009-09-10| 884.40
#2009-09-11| 909.33
#2009-09-14| 892.03
#2009-09-15| 902.17
#2009-09-16| 920.10
#2009-09-17| 928.32
#2009-09-18| 918.20
#2009-09-21| 902.85
#2009-09-22| 918.75
#2009-09-23| 908.05
#2009-09-24| 905.67
#2009-09-25| 902.83
#2009-09-28| 902.49
#2009-09-29| 894.36
#2009-09-30| 879.40
#2009-10-01| 875.32
#2009-10-02| 863.77
#2009-10-05| 874.70
#2009-10-06| 900.77
#2009-10-07| 903.42
#2009-10-08| 917.24
#2009-10-09| 912.65
#2009-10-12| 930.22
#2009-10-13| 926.43
#2009-10-14| 941.50
#2009-10-15| 944.52
#2009-10-16| 928.45
#2009-10-19| 937.19
#2009-10-20| 935.73
#2009-10-21| 933.78
#2009-10-22| 932.08
#2009-10-23| 930.46
#2009-10-26| 921.40
#2009-10-27| 898.91
#2009-10-28| 874.31
#2009-10-29| 883.08
#2009-10-30| 873.05
#2009-11-02| 860.36
#2009-11-03| 848.14
#2009-11-04| 869.53
#2009-11-05| 873.02
#2009-11-06| 881.27
#2009-11-09| 903.75
#2009-11-10| 908.81
#2009-11-11| 919.22
#2009-11-12| 910.05
#2009-11-13| 905.73
#2009-11-16| 919.42
#2009-11-17| 905.71
#2009-11-18| 910.15
#2009-11-19| 889.76
#2009-11-20| 883.08
#2009-11-23| 907.87
#2009-11-24| 906.44
#2009-11-25| 920.07
#2009-11-26| .
#2009-11-27| 897.10
#2009-11-30| 890.01
#2009-12-01| 915.61
#2009-12-02| 924.51
#2009-12-03| 918.52
#2009-12-04| 904.27
#2009-12-07| 900.57
#2009-12-08| 891.13
#2009-12-09| 875.22
#2009-12-10| 891.00
#2009-12-11| 896.92
#2009-12-14| 918.44
#2009-12-15| 908.60
#2009-12-16| 912.51
#2009-12-17| 900.28
#2009-12-18| 895.16
#2009-12-21| 881.10
#2009-12-22| 885.39
#2009-12-23| 901.93
#2009-12-24| 911.51
#2009-12-25| .
#2009-12-28| 920.81
#2009-12-29| 922.65
#2009-12-30| 918.81
#2009-12-31| 930.11
#2010-01-01| .
#2010-01-04| 940.34
#2010-01-05| 946.39
#2010-01-06| 947.56
#2010-01-07| 935.57
#2010-01-08| 941.48
#2010-01-11| 945.38
#2010-01-12| 934.54
#2010-01-13| 932.95
#2010-01-14| 933.49
#2010-01-15| 931.85
#2010-01-18| .
#2010-01-19| 932.71
#2010-01-20| 918.02
#2010-01-21| 911.21
#2010-01-22| 895.93
#2010-01-25| 895.20
#2010-01-26| 884.59
#2010-01-27| 884.56
#2010-01-28| 890.89
#2010-01-29| 895.74
#2010-02-01| 893.15
#2010-02-02| 908.43
#2010-02-03| 911.90
#2010-02-04| 881.76
#2010-02-05| 862.65
#2010-02-08| 866.90
#2010-02-09| 879.52
#2010-02-10| 875.03
#2010-02-11| 878.69
#2010-02-12| 874.64
#2010-02-15| .
#2010-02-16| 893.65
#2010-02-17| 907.26
#2010-02-18| 906.13
#2010-02-19| 894.78
#2010-02-22| 889.43
#2010-02-23| 882.34
#2010-02-24| 877.22
#2010-02-25| 870.89
#2010-02-26| 896.05
#2010-03-01| 900.57
#2010-03-02| 914.21
#2010-03-03| 931.16
#2010-03-04| 937.58
#2010-03-05| 942.74
#2010-03-08| 952.55
#2010-03-09| 947.63
#2010-03-10| 952.64
#2010-03-11| 941.87
#2010-03-12| 954.36
#2010-03-15| 942.00
#2010-03-16| 954.04
#2010-03-17| 972.93
#2010-03-18| 983.33
#2010-03-19| 971.22
#2010-03-22| 970.92
#2010-03-23| 969.62
#2010-03-24| 963.11
#2010-03-25| 955.96
#2010-03-26| 956.58
#2010-03-29| 966.28
#2010-03-30| 968.75
#2010-03-31| 973.79
#2010-04-01| 985.49
#2010-04-02| .
#2010-04-05| 991.36
#2010-04-06|1002.11
#2010-04-07|1007.89
#2010-04-08| 999.42
#2010-04-09|1006.75
#2010-04-12|1011.45
#2010-04-13| 992.88
#2010-04-14|1003.53
#2010-04-15|1009.22
#2010-04-16| 989.01
#2010-04-19| 970.06
#2010-04-20| 985.16
#2010-04-21| 983.94
#2010-04-22| 966.99
#2010-04-23| 978.68
#2010-04-26| 997.57
#2010-04-27| 993.94
#2010-04-28| 970.65
#2010-04-29| 986.45
#2010-04-30| 990.28
#2010-05-03| 982.31
#2010-05-04| 953.52
#2010-05-05| 932.16
#2010-05-06| 923.51
#2010-05-07| 895.85
#2010-05-10| 940.75
#2010-05-11| 932.73
#2010-05-12| 961.84
#2010-05-13| 955.92
#2010-05-14| 932.30
#2010-05-17| 927.85
#2010-05-18| 934.73
#2010-05-19| 894.59
#2010-05-20| 855.45
#2010-05-21| 861.88
#2010-05-24| 877.05
#2010-05-25| 843.88
#2010-05-26| 904.98
#2010-05-27| 911.94
#2010-05-28| 915.72
#2010-05-31| .
#2010-06-01| 907.97
#2010-06-02| 908.34
#2010-06-03| 908.35
#2010-06-04| 882.78
#2010-06-07| 866.59
#2010-06-08| 868.00
#2010-06-09| 882.84
#2010-06-10| 889.96
#2010-06-11| 884.24
#2010-06-14| 906.42
#2010-06-15| 917.18
#2010-06-16| 919.43
#2010-06-17| 928.48
#2010-06-18| 935.08
#2010-06-21| 942.83
#2010-06-22| 928.80
#2010-06-23| 923.32
#2010-06-24| 908.94
#2010-06-25| 906.44
#2010-06-28| 913.82
#2010-06-29| 890.09
#2010-06-30| 878.58
#2010-07-01| 860.50
#2010-07-02| 875.91
#2010-07-05| .
#2010-07-06| 896.74
#2010-07-07| 897.42
#2010-07-08| 906.67
#2010-07-09| 911.17
#2010-07-12| 906.70
#2010-07-13| 922.82
#2010-07-14| 924.20
#2010-07-15| 924.61
#2010-07-16| 923.46
#2010-07-19| 906.91
#2010-07-20| 910.91
#2010-07-21| 933.52
#2010-07-22| 956.22
#2010-07-23| 958.06
#2010-07-26| 972.42
#2010-07-27| 973.81
#2010-07-28| 967.41
#2010-07-29| 975.95
#2010-07-30| 974.96
#2010-08-02| 991.31
#2010-08-03| 980.92
#2010-08-04| 979.31
#2010-08-05| 983.74
#2010-08-06| 981.44
#2010-08-09| 986.51
#2010-08-10| 972.00
#2010-08-11| 957.03
#2010-08-12| 956.68
#2010-08-13| 953.66
#2010-08-16| 960.13
#2010-08-17| 967.11
#2010-08-18| 955.03
#2010-08-19| 956.04
#2010-08-20| 942.11
#2010-08-23| 950.94
#2010-08-24| 942.15
#2010-08-25| 924.35
#2010-08-26| 945.77
#2010-08-27| 940.58
#2010-08-30| 949.38
#2010-08-31| 950.82
#2010-09-01| 976.90
#2010-09-02| 981.90
#2010-09-03| 989.29
#2010-09-06| .
#2010-09-07| 972.37
#2010-09-08| 978.62
#2010-09-09| 987.20
#2010-09-10| 993.82
#2010-09-13|1013.21
#2010-09-14|1020.39
#2010-09-15|1017.33
#2010-09-16|1009.22
#2010-09-17|1003.31
#2010-09-20|1020.20
#2010-09-21|1022.96
#2010-09-22|1033.97
#2010-09-23|1031.93
#2010-09-24|1037.89
#2010-09-27|1043.77
#2010-09-28|1048.83
#2010-09-29|1058.14
#2010-09-30|1068.05
#2010-10-01|1069.77
#2010-10-04|1058.53
#2010-10-05|1083.37
#2010-10-06|1089.97
#2010-10-07|1081.10
#2010-10-08|1087.21
#2010-10-11|1082.46
#2010-10-12|1088.30
#2010-10-13|1112.12
#2010-10-14|1116.49
#2010-10-15|1103.90
#2010-10-18|1099.72
#2010-10-19|1080.43
#2010-10-20|1086.00
#2010-10-21|1101.31
#2010-10-22|1084.83
#2010-10-25|1088.48
#2010-10-26|1084.63
#2010-10-27|1058.01
#2010-10-28|1072.22
#2010-10-29|1086.67
#2010-11-01|1083.74
#2010-11-02|1096.29
#2010-11-03|1107.23
#2010-11-04|1129.80
#2010-11-05|1136.97
#2010-11-08|1124.00
#2010-11-09|1142.85
#2010-11-10|1130.63
#2010-11-11|1122.62
#2010-11-12|1125.88
#2010-11-15|1118.71
#2010-11-16|1099.60
#2010-11-17|1106.12
#2010-11-18|1112.28
#2010-11-19|1108.67
#2010-11-22|1111.21
#2010-11-23|1083.78
#2010-11-24|1092.58
#2010-11-25| .
#2010-11-26|1077.48
#2010-11-29|1064.87
#2010-11-30|1057.13
#2010-12-01|1076.28
#2010-12-02|1106.49
#2010-12-03|1124.05
#2010-12-06|1129.79
#2010-12-07|1127.98
#2010-12-08|1121.53
#2010-12-09|1131.40
#2010-12-10|1129.46
#2010-12-13|1130.49
#2010-12-14|1136.53
#2010-12-15|1140.99
#2010-12-16|1135.99
#2010-12-17|1128.94
#2010-12-20|1132.71
#2010-12-21|1147.99
#2010-12-22|1149.35
#2010-12-23|1157.17
#2010-12-24| .
#2010-12-27|1156.58
#2010-12-28|1165.93
#2010-12-29|1177.08
#2010-12-30|1178.38
#2010-12-31|1189.59
#2011-01-03|1192.19
#2011-01-04|1181.12
#2011-01-05|1169.02
#2011-01-06|1156.88
#2011-01-07|1157.99
#2011-01-10|1140.73
#2011-01-11|1145.03
#2011-01-12|1160.37
#2011-01-13|1164.56
#2011-01-14|1149.95
#2011-01-17| .
#2011-01-18|1138.60
#2011-01-19|1124.94
#2011-01-20|1096.77
#2011-01-21|1105.61
#2011-01-24|1110.34
#2011-01-25|1095.53
#2011-01-26|1092.45
#2011-01-27|1092.62
#2011-01-28|1056.01
#2011-01-31|1046.23
#2011-02-01|1058.33
#2011-02-02|1069.26
#2011-02-03|1057.08
#2011-02-04|1067.86
#2011-02-07|1059.16
#2011-02-08|1073.24
#2011-02-09|1063.82
#2011-02-10|1043.56
#2011-02-11|1056.88
#2011-02-14|1053.09
#2011-02-15|1056.50
#2011-02-16|1063.49
#2011-02-17|1068.80
#2011-02-18|1080.23
#2011-02-21| .
#2011-02-22|1080.67
#2011-02-23|1068.12
#2011-02-24|1066.87
#2011-02-25|1084.11
#2011-02-28|1102.11
#2011-03-01|1093.49
#2011-03-02|1107.45
#2011-03-03|1107.82
#2011-03-04|1110.33
#2011-03-07|1110.30
#2011-03-08|1097.44
#2011-03-09|1103.85
#2011-03-10|1073.62
#2011-03-11|1085.32
#2011-03-14|1086.33
#2011-03-15|1046.58
#2011-03-16|1054.66
#2011-03-17|1045.00
#2011-03-18|1050.59
#2011-03-21|1058.42
#2011-03-22|1075.07
#2011-03-23|1071.66
#2011-03-24|1095.36
#2011-03-25|1096.05
#2011-03-28|1088.52
#2011-03-29|1102.68
#2011-03-30|1127.36
#2011-03-31|1131.36
#2011-04-01|1145.86
#2011-04-04|1148.13
#2011-04-05|1148.07
#2011-04-06|1166.92
#2011-04-07|1160.90
#2011-04-08|1166.24
#2011-04-11|1160.44
#2011-04-12|1133.10
#2011-04-13|1126.83
#2011-04-14|1114.52
#2011-04-15|1107.71
#2011-04-18|1075.58
#2011-04-19|1093.75
#2011-04-20|1125.74
#2011-04-21|1139.26
#2011-04-22| .
#2011-04-25|1137.15
#2011-04-26|1146.79
#2011-04-27|1152.95
#2011-04-28|1160.81
#2011-04-29|1175.67
#2011-05-02|1181.94
#2011-05-03|1152.64
#2011-05-04|1132.22
#2011-05-05|1107.39
#2011-05-06|1125.96
#2011-05-09|1103.11
#2011-05-10|1113.54
#2011-05-11|1099.90
#2011-05-12|1074.59
#2011-05-13|1074.35
#2011-05-16|1084.29
#2011-05-17|1071.20
#2011-05-18|1082.71
#2011-05-19|1092.73
#2011-05-20|1085.17
#2011-05-23|1058.83
#2011-05-24|1075.53
#2011-05-25|1068.47
#2011-05-26|1079.18
#2011-05-27|1105.09
#2011-05-30| .
#2011-05-31|1128.26
#2011-06-01|1129.43
#2011-06-02|1124.55
#2011-06-03|1119.85
#2011-06-06|1113.29
#2011-06-07|1125.54
#2011-06-08|1118.32
#2011-06-09|1115.02
#2011-06-10|1098.02
#2011-06-13|1096.59
#2011-06-14|1099.68
#2011-06-15|1089.52
#2011-06-16|1079.93
#2011-06-17|1083.73
#2011-06-20|1084.51
#2011-06-21|1096.65
#2011-06-22|1087.95
#2011-06-23|1055.58
#2011-06-24|1059.99
#2011-06-27|1068.33
#2011-06-28|1082.29
#2011-06-29|1092.23
#2011-06-30|1106.59
#2011-07-01|1112.14
#2011-07-04| .
#2011-07-05|1124.94
#2011-07-06|1117.86
#2011-07-07|1132.89
#2011-07-08|1117.11
#2011-07-11|1089.23
#2011-07-12|1086.27
#2011-07-13|1104.83
#2011-07-14|1101.80
#2011-07-15|1103.75
#2011-07-18|1079.89
#2011-07-19|1090.99
#2011-07-20|1096.08
#2011-07-21|1111.57
#2011-07-22|1107.26
#2011-07-25|1113.32
#2011-07-26|1121.92
#2011-07-27|1111.49
#2011-07-28|1102.49
#2011-07-29|1097.81
#2011-08-01|1105.35
#2011-08-02|1091.48
#2011-08-03|1080.75
#2011-08-04|1036.79
#2011-08-05|1031.35
#2011-08-08| 986.02
#2011-08-09| 952.47
#2011-08-10| 970.28
#2011-08-11| 993.62
#2011-08-12|1002.58
#2011-08-15|1024.67
#2011-08-16|1019.46
#2011-08-17|1030.73
#2011-08-18| 995.00
#2011-08-19|1004.80
#2011-08-22|1002.95
#2011-08-23| 994.00
#2011-08-24| 995.36
#2011-08-25| 986.52
#2011-08-26| 997.31
#2011-08-29|1042.39
#2011-08-30|1040.16
#2011-08-31|1072.60
#2011-09-01|1075.15
#2011-09-02|1052.21
#2011-09-05| .
#2011-09-06|1021.33
#2011-09-07|1044.43
#2011-09-08|1054.38
#2011-09-09|1025.56
#2011-09-12| 993.41
#2011-09-13|1004.06
#2011-09-14|1006.60
#2011-09-15|1012.76
#2011-09-16|1013.72
#2011-09-19| 979.33
#2011-09-20| 991.62
#2011-09-21| 965.83
#2011-09-22| 906.07
#2011-09-23| 890.94
#2011-09-26| 904.23
#2011-09-27| 957.25
#2011-09-28| 945.25
#2011-09-29| 922.02
#2011-09-30| 912.75
#2011-10-03| 896.87
#2011-10-04| 871.12
#2011-10-05| 896.77
#2011-10-06| 905.27
#2011-10-07| 929.85
#2011-10-10| 944.39
#2011-10-11| 934.91
#2011-10-12| 956.70
#2011-10-13| 937.15
#2011-10-14| 948.38
#2011-10-17| 942.41
#2011-10-18| 930.29
#2011-10-19| 943.31
#2011-10-20| 909.90
#2011-10-21| 932.27
#2011-10-24| 952.55
#2011-10-25| 962.58
#2011-10-26| 952.26
#2011-10-27|1000.60
#2011-10-28|1014.57
#2011-10-31| 982.57
#2011-11-01| 947.62
#2011-11-02| 975.44
#2011-11-03| 992.39
#2011-11-04| 980.50
#2011-11-07| 988.50
#2011-11-08|1000.24
#2011-11-09| 969.17
#2011-11-10| 969.66
#2011-11-11| 987.06
#2011-11-14| 975.38
#2011-11-15| 960.17
#2011-11-16| 961.79
#2011-11-17| 957.05
#2011-11-18| 938.49
#2011-11-21| 905.58
#2011-11-22| 900.39
#2011-11-23| 880.45
#2011-11-24| .
#2011-11-25| 887.72
#2011-11-28| 916.00
#2011-11-29| 914.48
#2011-11-30| 973.31
#2011-12-01| 971.48
#2011-12-02| 976.77
#2011-12-05| 984.32
#2011-12-06| 972.94
#2011-12-07| 976.86
#2011-12-08| 961.71
#2011-12-09| 967.07
#2011-12-12| 943.62
#2011-12-13| 938.93
#2011-12-14| 910.53
#2011-12-15| 917.93
#2011-12-16| 922.74
#2011-12-19| 915.69
#2011-12-20| 930.25
#2011-12-21| 926.66
#2011-12-22| 941.76
#2011-12-23| 949.26
#2011-12-26| .
#2011-12-27| 947.92
#2011-12-28| 944.56
#2011-12-29| 941.72
#2011-12-30| 954.52
#2012-01-02| .
#2012-01-03| 971.02
#2012-01-04| 958.91
#2012-01-05| 947.78
#2012-01-06| 959.23
#2012-01-09| 957.66
#2012-01-10| 966.33
#2012-01-11| 960.71
#2012-01-12| 970.45
#2012-01-13| 958.49
#2012-01-16| .
#2012-01-17| 983.92
#2012-01-18| 993.21
#2012-01-19|1004.54
#2012-01-20|1002.38
#2012-01-23|1008.10
#2012-01-24| 998.50
#2012-01-25| 983.92
#2012-01-26|1027.27
#2012-01-27|1028.69
#2012-01-30|1013.62
#2012-01-31|1028.83
#2012-02-01|1055.93
#2012-02-02|1066.51
#2012-02-03|1071.21
#2012-02-06|1061.06
#2012-02-07|1058.77
#2012-02-08|1069.00
#2012-02-09|1070.43
#2012-02-10|1042.42
#2012-02-13|1054.15
#2012-02-14|1048.28
#2012-02-15|1049.05
#2012-02-16|1029.28
#2012-02-17|1047.36
#2012-02-20| .
#2012-02-21|1054.76
#2012-02-22|1050.01
#2012-02-23|1060.22
#2012-02-24|1077.03
#2012-02-27|1068.41
#2012-02-28|1086.98
#2012-02-29|1102.47
#2012-03-01|1102.96
#2012-03-02|1093.08
#2012-03-05|1083.13
#2012-03-06|1056.61
#2012-03-07|1057.93
#2012-03-08|1081.45
#2012-03-09|1088.96
#2012-03-12|1076.90
#2012-03-13|1083.97
#2012-03-14|1069.42
#2012-03-15|1075.87
#2012-03-16|1071.86
#2012-03-19|1076.34
#2012-03-20|1062.99
#2012-03-21|1059.96
#2012-03-22|1043.90
#2012-03-23|1046.78
#2012-03-26|1060.60
#2012-03-27|1071.73
#2012-03-28|1053.70
#2012-03-29|1041.29
#2012-03-30|1053.00
#2012-04-02|1063.81
#2012-04-03|1063.02
#2012-04-04|1021.72
#2012-04-05|1030.48
#2012-04-06| .
#2012-04-09|1021.48
#2012-04-10|1001.76
#2012-04-11|1007.10
#2012-04-12|1017.03
#2012-04-13|1010.65
#2012-04-16|1005.45
#2012-04-17|1028.52
#2012-04-18|1033.43
#2012-04-19|1028.35
#2012-04-20|1038.00
#2012-04-23|1021.55
#2012-04-24|1033.74
#2012-04-25|1036.08
#2012-04-26|1044.44
#2012-04-27|1048.56
#2012-04-30|1053.69
#2012-05-01|1055.24
#2012-05-02|1052.48
#2012-05-03|1055.30
#2012-05-04|1043.79
#2012-05-07|1039.36
#2012-05-08|1016.80
#2012-05-09| 998.29
#2012-05-10|1012.91
#2012-05-11|1008.49
#2012-05-14| 982.48
#2012-05-15| 969.96
#2012-05-16| 973.43
#2012-05-17| 965.02
#2012-05-18| 959.03
#2012-05-21| 959.96
#2012-05-22| 975.07
#2012-05-23| 941.48
#2012-05-24| 961.54
#2012-05-25| 957.13
#2012-05-28| .
#2012-05-29| 974.15
#2012-05-30| 941.55
#2012-05-31| 944.60
#2012-06-01| 940.91
#2012-06-04| 954.51
#2012-06-05| 957.59
#2012-06-06| 977.75
#2012-06-07| 987.13
#2012-06-08| 967.28
#2012-06-11| 964.83
#2012-06-12| 968.54
#2012-06-13| 983.77
#2012-06-14| 972.99
#2012-06-15| 980.85
#2012-06-18| 992.91
#2012-06-19|1010.47
#2012-06-20|1017.80
#2012-06-21| 997.70
#2012-06-22| 971.20
#2012-06-25| 962.79
#2012-06-26| 966.48
#2012-06-27| 972.94
#2012-06-28| 956.48
#2012-06-29| 990.26
#2012-07-02| 992.35
#2012-07-03|1010.07
#2012-07-04| .
#2012-07-05|1014.75
#2012-07-06| 997.11
#2012-07-09| 987.72
#2012-07-10| 998.62
#2012-07-11| 987.28
#2012-07-12| 965.87
#2012-07-13| 983.72
#2012-07-16| 989.43
#2012-07-17| 989.38
#2012-07-18|1004.82
#2012-07-19|1002.80
#2012-07-20| 993.04
#2012-07-23| 963.56
#2012-07-24| 962.01
#2012-07-25| 970.90
#2012-07-26| 994.37
#2012-07-27|1021.15
#2012-07-30|1023.78
#2012-07-31|1013.27
#2012-08-01|1018.86
#2012-08-02|1008.79
#2012-08-03|1045.34
#2012-08-06|1048.97
#2012-08-07|1044.55
#2012-08-08|1039.27
#2012-08-09|1047.60
#2012-08-10|1051.24
#2012-08-13|1037.37
#2012-08-14|1041.27
#2012-08-15|1034.36
#2012-08-16|1039.95
#2012-08-17|1018.30
#2012-08-20|1019.14
#2012-08-21|1039.96
#2012-08-22|1024.47
#2012-08-23|1033.35
#2012-08-24|1022.03
#2012-08-27|1025.23
#2012-08-28|1017.68
#2012-08-29|1018.38
#2012-08-30|1000.01
#2012-08-31|1009.23
#2012-09-03| .
#2012-09-04|1014.10
#2012-09-05|1006.52
#2012-09-06|1034.91
#2012-09-07|1046.84
#2012-09-10|1042.24
#2012-09-11|1045.21
#2012-09-12|1019.38
#2012-09-13|1023.54
#2012-09-14|1051.79
#2012-09-17|1053.22
#2012-09-18|1053.50
#2012-09-19|1053.58
#2012-09-20|1042.69
#2012-09-21|1052.81
#2012-09-24|1049.67
#2012-09-25|1060.33
#2012-09-26|1037.39
#2012-09-27|1048.26
#2012-09-28|1047.91
#2012-10-01|1042.62
#2012-10-02|1037.34
#2012-10-03|1024.28
#2012-10-04|1017.53
#2012-10-05|1001.15
#2012-10-08| 962.23
#2012-10-09| 970.63
#2012-10-10| 986.48
#2012-10-11| 994.14
#2012-10-12|1004.41
#2012-10-15| 986.15
#2012-10-16|1005.89
#2012-10-17|1026.53
#2012-10-18|1017.05
#2012-10-19|1009.43
#2012-10-22|1018.57
#2012-10-23| 994.54
#2012-10-24|1003.21
#2012-10-25|1009.49
#2012-10-26|1012.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1014.84
#2012-11-01|1021.43
#2012-11-02|1019.50
#2012-11-05|1025.25
#2012-11-06|1034.69
#2012-11-07|1036.47
#2012-11-08|1028.58
#2012-11-09|1025.40
#2012-11-12|1024.34
#2012-11-13|1022.88
#2012-11-14|1001.69
#2012-11-15| 993.23
#2012-11-16| 996.25
#2012-11-19|1011.00
#2012-11-20|1003.95
#2012-11-21| 994.07
#2012-11-22| .
#2012-11-23|1006.29
#2012-11-26|1003.97
#2012-11-27|1005.80
#2012-11-28| 994.08
#2012-11-29|1012.43
#2012-11-30|1000.00
#2012-12-03|1009.91
#2012-12-04|1016.14
#2012-12-05|1022.93
#2012-12-06|1039.80
#2012-12-07|1041.51
#2012-12-10|1039.01
#2012-12-11|1048.37
#2012-12-12|1062.83
#2012-12-13|1070.17
#2012-12-14|1073.88
#2012-12-17|1083.22
#2012-12-18|1090.76
#2012-12-19|1106.15
#2012-12-20|1107.64
#2012-12-21|1099.20
#2012-12-24|1100.57
#2012-12-25|1099.79
#2012-12-26|1103.18
#2012-12-27|1118.65
#2012-12-28|1121.69
#2012-12-31|1118.06
#2013-01-01|1118.06
#2013-01-02|1127.51
#2013-01-03|1122.74
#2013-01-04|1123.41
#2013-01-07|1129.19
#2013-01-08|1122.21
#2013-01-09|1124.34
#2013-01-10|1111.79
#2013-01-11|1095.63
#2013-01-14|1096.11
#2013-01-15|1074.78
#2013-01-16|1069.81
#2013-01-17|1076.79
#2013-01-18|1068.54
#2013-01-21|1071.78
#2013-01-22|1070.31
#2013-01-23|1053.23
#2013-01-24|1058.95
#2013-01-25|1069.60
#2013-01-28|1051.28
#2013-01-29|1057.84
#2013-01-30|1048.67
#2013-01-31|1055.71
#2013-02-01|1071.98
#2013-02-04|1067.14
#2013-02-05|1081.46
#2013-02-06|1071.06
#2013-02-07|1076.47
#2013-02-08|1082.29
#2013-02-11|1077.14
#2013-02-12|1072.42
#2013-02-13|1078.85
#2013-02-14|1077.83
#2013-02-15|1079.02
#2013-02-18|1066.37
#2013-02-19|1067.72
#2013-02-20|1064.73
#2013-02-21|1052.29
#2013-02-22|1050.29
#2013-02-25|1064.13
#2013-02-26|1057.09
#2013-02-27|1049.31
#2013-02-28|1046.38
#2013-03-01|1037.34
#2013-03-04|1029.49
#2013-03-05|1044.99
#2013-03-06|1044.78
#2013-03-07|1040.01
#2013-03-08|1051.94
#2013-03-11| .
#2013-03-12|1044.47
#2013-03-13|1031.33
#2013-03-14|1035.21
#2013-03-15|1027.03
#2013-03-18|1027.16
#2013-03-19|1016.69
#2013-03-20|1017.20
#2013-03-21|1013.02
#2013-03-22|1006.70
#2013-03-25|1011.21
#2013-03-26|1024.73
#2013-03-27|1010.47
#2013-03-28|1020.96
#2013-03-29| .
#2013-04-01|1019.74
#2013-04-02|1023.45
#2013-04-03|1006.71
#2013-04-04|1004.13
#2013-04-05| 998.56
#2013-04-08|1010.76
#2013-04-09|1021.26
#2013-04-10|1037.26
#2013-04-11|1039.05
#2013-04-12|1027.08
#2013-04-15| 984.81
#2013-04-16| 987.27
#2013-04-17| 980.78
#2013-04-18| 984.26
#2013-04-19| 988.24
#2013-04-22| 984.15
#2013-04-23| 985.58
#2013-04-24| 996.49
#2013-04-25|1015.61
#2013-04-26|1010.06
#2013-04-29|1025.00
#2013-04-30|1023.26
#2013-05-01|1016.88
#2013-05-02|1035.44
#2013-05-03|1040.44
#2013-05-06|1029.85
#2013-05-07|1035.79
#2013-05-08|1046.87
#2013-05-09|1056.37
#2013-05-10|1038.27
#2013-05-13|1039.83
#2013-05-14|1039.23
#2013-05-15|1036.08
#2013-05-16|1040.84
#2013-05-17|1031.68
#2013-05-20|1012.27
#2013-05-21|1003.09
#2013-05-22|1007.56
#2013-05-23| 993.49
#2013-05-24| 995.79
#2013-05-27| 991.38
#2013-05-28| 989.26
#2013-05-29| 977.22
#2013-05-30| 961.34
#2013-05-31| 953.23
#2013-06-03| 959.76
#2013-06-04| 976.92
#2013-06-05| 943.68
#2013-06-06| 933.59
#2013-06-07| 939.50
#2013-06-10| 919.43
#2013-06-11| 904.32
#2013-06-12| 907.89
#2013-06-13| 914.22
#2013-06-14| 925.73
#2013-06-17| 931.67
#2013-06-18| 934.80
#2013-06-19| 942.48
#2013-06-20| 894.86
#2013-06-21| 886.80
#2013-06-24| 875.85
#2013-06-25| 883.47
#2013-06-26| 893.24
#2013-06-27| 914.63
#2013-06-28| 941.59
#2013-07-01| 956.78
#2013-07-02| 958.66
#2013-07-03| 928.69
#2013-07-04| 945.63
#2013-07-05| 921.39
#2013-07-08| 914.98
#2013-07-09| 933.80
#2013-07-10| 931.83
#2013-07-11| 951.01
#2013-07-12| 960.41
#2013-07-15| 971.21
#2013-07-16| 968.88
#2013-07-17| 972.79
#2013-07-18| 968.73
#2013-07-19| 966.30
#2013-07-22| 967.55
#2013-07-23| 975.37
#2013-07-24| 981.08
#2013-07-25| 969.97
#2013-07-26| 968.19
#2013-07-29| 969.68
#2013-07-30| 974.92
#2013-07-31| 969.37
#2013-08-01| 975.83
#2013-08-02| 987.27
#2013-08-05| 986.15
#2013-08-06| 979.30
#2013-08-07| 976.69
#2013-08-08| 986.47
#2013-08-09| 994.43
#2013-08-12| 994.56
#2013-08-13| 986.71
#2013-08-14| 992.20
#2013-08-15| 980.40
#2013-08-16| 987.97
#2013-08-19| 966.81
#2013-08-20| 967.07
#2013-08-21| 959.40
#2013-08-22| 956.26
#2013-08-23| 969.71
#2013-08-26| 969.80
#2013-08-27| 950.00
#2013-08-28| 943.48
#2013-08-29| 943.81
#2013-08-30| 949.60
#2013-09-02| 961.28
#2013-09-03| 953.35
#2013-09-04| 956.81
#2013-09-05| 966.22
#2013-09-06| 988.44
#2013-09-09| 991.52
#2013-09-10|1001.72
#2013-09-11|1016.56
#2013-09-12|1027.09
#2013-09-13|1023.65
#2013-09-16|1041.36
#2013-09-17|1045.92
#2013-09-18|1033.00
#2013-09-19|1068.90
#2013-09-20|1043.22
#2013-09-23|1045.62
#2013-09-24|1044.65
#2013-09-25|1050.54
#2013-09-26|1036.07
#2013-09-27|1027.90
#2013-09-30|1022.67
#2013-10-01|1023.39
#2013-10-02|1026.23
#2013-10-03|1032.39
#2013-10-04|1038.72
#2013-10-07|1035.51
#2013-10-08|1036.47
#2013-10-09|1020.50
#2013-10-10|1039.43
#2013-10-11|1047.52
#2013-10-14|1043.07
#2013-10-15|1055.18
#2013-10-16|1076.10
#2013-10-17|1079.01
#2013-10-18|1086.73
#2013-10-21|1088.52
#2013-10-22|1101.99
#2013-10-23|1091.80
#2013-10-24|1090.64
#2013-10-25|1083.71
#2013-10-28|1090.41
#2013-10-29|1088.48
#2013-10-30|1091.80
#2013-10-31|1075.41
#2013-11-01|1055.42
#2013-11-04|1055.91
#2013-11-05|1044.95
#2013-11-06|1046.57
#2013-11-07|1043.02
#2013-11-08|1025.80
#2013-11-11|1020.54
#2013-11-12|1021.90
#2013-11-13|1013.87
#2013-11-14|1021.31
#2013-11-15|1044.09
#2013-11-18|1055.71
#2013-11-19|1042.93
#2013-11-20|1053.55
#2013-11-21|1037.36
#2013-11-22|1037.65
#2013-11-25|1043.29
#2013-11-26|1023.26
#2013-11-27|1022.65
#2013-11-28|1031.78
#2013-11-29|1038.51
#2013-12-02|1025.47
#2013-12-03|1008.03
#2013-12-04| 994.03
#2013-12-05| 996.89
#2013-12-06|1018.31
#2013-12-09|1019.70
#2013-12-10|1021.39
#2013-12-11|1018.06
#2013-12-12| 989.53
#2013-12-13| 999.52
#2013-12-16| 999.20
#2013-12-17|1005.45
#2013-12-18|1009.58
#2013-12-19|1013.91
#2013-12-20|1022.26
#2013-12-23|1036.48
#2013-12-24|1035.17
#2013-12-25|1035.47
#2013-12-26|1032.85
#2013-12-27|1031.01
#2013-12-30|1043.35
#2013-12-31|1046.09
#2014-01-01|1046.09
#2014-01-02|1036.23
#2014-01-03|1026.66
#2014-01-06|1019.57
#2014-01-07|1029.47
#2014-01-08|1015.74
#2014-01-09|1000.75
#2014-01-10|1011.11
#2014-01-13|1014.93
#2014-01-14|1007.53
#2014-01-15|1008.14
#2014-01-16|1006.39
#2014-01-17|1013.75
#2014-01-20|1009.66
#2014-01-21|1014.38
#2014-01-22|1014.02
#2014-01-23|1009.44
#2014-01-24| 980.72
#2014-01-27| 958.98
#2014-01-28| 970.06
#2014-01-29| 955.37
#2014-01-30| 943.81
#2014-01-31| 945.00
#2014-02-03| 941.13
#2014-02-04| 939.40
#2014-02-05| 935.61
#2014-02-06| 955.05
#2014-02-07| 960.12
#2014-02-10| 957.96
#2014-02-11| 969.87
#2014-02-12| 980.47
#2014-02-13| 971.34
#2014-02-14| 996.16
#2014-02-17|1010.85
#2014-02-18|1008.03
#2014-02-19|1007.60
#2014-02-20| 992.88
#2014-02-21|1001.64
#2014-02-24|1020.20
#2014-02-25|1027.86
#2014-02-26|1016.03
#2014-02-27|1027.22
#2014-02-28|1030.81
#2014-03-03|1019.96
#2014-03-04|1030.08
#2014-03-05|1047.27
#2014-03-06|1062.70
#2014-03-07|1055.47
#2014-03-10|1048.48
#2014-03-11|1045.66
#2014-03-12|1037.15
#2014-03-13|1043.94
#2014-03-14|1036.30
#2014-03-17|1044.68
#2014-03-18|1051.59
#2014-03-19|1044.53
#2014-03-20|1026.31
#2014-03-21|1031.86
#2014-03-24|1037.89
#2014-03-25|1056.11
#2014-03-26|1071.22
#2014-03-27|1065.74
#2014-03-28|1080.35
#2014-03-31|1084.61
#2014-04-01|1090.33
#2014-04-02|1086.33
#2014-04-03|1077.40
#2014-04-04|1085.98
#2014-04-07|1076.47
#2014-04-08|1090.70
#2014-04-09|1091.39
#2014-04-10|1110.20
#2014-04-11|1088.67
#2014-04-14|1084.79
#2014-04-15|1071.68
#2014-04-16|1076.67
#2014-04-17|1092.75
#2014-04-18|1092.02
#2014-04-21|1091.22
#2014-04-22|1091.53
#2014-04-23|1089.46
#2014-04-24|1087.66
#2014-04-25|1087.55
#2014-04-28|1088.89
#2014-04-29|1092.89
#2014-04-30|1090.69
#2014-05-01|1095.32
#2014-05-02|1108.86
#2014-05-05|1096.58
#2014-05-06|1101.65
#2014-05-07|1104.07
#2014-05-08|1126.10
#2014-05-09|1117.13
#2014-05-12|1124.69
#2014-05-13|1133.85
#2014-05-14|1144.19
#2014-05-15|1133.14
#2014-05-16|1130.72
#2014-05-19|1142.76
#2014-05-20|1132.33
#2014-05-21|1135.90
#2014-05-22|1148.25
#2014-05-23|1157.35
#2014-05-26|1144.87
#2014-05-27|1128.94
#2014-05-28|1123.11
#2014-05-29|1130.78
#2014-05-30|1109.28
#2014-06-02|1103.60
#2014-06-03|1097.46
#2014-06-04|1094.99
#2014-06-05|1103.96
#2014-06-06|1126.99
#2014-06-09|1120.52
#2014-06-10|1122.33
#2014-06-11|1119.82
#2014-06-12|1123.28
#2014-06-13|1122.47
#2014-06-16|1122.70
#2014-06-17|1114.98
#2014-06-18|1120.65
#2014-06-19|1139.39
#2014-06-20|1133.94
#2014-06-23|1135.52
#2014-06-24|1141.39
#2014-06-25|1127.10
#2014-06-26|1129.38
#2014-06-27|1127.23
#2014-06-30|1132.19
#2014-07-01|1134.97
#2014-07-02|1136.95
#2014-07-03|1129.98
#2014-07-04|1132.03
#2014-07-07|1130.18
#2014-07-08|1139.72
#2014-07-09|1139.78
#2014-07-10|1127.72
#2014-07-11|1133.34
#2014-07-14|1141.91
#2014-07-15|1143.16
#2014-07-16|1154.07
#2014-07-17|1148.62
#2014-07-18|1146.78
#2014-07-21|1142.27
#2014-07-22|1162.02
#2014-07-23|1170.49
#2014-07-24|1174.07
#2014-07-25|1167.55
#2014-07-28|1174.41
#2014-07-29|1175.00
#2014-07-30|1154.47
#2014-07-31|1146.61
#2014-08-01|1147.03
#2014-08-04|1158.92
#2014-08-05|1152.64
#2014-08-06|1140.93
#2014-08-07|1138.56
#2014-08-08|1146.74
#2014-08-11|1170.14
#2014-08-12|1175.29
#2014-08-13|1179.73
#2014-08-14|1174.74
#2014-08-15|1165.64
#2014-08-18|1167.95
#2014-08-19|1173.52
#2014-08-20|1162.24
#2014-08-21|1169.78
#2014-08-22|1163.45
#2014-08-25|1166.66
#2014-08-26|1178.18
#2014-08-27|1180.76
#2014-08-28|1174.54
#2014-08-29|1171.79
#2014-09-01|1170.43
#2014-09-02|1170.31
#2014-09-03|1187.80
#2014-09-04|1194.44
#2014-09-05|1187.38
#2014-09-08|1184.85
#2014-09-09|1163.65
#2014-09-10|1156.66
#2014-09-11|1146.78
#2014-09-12|1139.56
#2014-09-15|1130.56
#2014-09-16|1133.03
#2014-09-17|1142.16
#2014-09-18|1144.14
#2014-09-19|1141.09
#2014-09-22|1114.78
#2014-09-23|1100.02
#2014-09-24|1098.60
#2014-09-25|1079.36
#2014-09-26|1084.40
#2014-09-29|1079.86
#2014-09-30|1075.93
#2014-10-01|1074.32
#2014-10-02|1070.23
#2014-10-03|1067.73
#2014-10-06|1090.98
#2014-10-07|1087.56
#2014-10-08|1071.15
#2014-10-09|1086.46
#2014-10-10|1059.46
#2014-10-13|1066.29
#2014-10-14|1068.29
#2014-10-15|1050.45
#2014-10-16|1048.03
#2014-10-17|1063.83
#2014-10-20|1064.68
#2014-10-21|1094.55
#2014-10-22|1088.71
#2014-10-23|1088.78
#2014-10-24|1089.54
#2014-10-27|1094.62
#2014-10-28|1117.61
#2014-10-29|1133.57
#2014-10-30|1128.62
#2014-10-31|1127.97
#2014-11-03|1136.36
#2014-11-04|1139.08
#2014-11-05|1122.96
#2014-11-06|1111.36
#2014-11-07|1105.26
#2014-11-10|1114.78
#2014-11-11|1117.22
#2014-11-12|1127.25
#2014-11-13|1131.95
#2014-11-14|1145.25
#2014-11-17|1145.30
#2014-11-18|1150.39
#2014-11-19|1145.49
#2014-11-20|1145.75
#2014-11-21|1165.97
#2014-11-24|1161.15
#2014-11-25|1166.45
#2014-11-26|1159.77
#2014-11-27|1162.84
#2014-11-28|1143.78
#2014-12-01|1117.02
#2014-12-02|1115.75
#2014-12-03|1116.43
#2014-12-04|1115.75
#2014-12-05|1097.00
#2014-12-08|1075.46
#2014-12-09|1073.66
#2014-12-10|1058.11
#2014-12-11|1044.41
#2014-12-12|1033.40
#2014-12-15|1022.47
#2014-12-16|1019.62
#2014-12-17|1020.82
#2014-12-18|1085.06
#2014-12-19|1082.74
#2014-12-22|1083.71
#2014-12-23|1078.67
#2014-12-24|1073.37
#2014-12-25|1073.37
#2014-12-26|1079.75
#2014-12-29|1097.76
#2014-12-30|1097.70
#2014-12-31|1094.05
#2015-01-01|1094.05
#2015-01-02|1077.66
#2015-01-05|1058.05
#2015-01-06|1065.65
#2015-01-07|1072.48
#2015-01-08|1102.77
#2015-01-09|1105.91
#2015-01-12|1095.74
#2015-01-13|1109.56
#2015-01-14|1099.61
#2015-01-15|1102.10
#2015-01-16|1084.22
#2015-01-19|1089.82
#2015-01-20|1094.11
#2015-01-21|1110.83
#2015-01-22|1136.74
#2015-01-23|1140.73
#2015-01-26|1147.49
#2015-01-27|1146.08
#2015-01-28|1156.78
#2015-01-29|1151.22
#2015-01-30|1140.41
#2015-02-02|1154.33
#2015-02-03|1181.20
#2015-02-04|1171.20
#2015-02-05|1190.16
#2015-02-06|1173.42
#2015-02-09|1159.58
#2015-02-10|1149.50
#2015-02-11|1124.06
#2015-02-12|1141.73
#2015-02-13|1160.04
#2015-02-16|1160.74
#2015-02-17|1154.04
#2015-02-18|1141.15
#2015-02-19|1148.66
#2015-02-20|1155.89
#2015-02-23|1166.21
#2015-02-24|1174.25
#2015-02-25|1178.97
#2015-02-26|1168.37
#2015-02-27|1152.21
#2015-03-02|1137.32
#2015-03-03|1134.14
#2015-03-04|1129.46
#2015-03-05|1141.49
#2015-03-06|1118.21
#2015-03-09|1108.25
#2015-03-10|1071.95
#2015-03-11|1076.85
#2015-03-12|1084.92
#2015-03-13|1060.32
#2015-03-16|1069.60
#2015-03-17|1075.30
#2015-03-18|1083.49
#2015-03-19|1098.39
#2015-03-20|1114.93
#2015-03-23|1123.50
#2015-03-24|1132.87
#2015-03-25|1130.49
#2015-03-26|1108.18
#2015-03-27|1106.61
#2015-03-30|1113.38
#2015-03-31|1119.88
#2015-04-01|1133.09
#2015-04-02|1135.65
#2015-04-03|1152.81
#2015-04-06|1159.23
#2015-04-07|1159.35
#2015-04-08|1159.71
#2015-04-09|1161.72
#2015-04-10|1161.42
#2015-04-13|1156.13
#2015-04-14|1165.13
#2015-04-15|1141.30
#2015-04-16|1164.80
#2015-04-17|1156.50
#2015-04-20|1145.07
#2015-04-21|1156.21
#2015-04-22|1146.77
#2015-04-23|1155.65
#2015-04-24|1164.40
#2015-04-27|1175.66
#2015-04-28|1193.97
#2015-04-29|1199.69
#2015-04-30|1171.44
#2015-05-01|1164.45
#2015-05-04|1157.83
#2015-05-05|1165.41
#2015-05-06|1153.37
#2015-05-07|1126.05
#2015-05-08|1139.98
#2015-05-11|1134.09
#2015-05-12|1126.40
#2015-05-13|1146.09
#2015-05-14|1150.71
#2015-05-15|1159.72
#2015-05-18|1154.91
#2015-05-19|1152.67
#2015-05-20|1156.18
#2015-05-21|1156.35
#2015-05-22|1151.33
#2015-05-25|1141.25
#2015-05-26|1114.87
#2015-05-27|1099.15
#2015-05-28|1096.37
#2015-05-29|1086.61
#2015-06-01|1074.58
#2015-06-02|1075.30
#2015-06-03|1059.68
#2015-06-04|1045.08
#2015-06-05|1036.41
#2015-06-08|1035.00
#2015-06-09|1037.63
#2015-06-10|1061.53
#2015-06-11|1058.35
#2015-06-12|1055.59
#2015-06-15|1044.32
#2015-06-16|1045.76
#2015-06-17|1045.89
#2015-06-18|1073.25
#2015-06-19|1077.45
#2015-06-22|1089.24
#2015-06-23|1087.86
#2015-06-24|1097.91
#2015-06-25|1113.47
#2015-06-26|1094.03
#2015-06-29|1073.31
#2015-06-30|1100.13
#2015-07-01|1087.97
#2015-07-02|1095.96
#2015-07-03|1087.79
#2015-07-06|1059.39
#2015-07-07|1022.49
#2015-07-08|1019.88
#2015-07-09|1050.45
#2015-07-10|1058.16
#2015-07-13|1067.64
#2015-07-14|1070.72
#2015-07-15|1074.35
#2015-07-16|1080.55
#2015-07-17|1087.10
#2015-07-20|1083.30
#2015-07-21|1091.67
#2015-07-22|1071.71
#2015-07-23|1073.16
#2015-07-24|1038.76
#2015-07-27|1034.90
#2015-07-28|1020.16
#2015-07-29|1042.76
#2015-07-30|1023.75
#2015-07-31|1041.22
#2015-08-03|1028.14
#2015-08-04|1048.30
#2015-08-05|1038.02
#2015-08-06|1036.88
#2015-08-07|1039.77
#2015-08-10|1034.16
#2015-08-11|1029.67
#2015-08-12|1003.09
#2015-08-13|1015.09
#2015-08-14|1000.07
#2015-08-17| 988.90
#2015-08-18| 989.04
#2015-08-19| 976.01
#2015-08-20| 969.44
#2015-08-21| 955.84
#2015-08-24| 917.33
#2015-08-25| 964.62
#2015-08-26| 942.17
#2015-08-27| 954.23
#2015-08-28| 961.87
#2015-08-31| 962.75
#2015-09-01| 926.74
#2015-09-02| 931.01
#2015-09-03| 946.95
#2015-09-04| 907.53
#2015-09-07| 883.08
#2015-09-08| 906.85
#2015-09-09| 908.21
#2015-09-10| 905.52
#2015-09-11| 903.15
#2015-09-14| 923.63
#2015-09-15| 926.26
#2015-09-16| 949.96
#2015-09-17| 952.51
#2015-09-18| 953.01
#2015-09-21| 930.11
#2015-09-22| 905.55
#2015-09-23| 907.01
#2015-09-24| 891.95
#2015-09-25| 899.18
#2015-09-28| 871.58
#2015-09-29| 876.73
#2015-09-30| 894.99
#2015-10-01| 907.36
#2015-10-02| 918.93
#2015-10-05| 952.79
#2015-10-06| 956.13
#2015-10-07| 978.53
#2015-10-08| 976.21
#2015-10-09| 993.20
#2015-10-12| 989.85
#2015-10-13| 975.14
#2015-10-14| 978.56
#2015-10-15| 999.08
#2015-10-16| 998.81
#2015-10-19| 994.17
#2015-10-20| 988.50
#2015-10-21| 969.40
#2015-10-22| 979.45
#2015-10-23| 985.49
#2015-10-26| 982.74
#2015-10-27| 972.47
#2015-10-28| 981.62
#2015-10-29| 946.76
#2015-10-30| 954.52
#2015-11-02| 959.34
#2015-11-03| 957.52
#2015-11-04| 959.58
#2015-11-05| 957.57
#2015-11-06| 926.94
#2015-11-09| 920.06
#2015-11-10| 908.60
#2015-11-11| 912.59
#2015-11-12| 898.70
#2015-11-13| 873.12
#2015-11-16| 882.72
#2015-11-17| 900.20
#2015-11-18| 897.30
#2015-11-19| 922.08
#2015-11-20| 933.36
#2015-11-23| 927.74
#2015-11-24| 927.26
#2015-11-25| 913.56
#2015-11-26| 910.41
#2015-11-27| 893.09
#2015-11-30| 883.08
#2015-12-01| 876.98
#2015-12-02| 873.80
#2015-12-03| 861.89
#2015-12-04| 843.92
#2015-12-07| 838.03
#2015-12-08| 823.75
#2015-12-09| 836.38
#2015-12-10| 777.41
#2015-12-11| 713.01
#2015-12-14| 761.95
#2015-12-15| 791.22
#2015-12-16| 789.49
#2015-12-17| 806.70
#2015-12-18| 798.05
#2015-12-21| 807.10
#2015-12-22| 811.12
#2015-12-23| 828.16
#2015-12-24| 827.64
#2015-12-25| 827.64
#2015-12-28| 825.19
#2015-12-29| 822.15
#2015-12-30| 801.12
#2015-12-31| 802.39
#2016-01-01| 802.39
#2016-01-04| 774.79
#2016-01-05| 782.26
#2016-01-06| 764.20
#2016-01-07| 737.34
#2016-01-08| 727.46
#2016-01-11| 699.49
#2016-01-12| 710.15
#2016-01-13| 717.52
#2016-01-14| 701.66
#2016-01-15| 674.54
#2016-01-18| 673.01
#2016-01-19| 688.91
#2016-01-20| 659.69
#2016-01-21| 670.09
#2016-01-22| 696.51
#2016-01-25| 691.69
#2016-01-26| 703.17
#2016-01-27| 711.37
#2016-01-28| 734.61
#2016-01-29| 767.28
#2016-02-01| 756.03
#2016-02-02| 729.24
#2016-02-03| 730.16
#2016-02-04| 773.67
#2016-02-05| 765.84
#2016-02-08| 751.16
#2016-02-09| 738.37
#2016-02-10| 748.69
#2016-02-11| 741.85
#2016-02-12| 750.93
#2016-02-15| 775.50
#2016-02-16| 772.32
#2016-02-17| 793.59
#2016-02-18| 806.99
#2016-02-19| 782.35
#2016-02-22| 797.84
#2016-02-23| 787.15
#2016-02-24| 762.05
#2016-02-25| 770.38
#2016-02-26| 757.65
#2016-02-29| 772.15
#2016-03-01| 794.16
#2016-03-02| 808.42
#2016-03-03| 823.47
#2016-03-04| 836.54
#2016-03-07| 849.97
#2016-03-08| 838.04
#2016-03-09| 833.86
#2016-03-10| 827.77
#2016-03-11| 840.04
#2016-03-14| 826.21
#2016-03-15| 803.09
#2016-03-16| 801.80
#2016-03-17| 867.57
#2016-03-18| 881.51
#2016-03-21| 887.80
#2016-03-22| 886.90
#2016-03-23| 864.88
#2016-03-24| 845.93
#2016-03-25| 845.63
#2016-03-28| 843.14
#2016-03-29| 842.68
#2016-03-30| 888.73
#2016-03-31| 897.03
#2016-04-01| 879.94
#2016-04-04| 892.29
#2016-04-05| 863.91
#2016-04-06| 848.90
#2016-04-07| 849.48
#2016-04-08| 873.68
#2016-04-11| 883.85
#2016-04-12| 898.39
#2016-04-13| 917.10
#2016-04-14| 921.46
#2016-04-15| 917.55
#2016-04-18| 927.23
#2016-04-19| 941.31
#2016-04-20| 948.61
#2016-04-21| 942.97
#2016-04-22| 925.20
#2016-04-25| 919.96
#2016-04-26| 928.03
#2016-04-27| 920.85
#2016-04-28| 942.35
#2016-04-29| 942.12
#2016-05-02| 935.30
#2016-05-03| 890.30
#2016-05-04| 873.42
#2016-05-05| 867.02
#2016-05-06| 861.51
#2016-05-09| 848.09
#2016-05-10| 858.06
#2016-05-11| 866.98
#2016-05-12| 858.06
#2016-05-13| 844.33
#2016-05-16| 830.64
#2016-05-17| 835.02
#2016-05-18| 826.05
#2016-05-19| 812.97
#2016-05-20| 831.69
#2016-05-23| 829.97
#2016-05-24| 838.93
#2016-05-25| 845.01
#2016-05-26| 854.13
#2016-05-27| 858.39
#2016-05-30| 833.39
#2016-05-31| 832.49
#2016-06-01| 844.54
#2016-06-02| 846.89
#2016-06-03| 875.88
#2016-06-06| 892.93
#2016-06-07| 899.77
#2016-06-08| 903.74
#2016-06-09| 887.53
#2016-06-10| 874.69
#2016-06-13| 867.36
#2016-06-14| 833.34
#2016-06-15| 844.52
#2016-06-16| 831.27
#2016-06-17| 848.09
#2016-06-20| 880.23
#2016-06-21| 884.79
#2016-06-22| 897.93
#2016-06-23| 911.57
#2016-06-24| 867.21
#2016-06-27| 808.34
#2016-06-28| 838.36
#2016-06-29| 876.80
#2016-06-30| 895.97
#2016-07-01| 902.65
#2016-07-04| 907.47
#2016-07-05| 878.95
#2016-07-06| 861.33
#2016-07-07| 871.73
#2016-07-08| 888.42
#2016-07-11| 914.67
#2016-07-12| 926.83
#2016-07-13| 922.13
#2016-07-14| 938.94
#2016-07-15| 940.15
#2016-07-18| 943.49
#2016-07-19| 938.52
#2016-07-20| 950.63
#2016-07-21| 956.52
#2016-07-22| 951.25
#2016-07-25| 952.70
#2016-07-26| 958.18
#2016-07-27| 971.93
#2016-07-28| 964.65
#2016-07-29| 979.57
#2016-08-01| 983.75
#2016-08-02| 967.27
#2016-08-03| 965.76
#2016-08-04| 986.42
#2016-08-05| 979.38
#2016-08-08| 996.53
#2016-08-09|1009.21
#2016-08-10|1020.38
#2016-08-11|1029.60
#2016-08-12|1021.98
#2016-08-15|1030.29
#2016-08-16|1016.63
#2016-08-17|1007.96
#2016-08-18|1028.44
#2016-08-19|1013.77
#2016-08-22|1007.13
#2016-08-23|1011.44
#2016-08-24| 963.68
#2016-08-25| 952.92
#2016-08-26| 967.23
#2016-08-29| 943.73
#2016-08-30| 935.35
#2016-08-31| 907.33
#2016-09-01| 906.06
#2016-09-02| 936.22
#2016-09-05| 947.01
#2016-09-06| 976.32
#2016-09-07| 974.43
#2016-09-08| 976.05
#2016-09-09| 943.33
#2016-09-12| 929.06
#2016-09-13| 932.99
#2016-09-14| 939.15
#2016-09-15| 942.03
#2016-09-16| 929.14
#2016-09-19| 954.49
#2016-09-20| 954.46
#2016-09-21| 952.67
#2016-09-22| 980.42
#2016-09-23| 974.68
#2016-09-26| 966.85
#2016-09-27| 966.13
#2016-09-28| 967.79
#2016-09-29| 966.87
#2016-09-30| 961.38
#2016-10-03| 963.70
#2016-10-04| 968.42
#2016-10-05| 961.08
#2016-10-06| 945.86
#2016-10-07| 954.12
#2016-10-10| 955.76
#2016-10-11| 914.79
#2016-10-12| 916.03
#2016-10-13| 895.69
#2016-10-14| 913.75
#2016-10-17| 909.73
#2016-10-18| 928.40
#2016-10-19| 943.38
#2016-10-20| 939.53
#2016-10-21| 938.13
#2016-10-24| 948.52
#2016-10-25| 953.24
#2016-10-26| 944.62
#2016-10-27| 938.97
#2016-10-28| 938.04
#2016-10-31| 962.14
#2016-11-01| 962.02
#2016-11-02| 960.70
#2016-11-03| 941.77
#2016-11-04| 911.20
#2016-11-07| 938.70
#2016-11-08| 953.83
#2016-11-09| 932.42
#2016-11-10| 900.21
#2016-11-11| 858.02
#2016-11-14| 842.90
#2016-11-15| 861.91
#2016-11-16| 870.12
#2016-11-17| 878.31
#2016-11-18| 871.24
#2016-11-21| 880.16
#2016-11-22| 897.26
#2016-11-23| 876.37
#2016-11-24| 874.75
#2016-11-25| 877.27
#2016-11-28| 901.32
#2016-11-29| 886.56
#2016-11-30| 879.42
#2016-12-01| 872.60
#2016-12-02| 866.55
#2016-12-05| 880.55
#2016-12-06| 882.77
#2016-12-07| 896.26
#2016-12-08| 903.69
#2016-12-09| 906.58
#2016-12-12| 905.83
#2016-12-13| 917.24
#2016-12-14| 912.25
#2016-12-15| 874.12
#2016-12-16| 868.46
#2016-12-19| 874.30
#2016-12-20| 885.25
#2016-12-21| 890.10
#2016-12-22| 875.90
#2016-12-23| 873.83
#2016-12-26| 873.22
#2016-12-27| 878.87
#2016-12-28| 902.03
#2016-12-29| 928.45
#2016-12-30| 924.82
#2017-01-02| 924.42
#2017-01-03| 923.96
#2017-01-04| 936.84
#2017-01-05| 931.92
#2017-01-06| 939.61
#2017-01-09| 938.79
#2017-01-10| 947.96
#2017-01-11| 934.11
#2017-01-12| 959.93
#2017-01-13| 966.40
#2017-01-16| 957.90
#2017-01-17| 962.19
#2017-01-18| 969.49
#2017-01-19| 954.60
#2017-01-20| 950.92
#2017-01-23| 964.41
#2017-01-24| 981.48
#2017-01-25| 984.55
#2017-01-26| 982.00
#2017-01-27| 959.62
#2017-01-30| 953.64
#2017-01-31| 956.42
#2017-02-01| 964.09
#2017-02-02| 967.59
#2017-02-03| 973.67
#2017-02-06| 959.42
#2017-02-07| 957.32
#2017-02-08| 953.86
#2017-02-09| 956.21
#2017-02-10| 969.39
#2017-02-13| 980.57
#2017-02-14| 980.40
#2017-02-15| 996.73
#2017-02-16|1010.38
#2017-02-17| 994.60
#2017-02-20|1001.18
#2017-02-21| 992.65
#2017-02-22| 989.54
#2017-02-23|1010.51
#2017-02-24| 993.89
#2017-02-27| 993.02
#2017-02-28| 973.38
#2017-03-01| 982.32
#2017-03-02| 987.88
#2017-03-03| 986.63
#2017-03-06| 993.54
#2017-03-07| 992.84
#2017-03-08| 982.26
#2017-03-09| 960.49
#2017-03-10| 977.10
#2017-03-13| 990.90
#2017-03-14| 987.47
#2017-03-15| 996.03
#2017-03-16|1040.48
#2017-03-17|1034.98
#2017-03-20|1052.08
#2017-03-21|1052.63
#2017-03-22|1047.97
#2017-03-23|1049.87
#2017-03-24|1051.60
#2017-03-27|1020.33
#2017-03-28|1018.05
#2017-03-29|1014.74
#2017-03-30|1017.75
#2017-03-31| 960.77
#2017-04-03| 962.25
#2017-04-04| 964.78
#2017-04-05| 944.95
#2017-04-06| 937.15
#2017-04-07| 938.71
#2017-04-10| 931.24
#2017-04-11| 941.93
#2017-04-12| 964.93
#2017-04-13| 987.84
#2017-04-14| 987.82
#2017-04-17| 995.91
#2017-04-18| 986.70
#2017-04-19| 985.09
#2017-04-20| 994.92
#2017-04-21| 991.00
#2017-04-24|1013.30
#2017-04-25|1013.89
#2017-04-26|1002.16
#2017-04-27| 997.42
#2017-04-28| 997.58
#2017-05-01| 999.43
#2017-05-02|1011.33
#2017-05-03|1001.43
#2017-05-04| 978.22
#2017-05-05| 984.22
#2017-05-08| 982.94
#2017-05-09| 990.06
#2017-05-10|1003.12
#2017-05-11|1004.56
#2017-05-12|1012.43
#2017-05-15|1025.08
#2017-05-16|1028.27
#2017-05-17|1018.74
#2017-05-18|1006.20
#2017-05-19|1018.00
#2017-05-22|1023.07
#2017-05-23|1044.27
#2017-05-24|1049.17
#2017-05-25|1053.29
#2017-05-26|1055.01
#2017-05-29|1041.12
#2017-05-30|1033.30
#2017-05-31|1011.70
#2017-06-01|1017.05
#2017-06-02|1032.43
#2017-06-05|1042.30
#2017-06-06|1021.17
#2017-06-07|1015.12
#2017-06-08|1001.51
#2017-06-09|1012.61
#2017-06-12|1004.56
#2017-06-13|1004.32
#2017-06-14|1019.99
#2017-06-15| 983.55
#2017-06-16| 986.39
#2017-06-19| 993.03
#2017-06-20| 973.14
#2017-06-21| 980.08
#2017-06-22| 977.91
#2017-06-23| 994.12
#2017-06-26|1000.23
#2017-06-27| 991.83
#2017-06-28| 985.80
#2017-06-29| 980.96
#2017-06-30| 975.68
#2017-07-03| 974.86
#2017-07-04| 967.97
#2017-07-05| 959.37
#2017-07-06| 959.07
#2017-07-07| 949.04
#2017-07-10| 954.37
#2017-07-11| 949.39
#2017-07-12| 984.13
#2017-07-13| 994.16
#2017-07-14|1019.02
#2017-07-17|1031.93
#2017-07-18|1021.58
#2017-07-19|1038.02
#2017-07-20|1037.12
#2017-07-21|1042.54
#2017-07-24|1047.63
#2017-07-25|1038.92
#2017-07-26|1044.44
#2017-07-27|1046.74
#2017-07-28|1047.73
#2017-07-31|1036.14
#2017-08-01|1032.10
#2017-08-02|1028.55
#2017-08-03|1023.93
#2017-08-04|1020.10
#2017-08-07|1043.33
#2017-08-08|1047.55
#2017-08-09|1028.76
#2017-08-10|1029.78
#2017-08-11|1011.62
#2017-08-14|1031.41
#2017-08-15|1022.64
#2017-08-16|1041.99
#2017-08-17|1044.76
#2017-08-18|1043.12
#2017-08-21|1048.51
#2017-08-22|1054.92
#2017-08-23|1058.03
#2017-08-24|1070.18
#2017-08-25|1079.18
#2017-08-28|1078.16
#2017-08-29|1081.13
#2017-08-30|1073.82
#2017-08-31|1079.93
#2017-09-01|1086.82
#2017-09-04|1073.74
#2017-09-05|1077.04
#2017-09-06|1066.45
#2017-09-07|1071.68
#2017-09-08|1060.91
#2017-09-11|1066.50
#2017-09-12|1063.85
#2017-09-13|1049.09
#2017-09-14|1048.40
#2017-09-15|1040.04
#2017-09-18|1037.20
#2017-09-19|1033.52
#2017-09-20|1038.23
#2017-09-21|1035.36
#2017-09-22|1040.39
#2017-09-25|1031.67
#2017-09-26|1011.15
#2017-09-27| 995.43
#2017-09-28| 994.49
#2017-09-29|1006.40
#2017-10-02| 998.72
#2017-10-03|1006.86
#2017-10-04|1022.90
#2017-10-05|1024.53
#2017-10-06|1021.07
#2017-10-09|1018.79
#2017-10-10|1039.96
#2017-10-11|1050.15
#2017-10-12|1060.86
#2017-10-13|1076.00
#2017-10-16|1082.98
#2017-10-17|1065.06
#2017-10-18|1061.14
#2017-10-19|1060.03
#2017-10-20|1045.91
#2017-10-23|1043.23
#2017-10-24|1038.61
#2017-10-25|1024.79
#2017-10-26|1012.60
#2017-10-27|1017.67
#2017-10-30|1035.19
#2017-10-31|1027.47
#2017-11-01|1039.05
#2017-11-02|1041.81
#2017-11-03|1029.53
#2017-11-06|1034.40
#2017-11-07|1042.11
#2017-11-08|1046.78
#2017-11-09|1039.95
#2017-11-10|1030.82
#2017-11-13|1020.26
#2017-11-14|1025.17
#2017-11-15|1025.51
#2017-11-16|1047.71
#2017-11-17|1077.91
#2017-11-20|1087.34
#2017-11-21|1103.91
#2017-11-22|1103.16
#2017-11-23|1088.40
#2017-11-24|1090.66
#2017-11-27|1104.67
#2017-11-28|1121.84
#2017-11-29|1125.25
#2017-11-30|1114.98
#2017-12-01|1094.63
#2017-12-04|1115.91
#2017-12-05|1116.69
#2017-12-06|1097.21
#2017-12-07|1088.04
#2017-12-08|1090.40
#2017-12-11|1090.46
#2017-12-12|1065.36
#2017-12-13|1080.95
#2017-12-14|1097.64
#2017-12-15|1107.10
#2017-12-18|1171.95
#2017-12-19|1179.97
#2017-12-20|1188.04
#2017-12-21|1191.86
#2017-12-22|1200.89
#2017-12-25|1201.27
#2017-12-26|1206.41
#2017-12-27|1237.39
#2017-12-28|1238.36
#2017-12-29|1250.06
#2018-01-01|1250.06
#2018-01-02|1245.20
#2018-01-03|1245.97
#2018-01-04|1248.74
#2018-01-05|1251.28
#2018-01-08|1245.47
#2018-01-09|1251.89
#2018-01-10|1239.37
#2018-01-11|1227.08
#2018-01-12|1235.56
#2018-01-15|1247.60
#2018-01-16|1271.62
#2018-01-17|1282.58
#2018-01-18|1298.53
#2018-01-19|1284.87
#2018-01-22|1304.54
#2018-01-23|1323.98
#2018-01-24|1343.17
#2018-01-25|1359.63
#2018-01-26|1349.30
#2018-01-29|1314.19
#2018-01-30|1284.21
#2018-01-31|1293.22
#2018-02-01|1290.28
#2018-02-02|1254.71
#2018-02-05|1221.04
#2018-02-06|1204.59
#2018-02-07|1231.67
#2018-02-08|1210.51
#2018-02-09|1200.35
#2018-02-12|1227.58
#2018-02-13|1244.90
#2018-02-14|1274.05
#2018-02-15|1343.08
#2018-02-16|1339.42
#2018-02-19|1319.20
#2018-02-20|1294.35
#2018-02-21|1324.82
#2018-02-22|1315.04
#2018-02-23|1337.32
#2018-02-26|1328.60
#2018-02-27|1322.44
#2018-02-28|1300.38
#2018-03-01|1286.29
#2018-03-02|1273.46
#2018-03-05|1295.12
#2018-03-06|1335.00
#2018-03-07|1323.77
#2018-03-08|1315.66
#2018-03-09|1332.27
#2018-03-12|1330.68
#2018-03-13|1334.04
#2018-03-14|1316.55
#2018-03-15|1296.68
#2018-03-16|1279.78
#2018-03-19|1273.68
#2018-03-20|1293.85
#2018-03-21|1297.92
#2018-03-22|1275.71
#2018-03-23|1268.80
#2018-03-26|1278.16
#2018-03-27|1274.43
#2018-03-28|1223.82
#2018-03-29|1226.02
#2018-03-30|1226.25
#2018-04-02|1226.23
#2018-04-03|1219.03
#2018-04-04|1204.77
#2018-04-05|1221.83
#2018-04-06|1205.30
#2018-04-09|1204.39
#2018-04-10|1217.59
#2018-04-11|1206.47
#2018-04-12|1217.20
#2018-04-13|1202.87
#2018-04-16|1209.39
#2018-04-17|1219.35
#2018-04-18|1241.91
#2018-04-19|1241.06
#2018-04-20|1227.50
#2018-04-23|1205.50
#2018-04-24|1189.97
#2018-04-25|1163.65
#2018-04-26|1179.07
#2018-04-27|1187.30
#2018-04-30|1194.37
#2018-05-01|1180.08
#2018-05-02|1174.75
#2018-05-03|1144.33
#2018-05-04|1166.61
#2018-05-07|1170.13
#2018-05-08|1160.74
#2018-05-09|1166.59
#2018-05-10|1188.90
#2018-05-11|1211.64
#2018-05-14|1210.32
#2018-05-15|1152.35
#2018-05-16|1182.13
#2018-05-17|1156.02
#2018-05-18|1131.38
#2018-05-21|1122.05
#2018-05-22|1150.58
#2018-05-23|1137.55
#2018-05-24|1141.50
#2018-05-25|1147.05
#2018-05-28|1151.25
#2018-05-29|1117.10
#2018-05-30|1110.13
#2018-05-31|1109.34
#2018-06-01|1136.97
#2018-06-04|1197.23
#2018-06-05|1167.95
#2018-06-06|1178.46
#2018-06-07|1162.72
#2018-06-08|1137.21
#2018-06-11|1132.88
#2018-06-12|1126.57
#2018-06-13|1129.61
#2018-06-14|1123.55
#2018-06-15|1095.28
#2018-06-18|1083.34
#2018-06-19|1056.97
#2018-06-20|1078.12
#2018-06-21|1072.73
#2018-06-22|1099.40
#2018-06-25|1074.86
#2018-06-26|1063.29
#2018-06-27|1045.13
#2018-06-28|1045.95
#2018-06-29|1097.81
#2018-07-02|1082.99
#2018-07-03|1103.06
#2018-07-04|1106.09
#2018-07-05|1111.81
#2018-07-06|1116.51
#2018-07-09|1147.50
#2018-07-10|1142.16
#2018-07-11|1123.00
#2018-07-12|1128.81
#2018-07-13|1122.15
#2018-07-16|1107.38
#2018-07-17|1122.07
#2018-07-18|1115.57
#2018-07-19|1097.34
#2018-07-20|1116.82
#2018-07-23|1102.58
#2018-07-24|1125.93
#2018-07-25|1118.14
#2018-07-26|1124.27
#2018-07-27|1138.45
#2018-07-30|1141.99
#2018-07-31|1147.55
#2018-08-01|1141.70
#2018-08-02|1104.83
#2018-08-03|1125.78
#2018-08-06|1109.51
#2018-08-07|1132.92
#2018-08-08|1128.97
#2018-08-09|1114.24
#2018-08-10|1069.35
#2018-08-13|1046.21
#2018-08-14|1050.66
#2018-08-15| 982.06
#2018-08-16| 999.62
#2018-08-17| 987.41
#2018-08-20|1004.97
#2018-08-21|1034.49
#2018-08-22|1056.52
#2018-08-23|1061.19
#2018-08-24|1074.34
#2018-08-27|1098.94
#2018-08-28|1104.34
#2018-08-29|1079.86
#2018-08-30|1027.10
#2018-08-31|1029.13
#2018-09-03|1011.69
#2018-09-04| 967.06
#2018-09-05| 939.03
#2018-09-06| 946.09
#2018-09-07| 969.00
#2018-09-10| 955.99
#2018-09-11| 954.30
#2018-09-12| 954.03
#2018-09-13| 979.17
#2018-09-14| 973.50
#2018-09-17| 963.09
#2018-09-18| 968.45
#2018-09-19| 982.43
#2018-09-20| 998.49
#2018-09-21|1018.47
#2018-09-24|1023.99
#2018-09-25|1006.41
#2018-09-26|1018.20
#2018-09-27|1019.59
#2018-09-28|1004.83
#2018-10-01|1003.18
#2018-10-02| 983.18
#2018-10-03| 971.91
#2018-10-04| 938.05
#2018-10-05| 927.90
#2018-10-08| 918.24
#2018-10-09| 923.01
#2018-10-10| 908.86
#2018-10-11| 900.95
#2018-10-12| 944.45
#2018-10-15| 928.06
#2018-10-16| 958.18
#2018-10-17| 944.62
#2018-10-18| 929.04
#2018-10-19| 922.92
#2018-10-22| 938.48
#2018-10-23| 907.20
#2018-10-24| 896.59
#2018-10-25| 905.23
#2018-10-26| 884.96
#2018-10-29| 894.03
#2018-10-30| 880.27
#2018-10-31| 897.55
#2018-11-01| 940.63
#2018-11-02| 965.95
#2018-11-05| 993.56
#2018-11-06| 988.07
#2018-11-07|1011.29
#2018-11-08| 991.04
#2018-11-09| 967.56
#2018-11-12| 935.07
#2018-11-13| 929.85
#2018-11-14| 940.06
#2018-11-15| 955.02
#2018-11-16| 968.05
#2018-11-19| 982.96
#2018-11-20| 949.49
#2018-11-21| 965.89
#2018-11-22| 979.96
#2018-11-23| 966.52
#2018-11-26| 987.16
#2018-11-27| 979.35
#2018-11-28| 989.86
#2018-11-29|1008.83
#2018-11-30| 972.03
#2018-12-03|1005.91
#2018-12-04|1012.30
#2018-12-05| 991.53
#2018-12-06| 949.20
#2018-12-07| 959.81
#2018-12-10| 920.46
#2018-12-11| 937.81
#2018-12-12| 963.84
#2018-12-13| 958.05
#2018-12-14| 938.36
#2018-12-17| 940.17
#2018-12-18| 940.25
#2018-12-19| 957.76
#2018-12-20| 946.58
#2018-12-21| 937.46
#2018-12-24| 939.52
#2018-12-25| 939.24
#2018-12-26| 939.97
#2018-12-27| 936.52
#2018-12-28| 957.75
#2018-12-31| 961.67
#2019-01-01| 961.67
#2019-01-02| 936.57
#2019-01-03| 948.52
#2019-01-04| 984.27
#2019-01-07| 987.58
#2019-01-08| 980.27
#2019-01-09|1004.33
#2019-01-10|1014.66
#2019-01-11|1020.81
#2019-01-14|1021.78
#2019-01-15|1027.01
#2019-01-16|1037.55
#2019-01-17|1023.86
#2019-01-18|1026.97
#2019-01-21|1030.94
#2019-01-22|1026.78
#2019-01-23|1026.28
#2019-01-24|1032.77
#2019-01-25|1047.39
#2019-01-28|1032.38
#2019-01-29|1051.36
#2019-01-30|1042.03
#2019-01-31|1072.62
#2019-02-01|1058.93
#2019-02-04|1041.16
#2019-02-05|1057.19
#2019-02-06|1057.87
#2019-02-07|1031.16
#2019-02-08|1020.53
#2019-02-11|1011.08
#2019-02-12|1021.95
#2019-02-13|1008.20
#2019-02-14| 987.55
#2019-02-15| 993.16
#2019-02-18|1007.18
#2019-02-19|1003.84
#2019-02-20|1023.86
#2019-02-21|1019.50
#2019-02-22|1028.43
#2019-02-25|1037.72
#2019-02-26|1038.88
#2019-02-27|1031.58
#2019-02-28|1022.72
#2019-03-01|1010.70
#2019-03-04|1010.71
#2019-03-05|1011.98
#2019-03-06|1014.79
#2019-03-07| 989.05
#2019-03-08| 987.78
#2019-03-11| 996.40
#2019-03-12|1001.54
#2019-03-13| 994.76
#2019-03-14| 986.65
#2019-03-15| 999.70
#2019-03-18|1010.37
#2019-03-19|1006.19
#2019-03-20| 998.24
#2019-03-21|1007.80
#2019-03-22| 994.18
#2019-03-25| 990.06
#2019-03-26| 984.57
#2019-03-27| 979.42
#2019-03-28| 974.89
#2019-03-29| 998.37
#2019-04-01|1031.19
#2019-04-02|1026.38
#2019-04-03|1046.65
#2019-04-04|1049.51
#2019-04-05|1055.29
#2019-04-08|1053.05
#2019-04-09|1062.34
#2019-04-10|1084.98
#2019-04-11|1074.47
#2019-04-12|1080.87
#2019-04-15|1071.51
#2019-04-16|1081.79
#2019-04-17|1094.96
#2019-04-18|1093.61
#2019-04-19|1093.79
#2019-04-22|1085.19
#2019-04-23|1078.09
#2019-04-24|1065.36
#2019-04-25|1061.16
#2019-04-26|1075.57
#2019-04-29|1071.10
#2019-04-30|1066.69
#2019-05-01|1064.27
#2019-05-02|1058.91
#2019-05-03|1081.85
#2019-05-06|1059.37
#2019-05-07|1052.62
#2019-05-08|1060.24
#2019-05-09|1024.32
#2019-05-10|1049.73
#2019-05-13|1034.88
#2019-05-14|1038.52
#2019-05-15|1032.81
#2019-05-16|1037.95
#2019-05-17|1010.00
#2019-05-20|1001.37
#2019-05-21| 994.90
#2019-05-22| 991.62
#2019-05-23| 964.52
#2019-05-24| 968.05
#2019-05-27| 966.19
#2019-05-28| 939.82
#2019-05-29| 957.88
#2019-05-30| 980.04
#2019-05-31| 994.03
#2019-06-03|1014.08
#2019-06-04| 991.32
#2019-06-05| 985.13
#2019-06-06| 976.22
#2019-06-07| 997.50
#2019-06-10|1018.19
#2019-06-11|1025.17
#2019-06-12|1013.32
#2019-06-13|1005.50
#2019-06-14|1007.90
#2019-06-17|1005.53
#2019-06-18|1036.50
#2019-06-19|1036.40
#2019-06-20|1059.83
#2019-06-21|1056.77
#2019-06-24|1044.65
#2019-06-25|1039.27
#2019-06-26|1044.42
#2019-06-27|1045.59
#2019-06-28|1050.55
#2019-07-01|1058.43
#2019-07-02|1047.70
#2019-07-03|1047.50
#2019-07-04|1048.72
#2019-07-05|1037.00
#2019-07-08|1041.07
#2019-07-09|1026.00
#2019-07-10|1048.63
#2019-07-11|1052.95
#2019-07-12|1042.79
#2019-07-15|1059.16
#2019-07-16|1068.47
#2019-07-17|1050.32
#2019-07-18|1061.38
#2019-07-19|1066.22
#2019-07-22|1067.03
#2019-07-23|1068.41
#2019-07-24|1063.33
#2019-07-25|1047.04
#2019-07-26|1026.29
#2019-07-29|1040.17
#2019-07-30|1031.50
#2019-07-31|1023.04
#2019-08-01|1009.96
#2019-08-02| 981.13
#2019-08-05| 951.21
#2019-08-06| 952.48
#2019-08-07| 945.92
#2019-08-08| 946.59
#2019-08-09| 936.22
#2019-08-12| 925.70
#2019-08-13| 934.12
#2019-08-14| 901.45
#2019-08-15| 912.76
#2019-08-16| 914.73
#2019-08-19| 907.94
#2019-08-20| 913.56
#2019-08-21| 927.75
#2019-08-22| 920.97
#2019-08-23| 923.72
#2019-08-26| 915.20
#2019-08-27| 910.47
#2019-08-28| 915.32
#2019-08-29| 920.95
#2019-08-30| 944.55
#2019-09-02| 939.75
#2019-09-03| 946.63
#2019-09-04| 970.99
#2019-09-05| 977.29
#2019-09-06| 984.69
#2019-09-09| 981.46
#2019-09-10| 981.78
#2019-09-11| 993.20
#2019-09-12|1015.26
#2019-09-13|1022.80
#2019-09-16|1034.43
#2019-09-17|1006.70
#2019-09-18|1003.20
#2019-09-19| 996.77
#2019-09-20| 985.78
#2019-09-23| 977.23
#2019-09-24| 970.87
#2019-09-25| 952.81
#2019-09-26| 960.76
#2019-09-27| 949.80
#2019-09-30| 935.92
#2019-10-01| 929.95
#2019-10-02| 926.90
#2019-10-03| 933.40
#2019-10-04| 946.76
#2019-10-07| 952.65
#2019-10-08| 942.00
#2019-10-09| 941.77
#2019-10-10| 958.66
#2019-10-11| 981.93
#2019-10-14| 979.68
#2019-10-15| 979.32
#2019-10-16| 983.18
#2019-10-17| 994.77
#2019-10-18| 989.53
#2019-10-21| 995.86
#2019-10-22|1006.52
#2019-10-23| 993.11
#2019-10-24| 992.06
#2019-10-25| 986.70
#2019-10-28| 996.41
#2019-10-29| 992.13
#2019-10-30| 963.60
#2019-10-31| 967.33
#2019-11-01| 969.79
#2019-11-04| 994.42
#2019-11-05| 999.38
#2019-11-06|1002.73
#2019-11-07|1005.19
#2019-11-08| 993.63
#2019-11-11| 982.19
#2019-11-12| 985.00
#2019-11-13| 981.37
#2019-11-14| 989.80
#2019-11-15| 994.75
#2019-11-18| 993.30
#2019-11-19|1008.93
#2019-11-20|1014.10
#2019-11-21|1004.81
#2019-11-22|1004.01
#2019-11-25| 990.72
#2019-11-26| 969.52
#2019-11-27| 974.87
#2019-11-28| 962.85
#2019-11-29| 968.34
#2019-12-02| 958.30
#2019-12-03| 952.60
#2019-12-04| 968.17
#2019-12-05| 956.54
#2019-12-06| 965.57
#2019-12-09| 962.80
#2019-12-10| 947.48
#2019-12-11| 963.72
#2019-12-12| 976.98
#2019-12-13| 996.50
#2019-12-16|1005.19
#2019-12-17|1019.32
#2019-12-18|1042.46
#2019-12-19|1041.12
#2019-12-20|1041.97
#2019-12-23|1035.99
#2019-12-24|1044.95
#2019-12-25|1044.71
#2019-12-26|1043.85
#2019-12-27|1054.50
#2019-12-30|1057.95
#2019-12-31|1052.51
#2020-01-01|1052.51
#2020-01-02|1054.97
#2020-01-03|1045.32
#2020-01-06|1031.49
#2020-01-07|1026.18
#2020-01-08|1030.44
#2020-01-09|1033.57
#2020-01-10|1037.75
#2020-01-13|1022.07
#2020-01-14|1033.96
#2020-01-15|1038.04
#2020-01-16|1038.27
#2020-01-17|1037.98
#2020-01-20|1036.92
#2020-01-21|1024.00
#2020-01-22|1032.92
#2020-01-23|1013.45
#2020-01-24|1018.85
#2020-01-27| 984.66
#2020-01-28| 980.86
#2020-01-29| 993.91
#2020-01-30| 986.50
#2020-01-31| 963.98
#2020-02-03| 968.27
#2020-02-04| 995.17
#2020-02-05|1001.62
#2020-02-06| 995.66
#2020-02-07| 981.75
#2020-02-10| 977.23
#2020-02-11| 992.13
#2020-02-12| 999.24
#2020-02-13|1000.23
#2020-02-14|1005.77
#2020-02-17|1001.16
#2020-02-18| 995.67
#2020-02-19|1001.96
#2020-02-20| 983.29
#2020-02-21| 986.19
#2020-02-24| 941.32
#2020-02-25| 930.52
#2020-02-26| 948.75
#2020-02-27| 902.69
#2020-02-28| 844.93
#2020-03-02| 860.08
#2020-03-03| 892.31
#2020-03-04| 897.98
#2020-03-05| 886.34
#2020-03-06| 869.42
#2020-03-09| 804.18
#2020-03-10| 809.45
#2020-03-11| 806.02
#2020-03-12| 721.93
#2020-03-13| 720.82
#2020-03-16| 644.83
#2020-03-17| 651.57
#2020-03-18| 577.94
#2020-03-19| 562.69
#2020-03-20| 585.60
#2020-03-23| 554.43
#2020-03-24| 591.67
#2020-03-25| 634.45
#2020-03-26| 669.75
#2020-03-27| 618.72
#2020-03-30| 603.14
#2020-03-31| 623.47
#2020-04-01| 608.04
#2020-04-02| 607.66
#2020-04-03| 592.07
#2020-04-06| 616.37
#2020-04-07| 646.05
#2020-04-08| 638.10
#2020-04-09| 670.92
#2020-04-10| 671.20
#2020-04-13| 662.31
#2020-04-14| 683.27
#2020-04-15| 649.42
#2020-04-16| 649.90
#2020-04-17| 644.59
#2020-04-20| 646.60
#2020-04-21| 626.89
#2020-04-22| 636.85
#2020-04-23| 651.99
#2020-04-24| 655.20
#2020-04-27| 659.86
#2020-04-28| 666.91
#2020-04-29| 691.80
#2020-04-30| 686.78
#2020-05-01| 670.57
#2020-05-04| 664.02
#2020-05-05| 675.85
#2020-05-06| 668.15
#2020-05-07| 672.21
#2020-05-08| 693.84
#2020-05-11| 687.62
#2020-05-12| 693.18
#2020-05-13| 686.73
#2020-05-14| 666.46
#2020-05-15| 669.49
#2020-05-18| 688.87
#2020-05-19| 705.85
#2020-05-20| 718.61
#2020-05-21| 716.90
#2020-05-22| 707.31
#2020-05-25| 701.33
#2020-05-26| 723.19
#2020-05-27| 715.51
#2020-05-28| 723.61
#2020-05-29| 699.63
#2020-06-01| 715.01
#2020-06-02| 749.31
#2020-06-03| 776.74
#2020-06-04| 772.86
#2020-06-05| 788.80
#2020-06-08| 792.40
#2020-06-09| 799.09
#2020-06-10| 784.75
#2020-06-11| 766.47
#2020-06-12| 767.45
#2020-06-15| 742.25
#2020-06-16| 743.58
#2020-06-17| 775.19
#2020-06-18| 760.68
#2020-06-19| 771.38
#2020-06-22| 772.12
#2020-06-23| 791.14
#2020-06-24| 775.26
#2020-06-25| 769.76
#2020-06-26| 761.28
#2020-06-29| 770.00
#2020-06-30| 768.43
#2020-07-01| 778.17
#2020-07-02| 795.28
#2020-07-03| 791.93
#2020-07-06| 797.49
#2020-07-07| 794.27
#2020-07-08| 813.47
#2020-07-09| 820.56
#2020-07-10| 819.89
#2020-07-13| 834.99
#2020-07-14| 817.09
#2020-07-15| 832.40
#2020-07-16| 829.38
#2020-07-17| 829.26
#2020-07-20| 834.49
#2020-07-21| 853.34
#2020-07-22| 846.24
#2020-07-23| 840.59
#2020-07-24| 824.57
#2020-07-27| 849.52
#2020-07-28| 847.58
#2020-07-29| 853.43
#2020-07-30| 820.99
#2020-07-31| 808.51
#2020-08-03| 793.95
#2020-08-04| 790.93
#2020-08-05| 814.44
#2020-08-06| 800.67
#2020-08-07| 784.15
#2020-08-10| 779.09
#2020-08-11| 784.40
#2020-08-12| 796.24
#2020-08-13| 796.21
#2020-08-14| 792.80
#2020-08-17| 788.77
#2020-08-18| 794.67
#2020-08-19| 795.75
#2020-08-20| 778.80
#2020-08-21| 799.57
#2020-08-24| 821.10
#2020-08-25| 822.44
#2020-08-26| 824.93
#2020-08-27| 823.12
#2020-08-28| 828.50
#2020-08-31| 801.50
#2020-09-01| 822.08
#2020-09-02| 804.42
#2020-09-03| 794.61
#2020-09-04| 788.39
#2020-09-07| 786.85
#2020-09-08| 783.46
#2020-09-09| 814.41
#2020-09-10| 819.05
#2020-09-11| 820.23
#2020-09-14| 824.67
#2020-09-15| 832.73
#2020-09-16| 836.97
#2020-09-17| 825.66
#2020-09-18| 817.43
#2020-09-21| 768.62
#2020-09-22| 777.12
#2020-09-23| 774.45
#2020-09-24| 774.06
#2020-09-25| 757.66
#2020-09-28| 773.93
#2020-09-29| 783.48
#2020-09-30| 793.76
#2020-10-01| 801.59
#2020-10-02| 812.40
#2020-10-05| 811.00
#2020-10-06| 808.19
#2020-10-07| 806.10
#2020-10-08| 807.51
#2020-10-09| 825.00
#2020-10-12| 828.59
#2020-10-13| 818.95
#2020-10-14| 827.81
#2020-10-15| 814.36
#2020-10-16| 821.97
#2020-10-19| 826.94
#2020-10-20| 827.27
#2020-10-21| 842.70
#2020-10-22| 839.66
#2020-10-23| 846.17
#2020-10-26| 842.12
#2020-10-27| 839.64
#2020-10-28| 802.73
#2020-10-29| 790.50
#2020-10-30| 799.52
#2020-11-02| 813.17
#2020-11-03| 828.94
#2020-11-04| 843.55
#2020-11-05| 882.40
#2020-11-06| 899.97
#2020-11-09| 918.95
#2020-11-10| 901.96
#2020-11-11| 892.00
#2020-11-12| 895.63
#2020-11-13| 895.47
#2020-11-16| 910.93
#2020-11-17| 900.65
#2020-11-18| 903.24
#2020-11-19| 889.72
#2020-11-20| 899.35
#2020-11-23| 894.78
#2020-11-24| 896.10
#2020-11-25| 909.23
#2020-11-26| 920.43
#2020-11-27| 911.26
#2020-11-30| 882.74
#2020-12-01| 905.42
#2020-12-02| 906.87
#2020-12-03| 922.99
#2020-12-04| 924.84
#2020-12-07| 932.45
#2020-12-08| 935.97
#2020-12-09| 939.89
#2020-12-10| 930.85
#2020-12-11| 931.63
#2020-12-14| 938.05
#2020-12-15| 947.76
#2020-12-16| 951.09
#2020-12-17| 977.47
#2020-12-18| 981.38
#2020-12-21| 957.65
#2020-12-22| 955.21
#2020-12-23| 963.16
#2020-12-24| 958.70
#2020-12-25| 958.52
#2020-12-28| 950.17
#2020-12-29| 949.96
#2020-12-30| 965.24
#2020-12-31| 961.45
#2021-01-01| 961.45
#2021-01-04| 971.02
#2021-01-05| 949.13
#2021-01-06| 945.18
#2021-01-07| 931.89
#2021-01-08| 951.74
#2021-01-11| 944.76
#2021-01-12| 951.85
#2021-01-13| 963.40
#2021-01-14| 977.59
#2021-01-15| 974.16
#2021-01-18| 980.85
#2021-01-19|1005.12
#2021-01-20|1012.48
#2021-01-21|1020.00
#2021-01-22|1000.46
#2021-01-25|1010.36
#2021-01-26|1005.57
#2021-01-27| 986.55
#2021-01-28| 992.91
#2021-01-29| 991.18
#2021-02-01| 991.54
#2021-02-02|1001.01
#2021-02-03|1008.94
#2021-02-04|1015.94
#2021-02-05|1039.38
#2021-02-08|1044.77
#2021-02-09|1057.04
#2021-02-10|1074.10
#2021-02-11|1080.79
#2021-02-12|1091.29
#2021-02-15|1108.71
#2021-02-16|1089.24
#2021-02-17|1076.19
#2021-02-18|1072.77
#2021-02-19|1083.30
#2021-02-22|1075.00
#2021-02-23|1062.39
#2021-02-24|1058.30
#2021-02-25|1050.92
#2021-02-26|1018.33
#2021-03-01|1057.97
#2021-03-02|1065.66
#2021-03-03|1071.12
#2021-03-04|1055.86
#2021-03-05|1041.63
#2021-03-08|1034.25
#2021-03-09|1050.29
#2021-03-10|1069.65
#2021-03-11|1093.47
#2021-03-12|1069.41
#2021-03-15|1065.08
#2021-03-16|1070.77
#2021-03-17|1055.94
#2021-03-18|1066.25
#2021-03-19|1063.99
#2021-03-22|1064.89
#2021-03-23|1052.34
#2021-03-24|1038.54
#2021-03-25|1025.12
#2021-03-26|1054.01
#2021-03-29|1065.19
#2021-03-30|1070.78
#2021-03-31|1071.36
#2021-04-01|1101.72
#2021-04-02|1101.77
#2021-04-05|1106.66
#2021-04-06|1112.21
#2021-04-07|1091.27
#2021-04-08|1091.09
#2021-04-09|1081.72
#2021-04-12|1070.90
#2021-04-13|1084.00
#2021-04-14|1099.54
#2021-04-15|1120.18
#2021-04-16|1120.09
#2021-04-19|1116.00
#2021-04-20|1097.83
#2021-04-21|1105.79
#2021-04-22|1099.54
#2021-04-23|1100.89
#2021-04-26|1101.62
#2021-04-27|1093.71
#2021-04-28|1101.36
#2021-04-29|1095.96
#2021-04-30|1069.80
#2021-05-03|1072.93
#2021-05-04|1057.82
#2021-05-05|1075.45
#2021-05-06|1096.65
#2021-05-07|1119.62
#2021-05-10|1115.31
#2021-05-11|1102.89
#2021-05-12|1096.23
#2021-05-13|1075.94
#2021-05-14|1082.50
#2021-05-17|1094.64
#2021-05-18|1105.63
#2021-05-19|1090.61
#2021-05-20|1099.23
#2021-05-21|1098.90
#2021-05-24|1094.41
#2021-05-25|1104.35
#2021-05-26|1109.03
#2021-05-27|1115.66
#2021-05-28|1127.00
#2021-05-31|1141.77
#2021-06-01|1145.74
#2021-06-02|1159.62
#2021-06-03|1147.65
#2021-06-04|1154.97
#2021-06-07|1145.34
#2021-06-08|1135.90
#2021-06-09|1138.04
#2021-06-10|1137.85
#2021-06-11|1131.42
#2021-06-14|1133.17
#2021-06-15|1116.97
#2021-06-16|1119.85
#2021-06-17|1087.43
#2021-06-18|1064.06
#2021-06-21|1060.65
#2021-06-22|1043.34
#2021-06-23|1060.54
#2021-06-24|1059.82
#2021-06-25|1068.41
#2021-06-28|1054.40
#2021-06-29|1061.70
#2021-06-30|1063.19
#2021-07-01|1052.94
#2021-07-02|1057.25
#2021-07-05|1049.56
#2021-07-06|1043.48
#2021-07-07|1055.22
#2021-07-08|1037.83
#2021-07-09|1050.81
#2021-07-12|1050.05
#2021-07-13|1030.76
#2021-07-14|1046.24
#2021-07-15|1046.40
#2021-07-16|1048.55
#2021-07-19|1022.70
#2021-07-20|1020.29
#2021-07-21|1027.06
#2021-07-22|1037.31
#2021-07-23|1030.09
#2021-07-26|1011.85
#2021-07-27| 997.06
#2021-07-28|1018.43
#2021-07-29|1054.19
#2021-07-30|1045.85
#2021-08-02|1058.97
#2021-08-03|1052.66
#2021-08-04|1057.66
#2021-08-05|1057.45
#2021-08-06|1034.92
#2021-08-09|1029.13
#2021-08-10|1041.47
#2021-08-11|1049.44
#2021-08-12|1038.83
#2021-08-13|1043.05
#2021-08-16|1034.01
#2021-08-17|1014.34
#2021-08-18|1021.56
#2021-08-19| 985.95
#2021-08-20| 971.48
#2021-08-23| 988.83
#2021-08-24|1013.03
#2021-08-25|1015.69
#2021-08-26|1013.80
#2021-08-27|1032.50
#2021-08-30|1033.83
#2021-08-31|1063.87
#2021-09-01|1073.21
#2021-09-02|1059.75
#2021-09-03|1067.55
#2021-09-06|1067.19
#2021-09-07|1065.19
#2021-09-08|1057.93
#2021-09-09|1040.32
#2021-09-10|1031.58
#2021-09-13|1042.64
#2021-09-14|1036.21
#2021-09-15|1025.66
#2021-09-16| 999.76
#2021-09-17|1000.54
#2021-09-20| 978.68
#2021-09-21| 987.81
#2021-09-22|1013.74
#2021-09-23|1028.50
#2021-09-24|1007.06
#2021-09-27|1005.29
#2021-09-28| 999.20
#2021-09-29|1003.28
#2021-09-30|1012.25
#2021-10-01|1012.59
#2021-10-04|1004.47
#2021-10-05|1011.06
#2021-10-06|1008.03
#2021-10-07|1034.54
#2021-10-08|1031.75
#2021-10-11|1034.81
#2021-10-12|1033.28
#2021-10-13|1045.90
#2021-10-14|1047.16
#2021-10-15|1063.37
#2021-10-18|1059.78
#2021-10-19|1075.03
#2021-10-20|1084.78
#2021-10-21|1063.99
#2021-10-22|1059.06
#2021-10-25|1054.76
#2021-10-26|1057.02
#2021-10-27|1039.63
#2021-10-28|1032.69
#2021-10-29|1020.93
#2021-11-01|1009.37
#2021-11-02|1017.59
#2021-11-03|1027.68
#2021-11-04|1043.58
#2021-11-05|1040.51
#2021-11-08|1048.32
#2021-11-09|1041.63
#2021-11-10|1024.45
#2021-11-11|1039.65
#2021-11-12|1033.60
#2021-11-15|1044.51
#2021-11-16|1037.83
#2021-11-17|1038.28
#2021-11-18|1025.73
#2021-11-19|1010.73
#2021-11-22|1008.83
#2021-11-23|1001.03
#2021-11-24| 985.16
#2021-11-25| 990.72
#2021-11-26| 935.60
#2021-11-29| 956.21
#2021-11-30| 983.06
#2021-12-01|1010.76
#2021-12-02|1008.16
#2021-12-03| 995.66
#2021-12-06|1007.89
#2021-12-07|1017.46
#2021-12-08|1021.75
#2021-12-09|1002.64
#2021-12-10| 988.96
#2021-12-13| 983.04
#2021-12-14| 983.44
#2021-12-15| 981.21
#2021-12-16| 991.97
#2021-12-17|1007.99
#2021-12-20| 995.61
#2021-12-21|1000.52
#2021-12-22|1007.91
#2021-12-23|1023.83
#2021-12-24|1027.23
#2021-12-27|1027.99
#2021-12-28|1021.20
#2021-12-29|1020.04
#2021-12-30|1024.15
#2021-12-31|1023.60
#2022-01-03|1031.50
#2022-01-04|1037.08
#2022-01-05|1055.41
#2022-01-06|1045.53
#2022-01-07|1045.49
#2022-01-10|1043.55
#2022-01-11|1059.06
#2022-01-12|1094.13
#2022-01-13|1092.14
#2022-01-14|1085.77
#2022-01-17|1080.53
#2022-01-18|1064.38
#2022-01-19|1079.27
#2022-01-20|1103.62
#2022-01-21|1097.86
#2022-01-24|1053.33
#2022-01-25|1058.99
#2022-01-26|1078.84
#2022-01-27|1057.87
#2022-01-28|1042.56
#2022-01-31|1078.51
#2022-02-01|1098.33
#2022-02-02|1088.42
#2022-02-03|1094.64
#2022-02-04|1081.53
#2022-02-07|1082.76
#2022-02-08|1101.86
#2022-02-09|1112.36
#2022-02-10|1130.01
#2022-02-11|1126.33
#2022-02-14|1124.87
#2022-02-15|1124.68
#2022-02-16|1141.92
#2022-02-17|1149.19
#2022-02-18|1134.66
#2022-02-21|1123.18
#2022-02-22|1127.75
#2022-02-23|1123.88
#2022-02-24|1087.74
#2022-02-25|1107.69
#2022-02-28|1117.46
#2022-03-01|1147.38
#2022-03-02|1141.52
#2022-03-03|1158.57
#2022-03-04|1110.98
#2022-03-07|1088.12
#2022-03-08|1086.42
#2022-03-09|1109.05
#2022-03-10|1127.26
#2022-03-11|1131.30
#2022-03-14|1106.92
#2022-03-15|1091.69
#2022-03-16|1142.31
#2022-03-17|1164.18
#2022-03-18|1156.81
#2022-03-21|1162.00
#2022-03-22|1169.12
#2022-03-23|1169.87
#2022-03-24|1185.98
#2022-03-25|1171.96
#2022-03-28|1161.47
#2022-03-29|1184.04
#2022-03-30|1199.39
#2022-03-31|1185.45
#2022-04-01|1188.20
#2022-04-04|1189.53
#2022-04-05|1172.97
#2022-04-06|1163.90
#2022-04-07|1148.81
#2022-04-08|1167.55
#2022-04-11|1170.02
#2022-04-12|1168.01
#2022-04-13|1146.18
#2022-04-14|1128.31
#2022-04-15|1128.54
#2022-04-18|1125.73
#2022-04-19|1111.07
#2022-04-20|1099.39
#2022-04-21|1076.18
#2022-04-22|1054.21
#2022-04-25|1021.39
#2022-04-26|1027.46
#2022-04-27|1019.33
#2022-04-28|1026.27
#2022-04-29|1045.86
#2022-05-02|1032.91
#2022-05-03|1033.37
#2022-05-04|1016.71
#2022-05-05| 997.97
#2022-05-06| 976.24
#2022-05-09| 943.88
#2022-05-10| 953.43
#2022-05-11| 972.02
#2022-05-12| 962.15
#2022-05-13| 978.61
#2022-05-16| 981.41
#2022-05-17| 994.79
#2022-05-18| 987.43
#2022-05-19| 982.36
#2022-05-20| 981.40
#2022-05-23|1003.50
#2022-05-24| 988.29
#2022-05-25| 970.87
#2022-05-26| 999.07
#2022-05-27|1023.79
#2022-05-30|1051.29
#2022-05-31|1046.58
#2022-06-01|1026.89
#2022-06-02|1028.52
#2022-06-03|1024.97
#2022-06-06|1028.37
#2022-06-07|1013.70
#2022-06-08|1013.94
#2022-06-09| 996.64
#2022-06-10| 962.04
#2022-06-13| 925.47
#2022-06-14| 924.19
#2022-06-15| 950.29
#2022-06-16| 947.91
#2022-06-17| 932.65
#2022-06-20| 945.10
#2022-06-21| 962.13
#2022-06-22| 944.27
#2022-06-23| 937.00
#2022-06-24| 958.35
#2022-06-27| 972.56
#2022-06-28| 958.27
#2022-06-29| 938.79
#2022-06-30| 913.90
#2022-07-01| 906.26
#2022-07-04| 932.72
#2022-07-05| 897.96
#2022-07-06| 893.16
#2022-07-07| 922.57
#2022-07-08| 921.49
#2022-07-11| 897.48
#2022-07-12| 898.65
#2022-07-13| 886.82
#2022-07-14| 850.16
#2022-07-15| 867.72
#2022-07-18| 887.78
#2022-07-19| 895.77
#2022-07-20| 891.26
#2022-07-21| 900.65
#2022-07-22| 915.78
#2022-07-25| 905.28
#2022-07-26| 911.38
#2022-07-27| 912.03
#2022-07-28| 927.78
#2022-07-29| 919.11
#2022-08-01| 930.01
#2022-08-02| 911.62
#2022-08-03| 908.03
#2022-08-04| 915.84
#2022-08-05| 925.94
#2022-08-08| 950.57
#2022-08-09| 947.94
#2022-08-10| 975.92
#2022-08-11| 991.64
#2022-08-12| 986.46
#2022-08-15| 975.49
#2022-08-16| 984.98
#2022-08-17| 967.76
#2022-08-18| 954.99
#2022-08-19| 920.28
#2022-08-22| 917.70
#2022-08-23| 924.52
#2022-08-24| 923.78
#2022-08-25| 948.20
#2022-08-26| 944.46
#2022-08-29| 930.70
#2022-08-30| 902.08
#2022-08-31| 888.22
#2022-09-01| 863.82
#2022-09-02| 885.80
#2022-09-05| 890.99
#2022-09-06| 884.05
#2022-09-07| 870.62
#2022-09-08| 870.93
#2022-09-09| 895.43
#2022-09-12| 915.10
#2022-09-13| 880.79
#2022-09-14| 875.45
#2022-09-15| 869.17
#2022-09-16| 847.27
#2022-09-19| 841.81
#2022-09-20| 845.26
#2022-09-21| 838.40
#2022-09-22| 831.08
#2022-09-23| 800.21
#2022-09-26| 802.39
#2022-09-27| 810.09
#2022-09-28| 804.98
#2022-09-29| 789.75
#2022-09-30| 800.33
#2022-10-03| 807.99
#2022-10-04| 841.69
#2022-10-05| 823.03
#2022-10-06| 831.40
#2022-10-07| 821.48
#2022-10-10| 805.49
#2022-10-11| 806.08
#2022-10-12| 793.98
#2022-10-13| 783.30
#2022-10-14| 789.33
#2022-10-17| 821.23
#2022-10-18| 820.50
#2022-10-19| 804.88
#2022-10-20| 809.09
#2022-10-21| 799.91
#2022-10-24| 765.29
#2022-10-25| 788.01
#2022-10-26| 818.47
#2022-10-27| 824.87
#2022-10-28| 805.83
#2022-10-31| 800.95
#2022-11-01| 816.66
#2022-11-02| 820.71
#2022-11-03| 799.56
#2022-11-04| 851.99
#2022-11-07| 873.22
#2022-11-08| 865.35
#2022-11-09| 868.02
#2022-11-10| 899.48
#2022-11-11| 923.02
#2022-11-14| 920.06
#2022-11-15| 924.94
#2022-11-16| 935.21
#2022-11-17| 920.70
#2022-11-18| 933.77
#2022-11-21| 920.55
#2022-11-22| 925.32
#2022-11-23| 945.25
#2022-11-24| 949.79
#2022-11-25| 942.73
#2022-11-28| 944.86
#2022-11-29| 945.15
#2022-11-30| 970.35
#2022-12-01| 918.78
#2022-12-02| 918.38
#2022-12-05| 938.72
#2022-12-06| 939.27
#2022-12-07| 946.83
#2022-12-08| 951.55
#2022-12-09| 944.02
#2022-12-12| 927.95
#2022-12-13| 962.30
#2022-12-14| 953.48
#2022-12-15| 923.88
#2022-12-16| 911.05
#2022-12-19| 940.85
#2022-12-20| 934.59
#2022-12-21| 949.83
#2022-12-22| 946.40
#2022-12-23| 958.39
#2022-12-26| 958.46
#2022-12-27| 943.03
#2022-12-28| 955.86
#2022-12-29| 964.78
#2022-12-30| 949.29
#2023-01-02| 949.84
#2023-01-03| 975.78
#2023-01-04| 985.50
#2023-01-05| 966.83
#2023-01-06| 984.14
#2023-01-09|1022.58
#2023-01-10|1010.98
#2023-01-11|1019.89
#2023-01-12|1031.77
#2023-01-13|1047.80
#2023-01-16|1027.76
#2023-01-17|1019.86
#2023-01-18|1031.03
#2023-01-19|1006.27
#2023-01-20|1016.68
#2023-01-23|1026.55
#2023-01-24|1025.66
#2023-01-25|1020.50
#2023-01-26|1028.89
#2023-01-27|1032.14
#2023-01-30|1011.07
#2023-01-31| 998.89
#2023-02-01|1019.97
#2023-02-02|1033.44
#2023-02-03|1014.60
#2023-02-06| 990.66
#2023-02-07| 994.89
#2023-02-08| 988.26
#2023-02-09| 993.73
#2023-02-10| 972.89
#2023-02-13| 985.76
#2023-02-14| 979.31
#2023-02-15| 965.77
#2023-02-16| 963.97
#2023-02-17| 956.94
#2023-02-20| 953.82
#2023-02-21| 934.02
#2023-02-22| 933.58
#2023-02-23| 941.14
#2023-02-24| 912.77
#2023-02-27| 920.69
#2023-02-28| 927.72
#2023-03-01| 955.31
#2023-03-02| 935.28
#2023-03-03| 937.61
#2023-03-06| 940.21
#2023-03-07| 921.96
#2023-03-08| 911.81
#2023-03-09| 906.09
#2023-03-10| 909.31
#2023-03-13| 905.25
#2023-03-14| 898.98
#2023-03-15| 867.98
#2023-03-16| 869.46
#2023-03-17| 864.74
#2023-03-20| 872.03
#2023-03-21| 870.49
#2023-03-22| 896.77
#2023-03-23| 926.70
#2023-03-24| 913.62
#2023-03-27| 903.95
#2023-03-28| 926.09
#2023-03-29| 935.94
#2023-03-30| 946.02
#2023-03-31| 943.36
#2023-04-03| 946.81
#2023-04-04| 953.88
#2023-04-05| 937.62
#2023-04-06| 931.28
#2023-04-07| 931.21
#2023-04-10| 918.14
#2023-04-11| 925.33
#2023-04-12| 917.93
#2023-04-13| 946.18
#2023-04-14| 945.61
#2023-04-17| 942.29
#2023-04-18| 952.57
#2023-04-19| 946.00
#2023-04-20| 952.74
#2023-04-21| 938.97
#2023-04-24| 933.31
#2023-04-25| 917.72
#2023-04-26| 926.60
#2023-04-27| 932.60
#2023-04-28| 937.97
#2023-05-01| 935.82
#2023-05-02| 914.68
#2023-05-03| 925.83
#2023-05-04| 914.25
#2023-05-05| 919.44
#2023-05-08| 925.51
#2023-05-09| 897.19
#2023-05-10| 884.58
#2023-05-11| 861.70
#2023-05-12| 858.73
#2023-05-15| 876.02
#2023-05-16| 875.50
#2023-05-17| 872.01
#2023-05-18| 854.22
#2023-05-19| 854.29
#2023-05-22| 865.79
#2023-05-23| 855.79
#2023-05-24| 849.03
#2023-05-25| 825.77
#2023-05-26| 828.61
#2023-05-29| 822.62
#2023-05-30| 810.02
#2023-05-31| 806.09
#2023-06-01| 826.79
#2023-06-02| 846.27
#2023-06-05| 855.70
#2023-06-06| 857.63
#2023-06-07| 872.81
#2023-06-08| 883.98
#2023-06-09| 896.84
#2023-06-12| 895.45
#2023-06-13| 910.58
#2023-06-14| 924.45
#2023-06-15| 933.80
#2023-06-16| 942.24
#2023-06-19| 941.91
#2023-06-20| 917.59
#2023-06-21| 903.23
#2023-06-22| 892.46
#2023-06-23| 868.93
#2023-06-26| 872.16
#2023-06-27| 895.02
#2023-06-28| 894.77
#2023-06-29| 887.67
#2023-06-30| 897.67
#2023-07-03| 901.21
#2023-07-04| 906.09
#2023-07-05| 895.82
#2023-07-06| 860.38
#2023-07-07| 876.36
#2023-07-10| 873.78
#2023-07-11| 892.88
#2023-07-12| 933.70
#2023-07-13| 955.17
#2023-07-14| 954.35
#2023-07-17| 955.37
#2023-07-18| 965.46
#2023-07-19| 961.14
#2023-07-20| 951.51
#2023-07-21| 947.90
#2023-07-24| 959.33
#2023-07-25| 976.93
#2023-07-26| 974.07
#2023-07-27| 981.69
#2023-07-28| 999.19
#2023-07-31| 997.54
#2023-08-01| 972.60
#2023-08-02| 927.42
#2023-08-03| 922.89
#2023-08-04| 940.74
#2023-08-07| 924.99
#2023-08-08| 909.18
#2023-08-09| 908.97
#2023-08-10| 936.80
#2023-08-11| 916.60
#2023-08-14| 898.31
#2023-08-15| 893.37
#2023-08-16| 888.72
#2023-08-17| 882.40
#2023-08-18| 871.20
#2023-08-21| 877.25
#2023-08-22| 881.72
#2023-08-23| 904.12
#2023-08-24| 897.67
#2023-08-25| 891.38
#2023-08-28| 909.51
#2023-08-29| 913.41
#2023-08-30| 912.23
#2023-08-31| 888.41
#2023-09-01| 895.97
#2023-09-04| 890.33
#2023-09-05| 878.88
#2023-09-06| 876.46
#2023-09-07| 863.59
#2023-09-08| 873.04
#2023-09-11| 887.11
#2023-09-12| 883.67
#2023-09-13| 879.89
#2023-09-14| 878.04
#2023-09-15| 868.87
#2023-09-18| 864.32
#2023-09-19| 868.00
#2023-09-20| 887.08
#2023-09-21| 859.55
#2023-09-22| 873.80
#2023-09-25| 870.29
#2023-09-26| 852.18
#2023-09-27| 843.65
#2023-09-28| 846.02
#2023-09-29| 853.15
#2023-10-02| 827.58
#2023-10-03| 816.81
#2023-10-04| 812.43
#2023-10-05| 813.68
#2023-10-06| 824.45
#2023-10-09| 824.01
#2023-10-10| 863.20
#2023-10-11| 878.22
#2023-10-12| 866.92
#2023-10-13| 862.11
#2023-10-16| 871.28
#2023-10-17| 873.41
#2023-10-18| 850.96
#2023-10-19| 839.45
#2023-10-20| 839.26
#2023-10-23| 840.98
#2023-10-24| 837.89
#2023-10-25| 833.86
#2023-10-26| 835.18
#2023-10-27| 835.71
#2023-10-30| 840.96
#2023-10-31| 839.47
#2023-11-01| 844.71
#2023-11-02| 873.78
#2023-11-03| 904.05
#2023-11-06| 906.15
#2023-11-07| 882.12
#2023-11-08| 891.31
#2023-11-09| 884.44
#2023-11-10| 869.46
#2023-11-13| 870.10
#2023-11-14| 904.53
#2023-11-15| 932.46
#2023-11-16| 911.12
#2023-11-17| 908.11
#2023-11-20| 910.98
#2023-11-21| 904.54
#2023-11-22| 892.05
#2023-11-23| 904.87
#2023-11-24| 907.49
#2023-11-27| 910.51
#2023-11-28| 915.55
#2023-11-29| 915.99
#2023-11-30| 902.13
#2023-12-01| 911.48
#2023-12-04| 909.26
#2023-12-05| 896.17
#2023-12-06| 902.42
#2023-12-07| 894.52
#2023-12-08| 887.98
#2023-12-11| 884.12
#2023-12-12| 875.08
#2023-12-13| 877.33
#2023-12-14| 943.61
#2023-12-15| 943.92
#2023-12-18| 912.66
#2023-12-19| 933.10
#2023-12-20| 937.82
#2023-12-21| 939.87
#2023-12-22| 916.09
#2023-12-25| 915.92
#2023-12-26| 908.39
#2023-12-27| 949.56
#2023-12-28| 940.61
#2023-12-29| 954.76
#2024-01-01| 954.76
#2024-01-02| 930.51
#2024-01-03| 904.79
#2024-01-04| 902.53
#2024-01-05| 911.16
#2024-01-08| 909.55
#2024-01-09| 904.22
#2024-01-10| 899.97
#2024-01-11| 903.90
#2024-01-12| 914.36
#2024-01-15| 901.96
#2024-01-16| 883.43
#2024-01-17| 860.10
#2024-01-18| 873.69
#2024-01-19| 875.00
#2024-01-22| 865.23
#2024-01-23| 880.90
#2024-01-24| 900.75
#2024-01-25| 898.50
#2024-01-26| 915.11
#2024-01-29| 904.55
#2024-01-30| 909.25
#2024-01-31| 918.69
#2024-02-01| 920.01
#2024-02-02| 906.31
#2024-02-05| 893.35
#2024-02-06| 907.95
#2024-02-07| 905.14
#2024-02-08| 894.77
#2024-02-09| 889.47
#2024-02-12| 894.52
#2024-02-13| 879.96
#2024-02-14| 883.35
#2024-02-15| 888.92
#2024-02-16| 896.99
#2024-02-19| 894.24
#2024-02-20| 891.23
#2024-02-21| 894.44
#2024-02-22| 893.35
#2024-02-23| 883.67
#2024-02-26| 879.68
#2024-02-27| 886.09
#2024-02-28| 867.36
#2024-02-29| 875.89
#2024-03-01| 882.40
#2024-03-04| 889.83
#2024-03-05| 890.37
#2024-03-06| 888.56
#2024-03-07| 891.47
#2024-03-08| 894.07
#2024-03-11| 900.46
#2024-03-12| 894.08
#2024-03-13| 906.68
#2024-03-14| 889.76
#2024-03-15| 881.42
#2024-03-18| 863.07
#2024-03-19| 859.35
#2024-03-20| 872.38
#2024-03-21| 870.93
#2024-03-22| 871.64
#2024-03-25| 874.21
#2024-03-26| 873.71
#2024-03-27| 881.67
#2024-03-28| 883.78
#2024-03-29| 883.65
#2024-04-01| 883.10
#2024-04-02| 890.04
#2024-04-03| 887.28
#2024-04-04| 906.99
#2024-04-05| 899.20
#2024-04-08| 906.93
#2024-04-09| 918.15
#2024-04-10| 904.15
#2024-04-11| 901.76
#2024-04-12| 890.28
#2024-04-15| 877.45
#2024-04-16| 862.10
#2024-04-17| 857.09
#2024-04-18| 855.54
#2024-04-19| 856.31
#2024-04-22| 858.94
#2024-04-23| 863.68
#2024-04-24| 862.68
#2024-04-25| 862.87
#2024-04-26| 887.83
#2024-04-29| 908.79
#2024-04-30| 895.67
#2024-05-01| 906.09
#2024-05-02| 908.81
#2024-05-03| 918.10
#2024-05-06| 925.87
#2024-05-07| 927.30
#2024-05-08| 921.98
#2024-05-09| 931.64
#2024-05-10| 942.70
#2024-05-13| 954.54
#2024-05-14| 945.99
#2024-05-15| 960.86
#2024-05-16| 970.07
#2024-05-17| 969.29
#2024-05-20| 974.90
#2024-05-21| 982.27
#2024-05-22| 968.58
#2024-05-23| 949.22
#2024-05-24| 953.54
#2024-05-27| 954.17
#2024-05-28| 952.76
#2024-05-29| 946.83
#2024-05-30| 914.34
#2024-05-31| 898.47
#2024-06-03| 928.26
#2024-06-04| 910.66
#2024-06-05| 892.26
#2024-06-06| 893.84
#2024-06-07| 896.32
#2024-06-10| 896.71
#2024-06-11| 901.77
#2024-06-12| 926.07
#2024-06-13| 923.20
#2024-06-14| 938.13
#2024-06-17| 944.85
#2024-06-18| 996.40
#2024-06-19|1016.17
#2024-06-20|1001.69
#2024-06-21|1005.34
#2024-06-24| 995.03
#2024-06-25| 985.30
#2024-06-26| 976.87
#2024-06-27| 959.70
#2024-06-28| 984.75
#2024-07-01| 988.45
#2024-07-02| 961.04
#2024-07-03| 991.64
#2024-07-04|1000.58
#2024-07-05| 997.95
#2024-07-08|1007.34
#2024-07-09|1002.70
#2024-07-10| 998.65
#2024-07-11|1015.07
#2024-07-12|1020.78
#2024-07-15|1014.16
#2024-07-16|1011.16
#2024-07-17| 992.15
#2024-07-18| 997.53
#2024-07-19| 987.11
#2024-07-22| 993.67
#2024-07-23| 992.42
#2024-07-24| 996.01
#2024-07-25| 996.48
#2024-07-26|1003.93
#2024-07-29| 990.54
#2024-07-30|1004.29
#2024-07-31|1031.93
#2024-08-01|1024.27
#2024-08-02|1003.47
#2024-08-05| 973.78
#2024-08-06| 974.56
#2024-08-07| 992.98
#2024-08-08| 997.10
#2024-08-09|1000.45
#2024-08-12|1004.59
#2024-08-13|1012.61
#2024-08-14|1027.25
#2024-08-15|1041.84
#2024-08-16|1058.51
#2024-08-19|1077.28
#2024-08-20|1069.19
#2024-08-21|1071.30
#2024-08-22|1057.92
#2024-08-23|1081.35
#2024-08-26|1082.85
#2024-08-27|1086.69
#2024-08-28|1078.86
#2024-08-29|1085.11
#2024-08-30|1078.08
#2024-09-02|1066.85
#2024-09-03|1043.62
#2024-09-04|1051.84
#2024-09-05|1060.96
#2024-09-06|1049.60
#2024-09-09|1043.06
#2024-09-10|1047.33
#2024-09-11|1033.85
#2024-09-12|1048.57
#2024-09-13|1059.73
#2024-09-16|1063.50
#2024-09-17|1080.12
#2024-09-18|1083.20
#2024-09-19|1102.90
#2024-09-20|1105.87
#2024-09-23|1134.86
#2024-09-24|1133.05
#2024-09-25|1153.71
#2024-09-26|1169.10
#2024-09-27|1175.87
#2024-09-30|1151.23
#2024-10-01|1143.19
#2024-10-02|1146.62
#2024-10-03|1130.70
#2024-10-04|1134.22
#2024-10-07|1137.32
#2024-10-08|1118.21
#2024-10-09|1108.57
#2024-10-10|1117.30
#2024-10-11|1136.56
#2024-10-14|1130.73
#2024-10-15|1122.04
#2024-10-16|1124.08
#2024-10-17|1121.39
#2024-10-18|1140.86
#2024-10-21|1135.71
#2024-10-22|1138.28
#2024-10-23|1112.08
#2024-10-24|1128.56
#2024-10-25|1132.87
#2024-10-28|1136.30
#2024-10-29|1132.64
#2024-10-30|1128.02
#2024-10-31|1112.77
#2024-11-01|1130.76
#2024-11-04|1135.15
#2024-11-05|1149.80
#2024-11-06|1119.14
#2024-11-07|1145.53
#2024-11-08|1121.78
#2024-11-11|1091.93
#2024-11-12|1078.07
#2024-11-13|1071.00
#2024-11-14|1067.71
#2024-11-15|1065.55
#2024-11-18|1086.11
#2024-11-19|1087.12
#2024-11-20|1092.15
#2024-11-21|1103.39
#2024-11-22|1095.49
#2024-11-25|1085.14
#2024-11-26|1087.16
#2024-11-27|1079.40
#2024-11-28|1083.50
#2024-11-29|1080.24
#2024-12-02|1085.98
#2024-12-03|1090.83
#2024-12-04|1099.49
#2024-12-05|1113.41
#2024-12-06|1115.98
#2024-12-09|1139.63
#2024-12-10|1128.70
#2024-12-11|1136.14
#2024-12-12|1129.87
#2024-12-13|1129.57
#2024-12-16|1129.62
#2024-12-17|1093.41
#2024-12-18|1096.60
#2024-12-19|1063.51
#2024-12-20|1066.40
#2024-12-23|1054.27
#2024-12-24|1051.17
#2024-12-25|1051.16
#2024-12-26|1041.49
#2024-12-27|1046.57
#2024-12-30|1031.66
#2024-12-31|1028.06
#2025-01-01|1028.06
#2025-01-02|1038.85
#2025-01-03|1044.51
#2025-01-06|1054.02
#2025-01-07|1041.58
#2025-01-08|1016.23
#2025-01-09|1019.62
#2025-01-10|1004.95
#2025-01-13| 988.53
#2025-01-14| 997.04
#2025-01-15|1024.88
#2025-01-16|1019.66
#2025-01-17|1036.71
#2025-01-20|1042.06
#2025-01-21|1047.90
#2025-01-22|1044.62
#2025-01-23|1032.41
#2025-01-24|1046.22
#2025-01-27|1023.44
#2025-01-28|1026.46
#2025-01-29|1046.58
#2025-01-30|1059.75
#2025-01-31|1047.69
#2025-02-03|1038.36
#2025-02-04|1053.68
#2025-02-05|1060.78
#2025-02-06|1070.45
#2025-02-07|1078.95
#2025-02-10|1082.10
#2025-02-11|1077.45
#2025-02-12|1077.03
#2025-02-13|1075.33
#2025-02-14|1095.60
#2025-02-17|1087.41
#2025-02-18|1099.86
#2025-02-19|1085.79
#2025-02-20|1100.25
#2025-02-21|1105.42
#2025-02-24|1084.85
#2025-02-25|1087.29
#2025-02-26|1093.90
#2025-02-27|1075.87
#2025-02-28|1051.80
#2025-03-03|1069.00
#2025-03-04|1058.40
#2025-03-05|1082.32
#2025-03-06|1103.64
#2025-03-07|1105.15
#2025-03-10|1088.12
#2025-03-11|1091.61
#2025-03-12|1079.29
#2025-03-13|1084.18
#2025-03-14|1103.62
#2025-03-17|1115.77
#2025-03-18|1118.92
#2025-03-19|1133.18
#2025-03-20|1126.80
#2025-03-21|1122.23
#2025-03-24|1120.41
#2025-03-25|1125.93
#2025-03-26|1128.15
#2025-03-27|1129.11
#2025-03-28|1113.78
#2025-03-31|1104.69
#2025-04-01|1121.52
#2025-04-02|1083.71
#2025-04-03|1041.31
#2025-04-04| 973.35
#2025-04-07| 955.78
#2025-04-08| 985.13
#2025-04-09| 942.16
#2025-04-10|1000.83
#2025-04-11|1017.83
#2025-04-14|1071.17
#2025-04-15|1070.21
#2025-04-16|1083.91
#2025-04-17|1083.06
#2025-04-18|1083.42
#2025-04-21|1091.40
#2025-04-22|1098.59
#2025-04-23|1097.17
#2025-04-24|1099.06
#2025-04-25|1102.78
#2025-04-28|1114.66
#2025-04-29|1122.01
#2025-04-30|1124.27
#2025-05-01|1123.75
#2025-05-02|1148.29
#2025-05-05|1147.17
#2025-05-06|1151.65
#2025-05-07|1144.13
#2025-05-08|1140.83
#2025-05-09|1147.89
#2025-05-12|1150.96
#2025-05-13|1150.19
#2025-05-14|1157.76
#2025-05-15|1169.40
#2025-05-16|1167.61
#2025-05-19|1164.77
#2025-05-20|1175.18
#2025-05-21|1187.43
#2025-05-22|1178.02
#2025-05-23|1188.43
#2025-05-26|1191.79
#2025-05-27|1189.35
#2025-05-28|1190.08
#2025-05-29|1212.44
#2025-05-30|1187.72
#2025-06-02|1208.87
#2025-06-03|1205.05
#2025-06-04|1223.10
#2025-06-05|1236.75
#2025-06-06|1232.81
#2025-06-09|1238.44
#2025-06-10|1244.25
#2025-06-11|1235.88
#2025-06-12|1240.62
#2025-06-13|1204.77
#2025-06-16|1211.22
#2025-06-17|1191.54
#2025-06-18|1194.49
#2025-06-19|1183.72
#2025-06-20|1190.95
#2025-06-23|1192.26
#2025-06-24|1229.36
#2025-06-25|1221.21
#2025-06-26|1227.55
#2025-06-27|1225.67
#2025-06-30|1233.80
#2025-07-01|1250.85
#2025-07-02|1243.14
#2025-07-03|1258.07
#2025-07-04|1255.61
#2025-07-07|1248.22
#2025-07-08|1239.42
#2025-07-09|1245.17
#2025-07-10|1244.40
#2025-07-11|1226.07
#2025-07-14|1222.16
#2025-07-15|1227.97
#2025-07-16|1229.00
#2025-07-17|1238.10
#2025-07-18|1270.10
#2025-07-21|1274.06
#2025-07-22|1278.60
#2025-07-23|1291.54
#2025-07-24|1286.13
#2025-07-25|1259.07
#2025-07-28|1252.80
#2025-07-29|1255.03
#2025-07-30|1257.32
#2025-07-31|1245.97
#2025-08-01|1234.76
#2025-08-04|1259.80
#2025-08-05|1259.25
#2025-08-06|1276.13
#2025-08-07|1283.42
#2025-08-08|1290.25
#2025-08-11|1284.99
#2025-08-12|1306.22
#2025-08-13|1331.47
#2025-08-14|1320.97
#2025-08-15|1322.78
#2025-08-18|1305.10
#2025-08-19|1305.83
#2025-08-20|1298.80
#2025-08-21|1305.12
#2025-08-22|1340.92
#2025-08-25|1336.26
#2025-08-26|1320.00
#2025-08-27|1305.54
#2025-08-28|1307.64
#2025-08-29|1304.61
#2025-09-01|1313.59
#2025-09-02|1297.72
#2025-09-03|1301.43
#2025-09-04|1276.63
#2025-09-05|1307.36
#2025-09-08|1327.20
#2025-09-09|1329.45
#2025-09-10|1333.25
#2025-09-11|1342.81
#2025-09-12|1352.75
#2025-09-15|1354.00
#2025-09-16|1359.13
#2025-09-17|1365.65
#2025-09-18|1370.59
#2025-09-19|1379.44
#2025-09-22|1375.48
#2025-09-23|1389.83
#2025-09-24|1383.67
#2025-09-25|1360.91
#2025-09-26|1373.06
#2025-09-29|1383.49
#2025-09-30|1394.48
#2025-10-01|1407.70
#2025-10-02|1390.38
#2025-10-03|1419.67
#2025-10-06|1427.14
#2025-10-07|1420.19
#2025-10-08|1439.27
#2025-10-09|1435.23
#2025-10-10|1419.36
#2025-10-13|1428.63
#2025-10-14|1417.92
#2025-10-15|1434.08
#2025-10-16|1455.03
#2025-10-17|1420.70
#2025-10-20|1442.58
#2025-10-21|1402.49
#2025-10-22|1409.02
#2025-10-23|1439.62
#2025-10-24|1441.48
#2025-10-27|1419.01
#2025-10-28|1441.99
#2025-10-29|1448.13
#2025-10-30|1421.09
#2025-10-31|1411.67
#2025-11-03|1414.52
#2025-11-04|1381.39
#2025-11-05|1403.96
#2025-11-06|1419.44
#2025-11-07|1408.06
#2025-11-10|1442.19
#2025-11-11|1437.73
#2025-11-12|1462.68
#2025-11-13|1489.70
#2025-11-14|1456.50
#2025-11-17|1462.83
#2025-11-18|1430.32
#2025-11-19|1446.34
#2025-11-20|1451.27
#2025-11-21|1399.25
#2025-11-24|1411.41
#2025-11-25|1417.58
#2025-11-26|1451.05
#2025-11-27|1428.77
#2025-11-28|1433.21
#2025-12-01|1447.43
#2025-12-02|1432.89
#2025-12-03|1446.83
#2025-12-04|1451.49
#2025-12-05|1473.85
#2025-12-08|1444.96
#2025-12-09|1445.27
#2025-12-10|1452.44
#2025-12-11|1476.93
#2025-12-12|1488.48
#2025-12-15|1496.62
#2025-12-16|1500.98
#2025-12-17|1520.13
#2025-12-18|1526.41
#2025-12-19|1527.48
#2025-12-22|1544.15
#2025-12-23|1553.99
#2025-12-24|1566.13
#2025-12-25|1565.92
#2025-12-26|1563.21
#2025-12-29|1547.70
#2025-12-30|1562.98
#2025-12-31|1556.40
#2026-01-01|1556.40
#2026-01-02|1570.00
#2026-01-05|1583.85
#2026-01-06|1618.76
#2026-01-07|1599.10
#2026-01-08|1578.84
#2026-01-09|1595.13
#2026-01-12|1627.37
#2026-01-13|1632.71
#2026-01-14|1628.95
#2026-01-15|1636.78
#2026-01-16|1621.50
#2026-01-19|1623.34
#2026-01-20|1623.90
#2026-01-21|1640.14
#2026-01-22|1670.41
#2026-01-23|1679.83
#2026-01-26|1725.29
#2026-01-27|1713.57
#2026-01-28|1738.88
#2026-01-29|1747.60
#2026-01-30|1662.97
#2026-02-02|1637.81
#2026-02-03|1671.23
#2026-02-04|1659.87
#2026-02-05|1612.65
#2026-02-06|1649.73
#2026-02-09|1669.00
#2026-02-10|1670.32
#2026-02-11|1680.34
#2026-02-12|1698.03
#2026-02-13|1664.23
#2026-02-16|1672.79
#2026-02-17|1643.79
#2026-02-18|1689.13
#2026-02-19|1666.58
#2026-02-20|1688.58
#2026-02-23|1711.01
#2026-02-24|1719.80
#2026-02-25|1749.48
#2026-02-26|1744.65
#2026-02-27|1769.67
#2026-03-02|1717.01
#2026-03-03|1574.91
#2026-03-04|1622.01
#2026-03-05|1586.09
#2026-03-06|1534.19
#2026-03-09|1547.85
#2026-03-10|1620.06
#2026-03-11|1564.63
#2026-03-12|1527.60
#2026-03-13|1485.35
#2026-03-16|1529.16
#2026-03-17|1548.42
#2026-03-18|1493.74
#2026-03-19|1451.49
#2026-03-20|1432.97
#2026-03-23|1451.58
#2026-03-24|1434.30
#2026-03-25|1491.85
#2026-03-26|1461.45
#2026-03-27|1443.37
#2026-03-30|1439.67
#2026-03-31|1462.27
#2026-04-01|1523.53
#2026-04-02|1506.46
#2026-04-03|1505.84
#2026-04-06|1510.67
#2026-04-07|1487.09
#2026-04-08|1601.96
#2026-04-09|1574.23