Table Data - NASDAQ Emerging Markets: Middle East and Africa Banks Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Banks Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA3010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMMEA3010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 189.22 |
| 2001-04-02 | 186.23 |
| 2001-04-03 | 179.77 |
| 2001-04-04 | 186.57 |
| 2001-04-05 | 188.76 |
| 2001-04-06 | 185.77 |
| 2001-04-09 | 184.00 |
| 2001-04-10 | 185.64 |
| 2001-04-11 | 194.82 |
| 2001-04-12 | 196.97 |
| 2001-04-13 | . |
| 2001-04-16 | 196.52 |
| 2001-04-17 | 197.15 |
| 2001-04-18 | 203.47 |
| 2001-04-19 | 206.29 |
| 2001-04-20 | 203.34 |
| 2001-04-23 | 201.77 |
| 2001-04-24 | 203.56 |
| 2001-04-25 | 202.87 |
| 2001-04-26 | 205.67 |
| 2001-04-27 | 207.03 |
| 2001-04-30 | 208.71 |
| 2001-05-01 | 208.92 |
| 2001-05-02 | 208.77 |
| 2001-05-03 | 205.08 |
| 2001-05-04 | 207.64 |
| 2001-05-07 | 209.01 |
| 2001-05-08 | 208.60 |
| 2001-05-09 | 209.60 |
| 2001-05-10 | 211.42 |
| 2001-05-11 | 208.81 |
| 2001-05-14 | 206.52 |
| 2001-05-15 | 205.24 |
| 2001-05-16 | 208.43 |
| 2001-05-17 | 214.61 |
| 2001-05-18 | 214.72 |
| 2001-05-21 | 217.41 |
| 2001-05-22 | 214.29 |
| 2001-05-23 | 212.75 |
| 2001-05-24 | 213.92 |
| 2001-05-25 | 215.55 |
| 2001-05-28 | . |
| 2001-05-29 | 214.75 |
| 2001-05-30 | 216.90 |
| 2001-05-31 | 215.84 |
| 2001-06-01 | 209.22 |
| 2001-06-04 | 212.76 |
| 2001-06-05 | 211.04 |
| 2001-06-06 | 210.44 |
| 2001-06-07 | 208.11 |
| 2001-06-08 | 209.59 |
| 2001-06-11 | 207.84 |
| 2001-06-12 | 208.03 |
| 2001-06-13 | 210.95 |
| 2001-06-14 | 215.28 |
| 2001-06-15 | 219.04 |
| 2001-06-18 | 217.03 |
| 2001-06-19 | 218.59 |
| 2001-06-20 | 219.31 |
| 2001-06-21 | 222.10 |
| 2001-06-22 | 225.68 |
| 2001-06-25 | 226.14 |
| 2001-06-26 | 225.60 |
| 2001-06-27 | 224.82 |
| 2001-06-28 | 223.01 |
| 2001-06-29 | 223.19 |
| 2001-07-02 | 223.62 |
| 2001-07-03 | 220.38 |
| 2001-07-04 | . |
| 2001-07-05 | 214.86 |
| 2001-07-06 | 214.53 |
| 2001-07-09 | 213.56 |
| 2001-07-10 | 214.52 |
| 2001-07-11 | 209.99 |
| 2001-07-12 | 210.09 |
| 2001-07-13 | 210.54 |
| 2001-07-16 | 208.96 |
| 2001-07-17 | 208.78 |
| 2001-07-18 | 208.47 |
| 2001-07-19 | 208.70 |
| 2001-07-20 | 207.98 |
| 2001-07-23 | 210.68 |
| 2001-07-24 | 210.63 |
| 2001-07-25 | 211.05 |
| 2001-07-26 | 210.76 |
| 2001-07-27 | 209.06 |
| 2001-07-30 | 211.26 |
| 2001-07-31 | 212.37 |
| 2001-08-01 | 216.45 |
| 2001-08-02 | 222.67 |
| 2001-08-03 | 219.37 |
| 2001-08-06 | 214.52 |
| 2001-08-07 | 213.58 |
| 2001-08-08 | 213.29 |
| 2001-08-09 | 213.91 |
| 2001-08-10 | 213.61 |
| 2001-08-13 | 213.75 |
| 2001-08-14 | 216.58 |
| 2001-08-15 | 217.73 |
| 2001-08-16 | 217.44 |
| 2001-08-17 | 216.06 |
| 2001-08-20 | 213.36 |
| 2001-08-21 | 211.54 |
| 2001-08-22 | 210.93 |
| 2001-08-23 | 211.03 |
| 2001-08-24 | 211.13 |
| 2001-08-27 | 211.88 |
| 2001-08-28 | 211.80 |
| 2001-08-29 | 210.57 |
| 2001-08-30 | 208.80 |
| 2001-08-31 | 208.61 |
| 2001-09-03 | . |
| 2001-09-04 | 206.39 |
| 2001-09-05 | 205.15 |
| 2001-09-06 | 203.36 |
| 2001-09-07 | 204.05 |
| 2001-09-10 | 202.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 174.70 |
| 2001-09-18 | 172.22 |
| 2001-09-19 | 173.49 |
| 2001-09-20 | 166.57 |
| 2001-09-21 | 162.85 |
| 2001-09-24 | 163.22 |
| 2001-09-25 | 176.23 |
| 2001-09-26 | 178.50 |
| 2001-09-27 | 174.97 |
| 2001-09-28 | 176.08 |
| 2001-10-01 | 175.36 |
| 2001-10-02 | 174.49 |
| 2001-10-03 | 170.70 |
| 2001-10-04 | 176.42 |
| 2001-10-05 | 176.78 |
| 2001-10-08 | 177.77 |
| 2001-10-09 | 178.22 |
| 2001-10-10 | 177.45 |
| 2001-10-11 | 181.17 |
| 2001-10-12 | 179.94 |
| 2001-10-15 | 181.45 |
| 2001-10-16 | 177.11 |
| 2001-10-17 | 175.35 |
| 2001-10-18 | 174.15 |
| 2001-10-19 | 173.88 |
| 2001-10-22 | 169.85 |
| 2001-10-23 | 168.10 |
| 2001-10-24 | 170.33 |
| 2001-10-25 | 171.89 |
| 2001-10-26 | 171.17 |
| 2001-10-29 | 172.83 |
| 2001-10-30 | 170.57 |
| 2001-10-31 | 169.25 |
| 2001-11-01 | 168.07 |
| 2001-11-02 | 167.45 |
| 2001-11-05 | 167.42 |
| 2001-11-06 | 167.81 |
| 2001-11-07 | 166.14 |
| 2001-11-08 | 166.68 |
| 2001-11-09 | 162.65 |
| 2001-11-12 | 162.30 |
| 2001-11-13 | 163.63 |
| 2001-11-14 | 164.05 |
| 2001-11-15 | 162.61 |
| 2001-11-16 | 165.61 |
| 2001-11-19 | 167.99 |
| 2001-11-20 | 165.56 |
| 2001-11-21 | 160.28 |
| 2001-11-22 | . |
| 2001-11-23 | 159.43 |
| 2001-11-26 | 161.53 |
| 2001-11-27 | 157.24 |
| 2001-11-28 | 154.51 |
| 2001-11-29 | 151.63 |
| 2001-11-30 | 145.87 |
| 2001-12-03 | 141.27 |
| 2001-12-04 | 137.06 |
| 2001-12-05 | 133.95 |
| 2001-12-06 | 127.57 |
| 2001-12-07 | 131.75 |
| 2001-12-10 | 138.30 |
| 2001-12-11 | 137.23 |
| 2001-12-12 | 136.25 |
| 2001-12-13 | 130.21 |
| 2001-12-14 | 122.17 |
| 2001-12-17 | 126.10 |
| 2001-12-18 | 123.91 |
| 2001-12-19 | 122.16 |
| 2001-12-20 | 110.79 |
| 2001-12-21 | 122.94 |
| 2001-12-24 | 126.53 |
| 2001-12-25 | . |
| 2001-12-26 | 127.16 |
| 2001-12-27 | 129.99 |
| 2001-12-28 | 132.21 |
| 2001-12-31 | 131.76 |
| 2002-01-01 | . |
| 2002-01-02 | 128.88 |
| 2002-01-03 | 129.75 |
| 2002-01-04 | 133.11 |
| 2002-01-07 | 139.91 |
| 2002-01-08 | 146.28 |
| 2002-01-09 | 149.22 |
| 2002-01-10 | 147.58 |
| 2002-01-11 | 146.77 |
| 2002-01-14 | 143.77 |
| 2002-01-15 | 132.91 |
| 2002-01-16 | 127.97 |
| 2002-01-17 | 128.29 |
| 2002-01-18 | 129.26 |
| 2002-01-21 | . |
| 2002-01-22 | 124.70 |
| 2002-01-23 | 125.32 |
| 2002-01-24 | 129.84 |
| 2002-01-25 | 127.15 |
| 2002-01-28 | 125.85 |
| 2002-01-29 | 124.29 |
| 2002-01-30 | 121.70 |
| 2002-01-31 | 121.04 |
| 2002-02-01 | 120.32 |
| 2002-02-04 | 119.77 |
| 2002-02-05 | 117.26 |
| 2002-02-06 | 116.01 |
| 2002-02-07 | 120.12 |
| 2002-02-08 | 122.52 |
| 2002-02-11 | 119.59 |
| 2002-02-12 | 123.20 |
| 2002-02-13 | 123.05 |
| 2002-02-14 | 123.96 |
| 2002-02-15 | 125.81 |
| 2002-02-18 | . |
| 2002-02-19 | 127.46 |
| 2002-02-20 | 132.75 |
| 2002-02-21 | 127.79 |
| 2002-02-22 | 126.98 |
| 2002-02-25 | 127.81 |
| 2002-02-26 | 128.13 |
| 2002-02-27 | 125.40 |
| 2002-02-28 | 124.27 |
| 2002-03-01 | 128.27 |
| 2002-03-04 | 131.81 |
| 2002-03-05 | 134.45 |
| 2002-03-06 | 133.14 |
| 2002-03-07 | 127.53 |
| 2002-03-08 | 122.12 |
| 2002-03-11 | 122.96 |
| 2002-03-12 | 124.00 |
| 2002-03-13 | 121.62 |
| 2002-03-14 | 124.49 |
| 2002-03-15 | 125.89 |
| 2002-03-18 | 123.33 |
| 2002-03-19 | 123.36 |
| 2002-03-20 | 125.54 |
| 2002-03-21 | 127.32 |
| 2002-03-22 | 131.06 |
| 2002-03-25 | 130.27 |
| 2002-03-26 | 129.46 |
| 2002-03-27 | 126.23 |
| 2002-03-28 | 124.85 |
| 2002-03-29 | . |
| 2002-04-01 | 124.91 |
| 2002-04-02 | 128.19 |
| 2002-04-03 | 132.97 |
| 2002-04-04 | 136.02 |
| 2002-04-05 | 141.90 |
| 2002-04-08 | 139.93 |
| 2002-04-09 | 140.16 |
| 2002-04-10 | 142.82 |
| 2002-04-11 | 141.47 |
| 2002-04-12 | 139.89 |
| 2002-04-15 | 139.41 |
| 2002-04-16 | 141.25 |
| 2002-04-17 | 142.32 |
| 2002-04-18 | 144.70 |
| 2002-04-19 | 148.22 |
| 2002-04-22 | 155.46 |
| 2002-04-23 | 160.55 |
| 2002-04-24 | 163.34 |
| 2002-04-25 | 165.39 |
| 2002-04-26 | 166.77 |
| 2002-04-29 | 162.05 |
| 2002-04-30 | 160.35 |
| 2002-05-01 | 161.16 |
| 2002-05-02 | 168.71 |
| 2002-05-03 | 174.87 |
| 2002-05-06 | 176.81 |
| 2002-05-07 | 180.83 |
| 2002-05-08 | 178.30 |
| 2002-05-09 | 175.66 |
| 2002-05-10 | 176.49 |
| 2002-05-13 | 177.61 |
| 2002-05-14 | 178.29 |
| 2002-05-15 | 173.60 |
| 2002-05-16 | 174.57 |
| 2002-05-17 | 175.37 |
| 2002-05-20 | 174.75 |
| 2002-05-21 | 174.22 |
| 2002-05-22 | 169.99 |
| 2002-05-23 | 170.09 |
| 2002-05-24 | 173.14 |
| 2002-05-27 | . |
| 2002-05-28 | 172.44 |
| 2002-05-29 | 174.67 |
| 2002-05-30 | 176.36 |
| 2002-05-31 | 174.25 |
| 2002-06-03 | 176.42 |
| 2002-06-04 | 180.11 |
| 2002-06-05 | 179.30 |
| 2002-06-06 | 182.11 |
| 2002-06-07 | 177.60 |
| 2002-06-10 | 174.98 |
| 2002-06-11 | 172.34 |
| 2002-06-12 | 167.73 |
| 2002-06-13 | 162.95 |
| 2002-06-14 | 157.78 |
| 2002-06-17 | 155.73 |
| 2002-06-18 | 161.11 |
| 2002-06-19 | 160.37 |
| 2002-06-20 | 157.45 |
| 2002-06-21 | 155.28 |
| 2002-06-24 | 156.91 |
| 2002-06-25 | 154.56 |
| 2002-06-26 | 150.99 |
| 2002-06-27 | 157.50 |
| 2002-06-28 | 155.43 |
| 2002-07-01 | 158.95 |
| 2002-07-02 | 154.89 |
| 2002-07-03 | 153.21 |
| 2002-07-04 | . |
| 2002-07-05 | 158.38 |
| 2002-07-08 | 153.76 |
| 2002-07-09 | 154.38 |
| 2002-07-10 | 153.94 |
| 2002-07-11 | 153.07 |
| 2002-07-12 | 159.25 |
| 2002-07-15 | 156.63 |
| 2002-07-16 | 157.60 |
| 2002-07-17 | 161.10 |
| 2002-07-18 | 160.84 |
| 2002-07-19 | 156.01 |
| 2002-07-22 | 149.60 |
| 2002-07-23 | 148.37 |
| 2002-07-24 | 144.06 |
| 2002-07-25 | 145.21 |
| 2002-07-26 | 146.76 |
| 2002-07-29 | 151.96 |
| 2002-07-30 | 147.65 |
| 2002-07-31 | 139.39 |
| 2002-08-01 | 136.36 |
| 2002-08-02 | 136.63 |
| 2002-08-05 | 134.29 |
| 2002-08-06 | 134.59 |
| 2002-08-07 | 134.95 |
| 2002-08-08 | 135.79 |
| 2002-08-09 | 135.25 |
| 2002-08-12 | 138.54 |
| 2002-08-13 | 135.98 |
| 2002-08-14 | 136.33 |
| 2002-08-15 | 135.10 |
| 2002-08-16 | 135.66 |
| 2002-08-19 | 136.70 |
| 2002-08-20 | 132.17 |
| 2002-08-21 | 129.57 |
| 2002-08-22 | 130.80 |
| 2002-08-23 | 130.09 |
| 2002-08-26 | 128.58 |
| 2002-08-27 | 132.22 |
| 2002-08-28 | 133.08 |
| 2002-08-29 | 129.11 |
| 2002-08-30 | 133.34 |
| 2002-09-02 | . |
| 2002-09-03 | 124.98 |
| 2002-09-04 | 125.71 |
| 2002-09-05 | 127.81 |
| 2002-09-06 | 131.50 |
| 2002-09-09 | 134.10 |
| 2002-09-10 | 138.60 |
| 2002-09-11 | 142.19 |
| 2002-09-12 | 139.59 |
| 2002-09-13 | 134.52 |
| 2002-09-16 | 133.93 |
| 2002-09-17 | 137.15 |
| 2002-09-18 | 133.93 |
| 2002-09-19 | 132.17 |
| 2002-09-20 | 131.70 |
| 2002-09-23 | 129.56 |
| 2002-09-24 | 129.31 |
| 2002-09-25 | 132.79 |
| 2002-09-26 | 138.50 |
| 2002-09-27 | 138.17 |
| 2002-09-30 | 134.66 |
| 2002-10-01 | 137.41 |
| 2002-10-02 | 139.20 |
| 2002-10-03 | 138.34 |
| 2002-10-04 | 138.15 |
| 2002-10-07 | 135.74 |
| 2002-10-08 | 134.90 |
| 2002-10-09 | 133.46 |
| 2002-10-10 | 133.51 |
| 2002-10-11 | 136.54 |
| 2002-10-14 | 138.77 |
| 2002-10-15 | 143.48 |
| 2002-10-16 | 139.48 |
| 2002-10-17 | 142.29 |
| 2002-10-18 | 141.38 |
| 2002-10-21 | 146.39 |
| 2002-10-22 | 151.07 |
| 2002-10-23 | 151.58 |
| 2002-10-24 | 153.94 |
| 2002-10-25 | 152.55 |
| 2002-10-28 | 154.95 |
| 2002-10-29 | 149.24 |
| 2002-10-30 | 149.51 |
| 2002-10-31 | 149.75 |
| 2002-11-01 | 155.75 |
| 2002-11-04 | 156.22 |
| 2002-11-05 | 156.15 |
| 2002-11-06 | 159.38 |
| 2002-11-07 | 167.34 |
| 2002-11-08 | 173.16 |
| 2002-11-11 | 172.77 |
| 2002-11-12 | 169.55 |
| 2002-11-13 | 165.72 |
| 2002-11-14 | 171.97 |
| 2002-11-15 | 175.62 |
| 2002-11-18 | 174.44 |
| 2002-11-19 | 171.50 |
| 2002-11-20 | 166.22 |
| 2002-11-21 | 169.15 |
| 2002-11-22 | 173.34 |
| 2002-11-25 | 177.19 |
| 2002-11-26 | 178.25 |
| 2002-11-27 | 179.68 |
| 2002-11-28 | . |
| 2002-11-29 | 179.07 |
| 2002-12-02 | 178.52 |
| 2002-12-03 | 173.99 |
| 2002-12-04 | 173.16 |
| 2002-12-05 | 174.51 |
| 2002-12-06 | 169.42 |
| 2002-12-09 | 170.36 |
| 2002-12-10 | 172.08 |
| 2002-12-11 | 177.12 |
| 2002-12-12 | 175.38 |
| 2002-12-13 | 177.62 |
| 2002-12-16 | 177.97 |
| 2002-12-17 | 178.09 |
| 2002-12-18 | 180.57 |
| 2002-12-19 | 174.35 |
| 2002-12-20 | 176.16 |
| 2002-12-23 | 176.73 |
| 2002-12-24 | 174.59 |
| 2002-12-25 | . |
| 2002-12-26 | 175.99 |
| 2002-12-27 | 177.54 |
| 2002-12-30 | 180.91 |
| 2002-12-31 | 180.92 |
| 2003-01-01 | . |
| 2003-01-02 | 183.45 |
| 2003-01-03 | 188.11 |
| 2003-01-06 | 188.38 |
| 2003-01-07 | 190.53 |
| 2003-01-08 | 187.78 |
| 2003-01-09 | 186.26 |
| 2003-01-10 | 187.83 |
| 2003-01-13 | 185.71 |
| 2003-01-14 | 186.24 |
| 2003-01-15 | 186.58 |
| 2003-01-16 | 182.02 |
| 2003-01-17 | 180.38 |
| 2003-01-20 | . |
| 2003-01-21 | 176.72 |
| 2003-01-22 | 174.37 |
| 2003-01-23 | 176.96 |
| 2003-01-24 | 172.98 |
| 2003-01-27 | 168.76 |
| 2003-01-28 | 169.30 |
| 2003-01-29 | 174.38 |
| 2003-01-30 | 177.85 |
| 2003-01-31 | 180.13 |
| 2003-02-03 | 181.55 |
| 2003-02-04 | 184.67 |
| 2003-02-05 | 183.27 |
| 2003-02-06 | 186.92 |
| 2003-02-07 | 185.13 |
| 2003-02-10 | 182.71 |
| 2003-02-11 | 185.52 |
| 2003-02-12 | 185.62 |
| 2003-02-13 | 184.15 |
| 2003-02-14 | 184.15 |
| 2003-02-17 | . |
| 2003-02-18 | 184.67 |
| 2003-02-19 | 184.22 |
| 2003-02-20 | 187.90 |
| 2003-02-21 | 188.36 |
| 2003-02-24 | 185.98 |
| 2003-02-25 | 185.27 |
| 2003-02-26 | 186.65 |
| 2003-02-27 | 184.34 |
| 2003-02-28 | 183.16 |
| 2003-03-03 | 187.61 |
| 2003-03-04 | 183.81 |
| 2003-03-05 | 183.79 |
| 2003-03-06 | 180.27 |
| 2003-03-07 | 180.72 |
| 2003-03-10 | 182.72 |
| 2003-03-11 | 181.92 |
| 2003-03-12 | 178.99 |
| 2003-03-13 | 175.75 |
| 2003-03-14 | 172.91 |
| 2003-03-17 | 169.18 |
| 2003-03-18 | 175.10 |
| 2003-03-19 | 177.91 |
| 2003-03-20 | 177.28 |
| 2003-03-21 | 175.85 |
| 2003-03-24 | 172.38 |
| 2003-03-25 | 174.24 |
| 2003-03-26 | 174.69 |
| 2003-03-27 | 175.52 |
| 2003-03-28 | 173.64 |
| 2003-03-31 | 175.97 |
| 2003-04-01 | 178.27 |
| 2003-04-02 | 179.25 |
| 2003-04-03 | 182.31 |
| 2003-04-04 | 181.90 |
| 2003-04-07 | 187.11 |
| 2003-04-08 | 183.83 |
| 2003-04-09 | 188.10 |
| 2003-04-10 | 188.48 |
| 2003-04-11 | 191.75 |
| 2003-04-14 | 193.11 |
| 2003-04-15 | 196.68 |
| 2003-04-16 | 193.84 |
| 2003-04-17 | 196.42 |
| 2003-04-18 | . |
| 2003-04-21 | 195.72 |
| 2003-04-22 | 197.33 |
| 2003-04-23 | 198.71 |
| 2003-04-24 | 205.73 |
| 2003-04-25 | 208.31 |
| 2003-04-28 | 210.05 |
| 2003-04-29 | 213.09 |
| 2003-04-30 | 208.90 |
| 2003-05-01 | 209.01 |
| 2003-05-02 | 201.50 |
| 2003-05-05 | 210.30 |
| 2003-05-06 | 208.01 |
| 2003-05-07 | 207.40 |
| 2003-05-08 | 205.46 |
| 2003-05-09 | 210.76 |
| 2003-05-12 | 209.38 |
| 2003-05-13 | 212.90 |
| 2003-05-14 | 210.92 |
| 2003-05-15 | 195.70 |
| 2003-05-16 | 196.37 |
| 2003-05-19 | 191.54 |
| 2003-05-20 | 194.04 |
| 2003-05-21 | 199.91 |
| 2003-05-22 | 196.65 |
| 2003-05-23 | 198.46 |
| 2003-05-26 | . |
| 2003-05-27 | 192.03 |
| 2003-05-28 | 188.88 |
| 2003-05-29 | 192.91 |
| 2003-05-30 | 197.76 |
| 2003-06-02 | 200.28 |
| 2003-06-03 | 199.31 |
| 2003-06-04 | 199.61 |
| 2003-06-05 | 210.41 |
| 2003-06-06 | 209.05 |
| 2003-06-09 | 212.65 |
| 2003-06-10 | 210.16 |
| 2003-06-11 | 206.12 |
| 2003-06-12 | 205.94 |
| 2003-06-13 | 206.36 |
| 2003-06-16 | 208.32 |
| 2003-06-17 | 208.53 |
| 2003-06-18 | 205.72 |
| 2003-06-19 | 206.46 |
| 2003-06-20 | 204.18 |
| 2003-06-23 | 200.51 |
| 2003-06-24 | 206.58 |
| 2003-06-25 | 208.00 |
| 2003-06-26 | 212.06 |
| 2003-06-27 | 216.11 |
| 2003-06-30 | 217.68 |
| 2003-07-01 | 223.40 |
| 2003-07-02 | 227.38 |
| 2003-07-03 | 230.62 |
| 2003-07-04 | . |
| 2003-07-07 | 232.39 |
| 2003-07-08 | 231.71 |
| 2003-07-09 | 232.85 |
| 2003-07-10 | 232.12 |
| 2003-07-11 | 229.59 |
| 2003-07-14 | 231.68 |
| 2003-07-15 | 224.92 |
| 2003-07-16 | 225.11 |
| 2003-07-17 | 219.62 |
| 2003-07-18 | 220.34 |
| 2003-07-21 | 219.64 |
| 2003-07-22 | 223.74 |
| 2003-07-23 | 225.04 |
| 2003-07-24 | 223.10 |
| 2003-07-25 | 226.62 |
| 2003-07-28 | 231.99 |
| 2003-07-29 | 231.22 |
| 2003-07-30 | 228.98 |
| 2003-07-31 | 228.27 |
| 2003-08-01 | 226.86 |
| 2003-08-04 | 227.06 |
| 2003-08-05 | 225.07 |
| 2003-08-06 | 228.47 |
| 2003-08-07 | 232.86 |
| 2003-08-08 | 225.86 |
| 2003-08-11 | 225.93 |
| 2003-08-12 | 224.57 |
| 2003-08-13 | 222.73 |
| 2003-08-14 | 225.52 |
| 2003-08-15 | 221.41 |
| 2003-08-18 | 224.33 |
| 2003-08-19 | 224.87 |
| 2003-08-20 | 223.37 |
| 2003-08-21 | 220.69 |
| 2003-08-22 | 222.42 |
| 2003-08-25 | 218.34 |
| 2003-08-26 | 221.50 |
| 2003-08-27 | 221.54 |
| 2003-08-28 | 221.45 |
| 2003-08-29 | 221.38 |
| 2003-09-01 | . |
| 2003-09-02 | 220.71 |
| 2003-09-03 | 225.10 |
| 2003-09-04 | 224.64 |
| 2003-09-05 | 217.17 |
| 2003-09-08 | 210.24 |
| 2003-09-09 | 212.94 |
| 2003-09-10 | 216.29 |
| 2003-09-11 | 213.07 |
| 2003-09-12 | 210.19 |
| 2003-09-15 | 210.36 |
| 2003-09-16 | 213.66 |
| 2003-09-17 | 216.80 |
| 2003-09-18 | 216.88 |
| 2003-09-19 | 216.82 |
| 2003-09-22 | 219.86 |
| 2003-09-23 | 222.52 |
| 2003-09-24 | 222.64 |
| 2003-09-25 | 221.80 |
| 2003-09-26 | 219.12 |
| 2003-09-29 | 220.02 |
| 2003-09-30 | 223.65 |
| 2003-10-01 | 225.84 |
| 2003-10-02 | 227.92 |
| 2003-10-03 | 229.73 |
| 2003-10-06 | 233.00 |
| 2003-10-07 | 237.09 |
| 2003-10-08 | 237.17 |
| 2003-10-09 | 241.30 |
| 2003-10-10 | 246.48 |
| 2003-10-13 | 248.86 |
| 2003-10-14 | 245.43 |
| 2003-10-15 | 242.92 |
| 2003-10-16 | 246.35 |
| 2003-10-17 | 242.28 |
| 2003-10-20 | 236.74 |
| 2003-10-21 | 238.90 |
| 2003-10-22 | 242.36 |
| 2003-10-23 | 241.65 |
| 2003-10-24 | 242.18 |
| 2003-10-27 | 244.14 |
| 2003-10-28 | 242.56 |
| 2003-10-29 | 244.00 |
| 2003-10-30 | 245.51 |
| 2003-10-31 | 244.00 |
| 2003-11-03 | 247.47 |
| 2003-11-04 | 247.32 |
| 2003-11-05 | 244.69 |
| 2003-11-06 | 245.74 |
| 2003-11-07 | 245.58 |
| 2003-11-10 | 247.13 |
| 2003-11-11 | 246.31 |
| 2003-11-12 | 245.70 |
| 2003-11-13 | 251.28 |
| 2003-11-14 | 257.69 |
| 2003-11-17 | 259.65 |
| 2003-11-18 | 258.44 |
| 2003-11-19 | 260.96 |
| 2003-11-20 | 260.94 |
| 2003-11-21 | 266.19 |
| 2003-11-24 | 263.40 |
| 2003-11-25 | 267.54 |
| 2003-11-26 | 275.41 |
| 2003-11-27 | . |
| 2003-11-28 | 281.66 |
| 2003-12-01 | 295.72 |
| 2003-12-02 | 290.50 |
| 2003-12-03 | 297.23 |
| 2003-12-04 | 294.87 |
| 2003-12-05 | 298.63 |
| 2003-12-08 | 286.30 |
| 2003-12-09 | 284.74 |
| 2003-12-10 | 280.12 |
| 2003-12-11 | 283.45 |
| 2003-12-12 | 282.69 |
| 2003-12-15 | 286.78 |
| 2003-12-16 | 285.60 |
| 2003-12-17 | 288.27 |
| 2003-12-18 | 279.45 |
| 2003-12-19 | 269.28 |
| 2003-12-22 | 265.84 |
| 2003-12-23 | 270.79 |
| 2003-12-24 | 277.61 |
| 2003-12-25 | . |
| 2003-12-26 | 277.71 |
| 2003-12-29 | 274.00 |
| 2003-12-30 | 282.01 |
| 2003-12-31 | 280.62 |
| 2004-01-01 | . |
| 2004-01-02 | 290.38 |
| 2004-01-05 | 304.25 |
| 2004-01-06 | 299.16 |
| 2004-01-07 | 298.39 |
| 2004-01-08 | 291.73 |
| 2004-01-09 | 289.08 |
| 2004-01-12 | 276.16 |
| 2004-01-13 | 275.21 |
| 2004-01-14 | 262.59 |
| 2004-01-15 | 250.48 |
| 2004-01-16 | 253.75 |
| 2004-01-19 | . |
| 2004-01-20 | 259.56 |
| 2004-01-21 | 260.02 |
| 2004-01-22 | 262.94 |
| 2004-01-23 | 267.78 |
| 2004-01-26 | 265.99 |
| 2004-01-27 | 265.98 |
| 2004-01-28 | 273.14 |
| 2004-01-29 | 271.95 |
| 2004-01-30 | 272.58 |
| 2004-02-02 | 280.64 |
| 2004-02-03 | 293.71 |
| 2004-02-04 | 288.13 |
| 2004-02-05 | 281.37 |
| 2004-02-06 | 282.58 |
| 2004-02-09 | 287.02 |
| 2004-02-10 | 289.09 |
| 2004-02-11 | 283.06 |
| 2004-02-12 | 292.31 |
| 2004-02-13 | 295.31 |
| 2004-02-16 | . |
| 2004-02-17 | 296.37 |
| 2004-02-18 | 300.06 |
| 2004-02-19 | 298.12 |
| 2004-02-20 | 291.53 |
| 2004-02-23 | 297.56 |
| 2004-02-24 | 295.51 |
| 2004-02-25 | 295.04 |
| 2004-02-26 | 292.00 |
| 2004-02-27 | 293.45 |
| 2004-03-01 | 295.72 |
| 2004-03-02 | 296.17 |
| 2004-03-03 | 282.40 |
| 2004-03-04 | 284.11 |
| 2004-03-05 | 294.99 |
| 2004-03-08 | 296.13 |
| 2004-03-09 | 301.63 |
| 2004-03-10 | 296.32 |
| 2004-03-11 | 291.26 |
| 2004-03-12 | 288.71 |
| 2004-03-15 | 290.89 |
| 2004-03-16 | 292.12 |
| 2004-03-17 | 288.20 |
| 2004-03-18 | 299.24 |
| 2004-03-19 | 300.32 |
| 2004-03-22 | 307.86 |
| 2004-03-23 | 305.25 |
| 2004-03-24 | 302.94 |
| 2004-03-25 | 302.06 |
| 2004-03-26 | 302.18 |
| 2004-03-29 | 313.20 |
| 2004-03-30 | 318.90 |
| 2004-03-31 | 325.13 |
| 2004-04-01 | 327.16 |
| 2004-04-02 | 323.25 |
| 2004-04-05 | 326.10 |
| 2004-04-06 | 333.52 |
| 2004-04-07 | 339.84 |
| 2004-04-08 | 339.41 |
| 2004-04-09 | . |
| 2004-04-12 | 341.03 |
| 2004-04-13 | 329.46 |
| 2004-04-14 | 325.01 |
| 2004-04-15 | 321.46 |
| 2004-04-16 | 327.84 |
| 2004-04-19 | 322.76 |
| 2004-04-20 | 327.77 |
| 2004-04-21 | 316.33 |
| 2004-04-22 | 306.44 |
| 2004-04-23 | 309.79 |
| 2004-04-26 | 308.66 |
| 2004-04-27 | 309.01 |
| 2004-04-28 | 303.43 |
| 2004-04-29 | 300.63 |
| 2004-04-30 | 291.02 |
| 2004-05-03 | 290.78 |
| 2004-05-04 | 295.73 |
| 2004-05-05 | 300.36 |
| 2004-05-06 | 295.12 |
| 2004-05-07 | 289.57 |
| 2004-05-10 | 279.65 |
| 2004-05-11 | 290.30 |
| 2004-05-12 | 288.28 |
| 2004-05-13 | 286.99 |
| 2004-05-14 | 282.65 |
| 2004-05-17 | 289.13 |
| 2004-05-18 | 285.54 |
| 2004-05-19 | 299.28 |
| 2004-05-20 | 300.52 |
| 2004-05-21 | 299.32 |
| 2004-05-24 | 297.10 |
| 2004-05-25 | 302.39 |
| 2004-05-26 | 310.03 |
| 2004-05-27 | 321.19 |
| 2004-05-28 | 323.30 |
| 2004-05-31 | . |
| 2004-06-01 | 330.24 |
| 2004-06-02 | 330.02 |
| 2004-06-03 | 328.75 |
| 2004-06-04 | 329.19 |
| 2004-06-07 | 333.67 |
| 2004-06-08 | 329.59 |
| 2004-06-09 | 327.79 |
| 2004-06-10 | 328.15 |
| 2004-06-11 | . |
| 2004-06-14 | 323.75 |
| 2004-06-15 | 327.68 |
| 2004-06-16 | 326.70 |
| 2004-06-17 | 326.23 |
| 2004-06-18 | 336.45 |
| 2004-06-21 | 340.72 |
| 2004-06-22 | 340.97 |
| 2004-06-23 | 341.85 |
| 2004-06-24 | 344.56 |
| 2004-06-25 | 340.92 |
| 2004-06-28 | 344.34 |
| 2004-06-29 | 345.91 |
| 2004-06-30 | 347.92 |
| 2004-07-01 | 346.91 |
| 2004-07-02 | 349.90 |
| 2004-07-05 | . |
| 2004-07-06 | 343.88 |
| 2004-07-07 | 351.31 |
| 2004-07-08 | 353.69 |
| 2004-07-09 | 349.74 |
| 2004-07-12 | 353.37 |
| 2004-07-13 | 356.14 |
| 2004-07-14 | 361.79 |
| 2004-07-15 | 362.16 |
| 2004-07-16 | 359.10 |
| 2004-07-19 | 360.77 |
| 2004-07-20 | 356.04 |
| 2004-07-21 | 355.07 |
| 2004-07-22 | 355.09 |
| 2004-07-23 | 347.97 |
| 2004-07-26 | 345.37 |
| 2004-07-27 | 343.10 |
| 2004-07-28 | 345.26 |
| 2004-07-29 | 339.90 |
| 2004-07-30 | 342.78 |
| 2004-08-02 | 340.88 |
| 2004-08-03 | 342.65 |
| 2004-08-04 | 344.00 |
| 2004-08-05 | 338.87 |
| 2004-08-06 | 339.55 |
| 2004-08-09 | 342.53 |
| 2004-08-10 | 340.42 |
| 2004-08-11 | 336.13 |
| 2004-08-12 | 332.27 |
| 2004-08-13 | 327.64 |
| 2004-08-16 | 320.87 |
| 2004-08-17 | 323.59 |
| 2004-08-18 | 321.75 |
| 2004-08-19 | 318.29 |
| 2004-08-20 | 321.78 |
| 2004-08-23 | 324.76 |
| 2004-08-24 | 326.13 |
| 2004-08-25 | 327.08 |
| 2004-08-26 | 332.80 |
| 2004-08-27 | 329.27 |
| 2004-08-30 | 330.00 |
| 2004-08-31 | 335.59 |
| 2004-09-01 | 341.68 |
| 2004-09-02 | 349.95 |
| 2004-09-03 | 348.34 |
| 2004-09-06 | . |
| 2004-09-07 | 346.88 |
| 2004-09-08 | 347.75 |
| 2004-09-09 | 352.51 |
| 2004-09-10 | 356.37 |
| 2004-09-13 | 360.07 |
| 2004-09-14 | 366.92 |
| 2004-09-15 | 355.99 |
| 2004-09-16 | 362.16 |
| 2004-09-17 | 366.45 |
| 2004-09-20 | 376.26 |
| 2004-09-21 | 380.27 |
| 2004-09-22 | 370.32 |
| 2004-09-23 | 379.69 |
| 2004-09-24 | 380.90 |
| 2004-09-27 | 382.52 |
| 2004-09-28 | 382.03 |
| 2004-09-29 | 389.68 |
| 2004-09-30 | 391.92 |
| 2004-10-01 | 390.81 |
| 2004-10-04 | 390.15 |
| 2004-10-05 | 385.28 |
| 2004-10-06 | 390.20 |
| 2004-10-07 | 384.79 |
| 2004-10-08 | 381.80 |
| 2004-10-11 | 383.64 |
| 2004-10-12 | 376.47 |
| 2004-10-13 | 375.96 |
| 2004-10-14 | 380.85 |
| 2004-10-15 | 390.83 |
| 2004-10-18 | 397.94 |
| 2004-10-19 | 406.31 |
| 2004-10-20 | 404.25 |
| 2004-10-21 | 412.28 |
| 2004-10-22 | 411.65 |
| 2004-10-25 | 407.50 |
| 2004-10-26 | 411.98 |
| 2004-10-27 | 425.69 |
| 2004-10-28 | 431.25 |
| 2004-10-29 | 426.49 |
| 2004-11-01 | 437.16 |
| 2004-11-02 | 432.26 |
| 2004-11-03 | 436.80 |
| 2004-11-04 | 441.56 |
| 2004-11-05 | 446.44 |
| 2004-11-08 | 455.62 |
| 2004-11-09 | 448.01 |
| 2004-11-10 | 443.07 |
| 2004-11-11 | 443.44 |
| 2004-11-12 | 446.38 |
| 2004-11-15 | 446.93 |
| 2004-11-16 | 453.44 |
| 2004-11-17 | 463.28 |
| 2004-11-18 | 459.33 |
| 2004-11-19 | 458.92 |
| 2004-11-22 | 454.89 |
| 2004-11-23 | 452.78 |
| 2004-11-24 | 461.82 |
| 2004-11-25 | . |
| 2004-11-26 | 490.32 |
| 2004-11-29 | 501.67 |
| 2004-11-30 | 503.99 |
| 2004-12-01 | 506.96 |
| 2004-12-02 | 495.14 |
| 2004-12-03 | 496.00 |
| 2004-12-06 | 500.69 |
| 2004-12-07 | 499.24 |
| 2004-12-08 | 486.69 |
| 2004-12-09 | 489.75 |
| 2004-12-10 | 494.53 |
| 2004-12-13 | 509.60 |
| 2004-12-14 | 509.60 |
| 2004-12-15 | 512.12 |
| 2004-12-16 | 509.22 |
| 2004-12-17 | 510.02 |
| 2004-12-20 | 518.70 |
| 2004-12-21 | 521.56 |
| 2004-12-22 | 528.73 |
| 2004-12-23 | 536.57 |
| 2004-12-24 | . |
| 2004-12-27 | 539.40 |
| 2004-12-28 | 549.24 |
| 2004-12-29 | 543.31 |
| 2004-12-30 | 541.09 |
| 2004-12-31 | 542.22 |
| 2005-01-03 | 543.89 |
| 2005-01-04 | 526.40 |
| 2005-01-05 | 508.27 |
| 2005-01-06 | 480.95 |
| 2005-01-07 | 483.11 |
| 2005-01-10 | 494.12 |
| 2005-01-11 | 491.44 |
| 2005-01-12 | 491.78 |
| 2005-01-13 | 483.84 |
| 2005-01-14 | 482.34 |
| 2005-01-17 | . |
| 2005-01-18 | 464.13 |
| 2005-01-19 | 470.71 |
| 2005-01-20 | 464.77 |
| 2005-01-21 | 476.38 |
| 2005-01-24 | 483.09 |
| 2005-01-25 | 485.62 |
| 2005-01-26 | 494.96 |
| 2005-01-27 | 510.76 |
#2005-01-28| 504.98
#2005-01-31| 510.38
#2005-02-01| 498.09
#2005-02-02| 485.18
#2005-02-03| 481.36
#2005-02-04| 487.02
#2005-02-07| 470.11
#2005-02-08| 463.83
#2005-02-09| 476.02
#2005-02-10| 491.28
#2005-02-11| 496.94
#2005-02-14| 496.31
#2005-02-15| 500.44
#2005-02-16| 505.72
#2005-02-17| 510.33
#2005-02-18| 509.37
#2005-02-21| .
#2005-02-22| 534.45
#2005-02-23| 528.58
#2005-02-24| 525.51
#2005-02-25| 531.54
#2005-02-28| 533.06
#2005-03-01| 526.22
#2005-03-02| 517.15
#2005-03-03| 518.32
#2005-03-04| 533.62
#2005-03-07| 531.88
#2005-03-08| 545.22
#2005-03-09| 544.88
#2005-03-10| 533.97
#2005-03-11| 533.58
#2005-03-14| 520.09
#2005-03-15| 505.97
#2005-03-16| 496.73
#2005-03-17| 489.24
#2005-03-18| 497.74
#2005-03-21| 492.64
#2005-03-22| 498.53
#2005-03-23| 482.47
#2005-03-24| 479.43
#2005-03-25| .
#2005-03-28| 470.39
#2005-03-29| 466.68
#2005-03-30| 473.07
#2005-03-31| 484.44
#2005-04-01| 495.15
#2005-04-04| 483.45
#2005-04-05| 478.48
#2005-04-06| 487.45
#2005-04-07| 490.84
#2005-04-08| 486.82
#2005-04-11| 490.04
#2005-04-12| 483.61
#2005-04-13| 480.00
#2005-04-14| 478.69
#2005-04-15| 482.18
#2005-04-18| 482.22
#2005-04-19| 486.58
#2005-04-20| 485.99
#2005-04-21| 495.22
#2005-04-22| 494.67
#2005-04-25| 493.65
#2005-04-26| 506.14
#2005-04-27| 506.89
#2005-04-28| 489.68
#2005-04-29| 490.01
#2005-05-02| 488.78
#2005-05-03| 497.34
#2005-05-04| 510.06
#2005-05-05| 522.16
#2005-05-06| 522.36
#2005-05-09| 522.33
#2005-05-10| 517.30
#2005-05-11| 515.44
#2005-05-12| 500.45
#2005-05-13| 497.57
#2005-05-16| 489.39
#2005-05-17| 476.98
#2005-05-18| 483.66
#2005-05-19| 486.71
#2005-05-20| 477.98
#2005-05-23| 474.58
#2005-05-24| 469.41
#2005-05-25| 475.93
#2005-05-26| 468.88
#2005-05-27| 471.66
#2005-05-30| .
#2005-05-31| 450.97
#2005-06-01| 439.33
#2005-06-02| 442.93
#2005-06-03| 457.64
#2005-06-06| 470.80
#2005-06-07| 479.69
#2005-06-08| 477.03
#2005-06-09| 464.63
#2005-06-10| 467.98
#2005-06-13| 456.92
#2005-06-14| 452.67
#2005-06-15| 466.39
#2005-06-16| 469.51
#2005-06-17| 475.81
#2005-06-20| 472.27
#2005-06-21| 470.89
#2005-06-22| 471.94
#2005-06-23| 466.33
#2005-06-24| 463.09
#2005-06-27| 469.71
#2005-06-28| 471.42
#2005-06-29| 469.86
#2005-06-30| 466.51
#2005-07-01| 460.77
#2005-07-04| .
#2005-07-05| 453.54
#2005-07-06| 457.45
#2005-07-07| 455.76
#2005-07-08| 450.83
#2005-07-11| 466.45
#2005-07-12| 492.82
#2005-07-13| 494.19
#2005-07-14| 514.92
#2005-07-15| 501.45
#2005-07-18| 504.65
#2005-07-19| 508.22
#2005-07-20| 514.95
#2005-07-21| 522.13
#2005-07-22| 526.07
#2005-07-25| 525.80
#2005-07-26| 521.35
#2005-07-27| 527.68
#2005-07-28| 534.04
#2005-07-29| 527.22
#2005-08-01| 541.06
#2005-08-02| 548.80
#2005-08-03| 555.68
#2005-08-04| 554.51
#2005-08-05| 552.96
#2005-08-08| 566.87
#2005-08-09| 565.67
#2005-08-10| 584.82
#2005-08-11| 583.67
#2005-08-12| 572.98
#2005-08-15| 559.46
#2005-08-16| 554.92
#2005-08-17| 538.67
#2005-08-18| 531.97
#2005-08-19| 538.03
#2005-08-22| 547.54
#2005-08-23| 544.11
#2005-08-24| 541.33
#2005-08-25| 539.36
#2005-08-26| 534.87
#2005-08-29| 533.18
#2005-08-30| 521.82
#2005-08-31| 529.21
#2005-09-01| 547.56
#2005-09-02| 567.53
#2005-09-05| .
#2005-09-06| 563.06
#2005-09-07| 570.96
#2005-09-08| 565.43
#2005-09-09| 562.56
#2005-09-12| 558.14
#2005-09-13| 559.10
#2005-09-14| 564.04
#2005-09-15| 558.81
#2005-09-16| 564.35
#2005-09-19| 556.53
#2005-09-20| 561.46
#2005-09-21| 559.79
#2005-09-22| 551.79
#2005-09-23| 543.77
#2005-09-26| 551.58
#2005-09-27| 549.33
#2005-09-28| 548.45
#2005-09-29| 555.76
#2005-09-30| 563.87
#2005-10-03| 549.49
#2005-10-04| 545.32
#2005-10-05| 538.96
#2005-10-06| 529.44
#2005-10-07| 523.76
#2005-10-10| 526.92
#2005-10-11| 532.05
#2005-10-12| 526.24
#2005-10-13| 507.52
#2005-10-14| 507.99
#2005-10-17| 521.62
#2005-10-18| 512.44
#2005-10-19| 501.61
#2005-10-20| 514.60
#2005-10-21| 508.24
#2005-10-24| 522.22
#2005-10-25| 522.36
#2005-10-26| 522.00
#2005-10-27| 513.44
#2005-10-28| 513.18
#2005-10-31| 519.95
#2005-11-01| 530.39
#2005-11-02| 534.87
#2005-11-03| 543.19
#2005-11-04| 533.55
#2005-11-07| 537.35
#2005-11-08| 520.42
#2005-11-09| 518.82
#2005-11-10| 525.75
#2005-11-11| 531.69
#2005-11-14| 546.00
#2005-11-15| 537.04
#2005-11-16| 533.10
#2005-11-17| 537.84
#2005-11-18| 534.35
#2005-11-21| 534.42
#2005-11-22| 528.97
#2005-11-23| 543.87
#2005-11-24| .
#2005-11-25| 549.24
#2005-11-28| 543.45
#2005-11-29| 542.08
#2005-11-30| 539.64
#2005-12-01| 534.85
#2005-12-02| 545.73
#2005-12-05| 554.08
#2005-12-06| 577.60
#2005-12-07| 592.71
#2005-12-08| 579.65
#2005-12-09| 572.34
#2005-12-12| 584.68
#2005-12-13| 590.70
#2005-12-14| 590.74
#2005-12-15| 594.81
#2005-12-16| 596.24
#2005-12-19| 611.63
#2005-12-20| 609.47
#2005-12-21| 614.10
#2005-12-22| 622.74
#2005-12-23| 630.84
#2005-12-26| .
#2005-12-27| 640.63
#2005-12-28| 625.32
#2005-12-29| 627.95
#2005-12-30| 617.98
#2006-01-02| .
#2006-01-03| 638.21
#2006-01-04| 646.34
#2006-01-05| 633.30
#2006-01-06| 665.38
#2006-01-09| 670.62
#2006-01-10| 676.00
#2006-01-11| 693.54
#2006-01-12| 688.32
#2006-01-13| 703.67
#2006-01-16| .
#2006-01-17| 667.39
#2006-01-18| 660.54
#2006-01-19| 703.79
#2006-01-20| 699.52
#2006-01-23| 699.19
#2006-01-24| 697.16
#2006-01-25| 695.73
#2006-01-26| 680.84
#2006-01-27| 683.70
#2006-01-30| 677.00
#2006-01-31| 693.13
#2006-02-01| 706.55
#2006-02-02| 712.05
#2006-02-03| 686.64
#2006-02-06| 693.12
#2006-02-07| 678.56
#2006-02-08| 661.75
#2006-02-09| 684.76
#2006-02-10| 685.08
#2006-02-13| 667.08
#2006-02-14| 657.73
#2006-02-15| 677.75
#2006-02-16| 691.78
#2006-02-17| 726.88
#2006-02-20| .
#2006-02-21| 729.28
#2006-02-22| 729.74
#2006-02-23| 734.82
#2006-02-24| 712.47
#2006-02-27| 708.91
#2006-02-28| 679.22
#2006-03-01| 678.64
#2006-03-02| 697.84
#2006-03-03| 680.93
#2006-03-06| 685.76
#2006-03-07| 652.48
#2006-03-08| 656.77
#2006-03-09| 682.09
#2006-03-10| 674.45
#2006-03-13| 681.22
#2006-03-14| 688.25
#2006-03-15| 710.45
#2006-03-16| 716.05
#2006-03-17| 727.75
#2006-03-20| 730.44
#2006-03-21| 719.92
#2006-03-22| 721.54
#2006-03-23| 737.69
#2006-03-24| 737.85
#2006-03-27| 736.69
#2006-03-28| 721.33
#2006-03-29| 712.07
#2006-03-30| 740.76
#2006-03-31| 726.77
#2006-04-03| 747.02
#2006-04-04| 746.57
#2006-04-05| 745.55
#2006-04-06| 736.36
#2006-04-07| 735.87
#2006-04-10| 735.29
#2006-04-11| 747.82
#2006-04-12| 739.99
#2006-04-13| 741.67
#2006-04-14| .
#2006-04-17| 750.04
#2006-04-18| 765.96
#2006-04-19| 774.62
#2006-04-20| 766.79
#2006-04-21| 764.37
#2006-04-24| 744.89
#2006-04-25| 744.91
#2006-04-26| 738.74
#2006-04-27| 742.30
#2006-04-28| 755.04
#2006-05-01| 761.84
#2006-05-02| 750.89
#2006-05-03| 739.85
#2006-05-04| 744.71
#2006-05-05| 753.12
#2006-05-08| 749.85
#2006-05-09| 758.95
#2006-05-10| 758.82
#2006-05-11| 752.79
#2006-05-12| 721.38
#2006-05-15| 678.43
#2006-05-16| 691.46
#2006-05-17| 688.75
#2006-05-18| 673.86
#2006-05-19| 650.07
#2006-05-22| 616.53
#2006-05-23| 651.56
#2006-05-24| 626.01
#2006-05-25| 635.52
#2006-05-26| 645.88
#2006-05-29| .
#2006-05-30| 640.30
#2006-05-31| 627.94
#2006-06-01| 642.32
#2006-06-02| 657.53
#2006-06-05| 659.23
#2006-06-06| 621.04
#2006-06-07| 605.84
#2006-06-08| 563.41
#2006-06-09| 616.33
#2006-06-12| 604.29
#2006-06-13| 586.67
#2006-06-14| 597.10
#2006-06-15| 617.09
#2006-06-16| 619.89
#2006-06-19| 611.42
#2006-06-20| 599.77
#2006-06-21| 580.62
#2006-06-22| 557.50
#2006-06-23| 531.74
#2006-06-26| 501.45
#2006-06-27| 520.19
#2006-06-28| 531.20
#2006-06-29| 545.32
#2006-06-30| 570.84
#2006-07-03| 597.93
#2006-07-04| .
#2006-07-05| 569.46
#2006-07-06| 568.51
#2006-07-07| 579.57
#2006-07-10| 588.80
#2006-07-11| 579.28
#2006-07-12| 586.24
#2006-07-13| 564.23
#2006-07-14| 555.49
#2006-07-17| 531.21
#2006-07-18| 538.82
#2006-07-19| 556.85
#2006-07-20| 568.00
#2006-07-21| 560.08
#2006-07-24| 561.86
#2006-07-25| 562.58
#2006-07-26| 566.69
#2006-07-27| 590.72
#2006-07-28| 586.84
#2006-07-31| 587.71
#2006-08-01| 572.26
#2006-08-02| 573.57
#2006-08-03| 571.34
#2006-08-04| 582.29
#2006-08-07| 572.64
#2006-08-08| 576.36
#2006-08-09| 584.99
#2006-08-10| 580.74
#2006-08-11| 586.12
#2006-08-14| 572.72
#2006-08-15| 572.11
#2006-08-16| 581.99
#2006-08-17| 597.03
#2006-08-18| 578.73
#2006-08-21| 575.92
#2006-08-22| 576.16
#2006-08-23| 575.72
#2006-08-24| 567.27
#2006-08-25| 567.34
#2006-08-28| 578.04
#2006-08-29| 587.00
#2006-08-30| 606.66
#2006-08-31| 586.93
#2006-09-01| 586.87
#2006-09-04| .
#2006-09-05| 604.16
#2006-09-06| 590.17
#2006-09-07| 570.02
#2006-09-08| 566.87
#2006-09-11| 546.02
#2006-09-12| 565.99
#2006-09-13| 573.03
#2006-09-14| 562.78
#2006-09-15| 569.73
#2006-09-18| 586.50
#2006-09-19| 588.86
#2006-09-20| 588.25
#2006-09-21| 584.81
#2006-09-22| 561.65
#2006-09-25| 556.63
#2006-09-26| 560.20
#2006-09-27| 553.06
#2006-09-28| 557.99
#2006-09-29| 552.30
#2006-10-02| 550.06
#2006-10-03| 546.77
#2006-10-04| 540.16
#2006-10-05| 553.41
#2006-10-06| 553.37
#2006-10-09| 554.99
#2006-10-10| 554.81
#2006-10-11| 558.32
#2006-10-12| 573.02
#2006-10-13| 589.53
#2006-10-16| 606.85
#2006-10-17| 588.31
#2006-10-18| 594.52
#2006-10-19| 600.17
#2006-10-20| 596.56
#2006-10-23| 586.18
#2006-10-24| 587.82
#2006-10-25| 594.02
#2006-10-26| 593.43
#2006-10-27| 602.82
#2006-10-30| 598.63
#2006-10-31| 635.03
#2006-11-01| 645.25
#2006-11-02| 634.27
#2006-11-03| 635.64
#2006-11-06| 642.05
#2006-11-07| 652.21
#2006-11-08| 655.95
#2006-11-09| 654.56
#2006-11-10| 652.81
#2006-11-13| 655.00
#2006-11-14| 656.86
#2006-11-15| 650.06
#2006-11-16| 655.66
#2006-11-17| 644.29
#2006-11-20| 651.10
#2006-11-21| 663.87
#2006-11-22| 683.45
#2006-11-23| .
#2006-11-24| 696.06
#2006-11-27| 701.21
#2006-11-28| 678.02
#2006-11-29| 684.26
#2006-11-30| 678.31
#2006-12-01| 683.57
#2006-12-04| 681.87
#2006-12-05| 680.02
#2006-12-06| 681.28
#2006-12-07| 684.88
#2006-12-08| 686.97
#2006-12-11| 686.55
#2006-12-12| 689.00
#2006-12-13| 702.15
#2006-12-14| 702.45
#2006-12-15| 708.54
#2006-12-18| 711.98
#2006-12-19| 705.64
#2006-12-20| 725.75
#2006-12-21| 747.39
#2006-12-22| 755.25
#2006-12-25| .
#2006-12-26| 746.54
#2006-12-27| 753.32
#2006-12-28| 746.76
#2006-12-29| 742.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 747.15
#2007-01-04| 717.73
#2007-01-05| 716.70
#2007-01-08| 720.07
#2007-01-09| 739.80
#2007-01-10| 728.91
#2007-01-11| 734.18
#2007-01-12| 736.94
#2007-01-15| .
#2007-01-16| 763.37
#2007-01-17| 768.35
#2007-01-18| 783.33
#2007-01-19| 766.69
#2007-01-22| 782.28
#2007-01-23| 777.47
#2007-01-24| 769.23
#2007-01-25| 754.13
#2007-01-26| 755.82
#2007-01-29| 744.48
#2007-01-30| 753.72
#2007-01-31| 754.01
#2007-02-01| 775.03
#2007-02-02| 768.99
#2007-02-05| 758.78
#2007-02-06| 777.47
#2007-02-07| 770.80
#2007-02-08| 758.32
#2007-02-09| 758.16
#2007-02-12| 742.75
#2007-02-13| 749.07
#2007-02-14| 749.76
#2007-02-15| 769.06
#2007-02-16| 787.47
#2007-02-19| .
#2007-02-20| 800.98
#2007-02-21| 795.20
#2007-02-22| 812.48
#2007-02-23| 811.97
#2007-02-26| 818.88
#2007-02-27| 784.93
#2007-02-28| 772.16
#2007-03-01| 750.96
#2007-03-02| 752.19
#2007-03-05| 717.03
#2007-03-06| 730.49
#2007-03-07| 736.62
#2007-03-08| 759.66
#2007-03-09| 774.26
#2007-03-12| 771.36
#2007-03-13| 759.81
#2007-03-14| 736.75
#2007-03-15| 745.17
#2007-03-16| 732.21
#2007-03-19| 740.66
#2007-03-20| 763.56
#2007-03-21| 768.47
#2007-03-22| 795.20
#2007-03-23| 807.17
#2007-03-26| 796.21
#2007-03-27| 800.91
#2007-03-28| 783.00
#2007-03-29| 805.75
#2007-03-30| 821.86
#2007-04-02| 822.34
#2007-04-03| 838.67
#2007-04-04| 836.28
#2007-04-05| 838.96
#2007-04-06| .
#2007-04-09| 841.44
#2007-04-10| 843.28
#2007-04-11| 830.34
#2007-04-12| 845.41
#2007-04-13| 853.36
#2007-04-16| 867.78
#2007-04-17| 891.12
#2007-04-18| 877.51
#2007-04-19| 882.75
#2007-04-20| 897.39
#2007-04-23| 893.29
#2007-04-24| 895.40
#2007-04-25| 905.88
#2007-04-26| 899.00
#2007-04-27| 899.38
#2007-04-30| 898.97
#2007-05-01| 899.65
#2007-05-02| 903.14
#2007-05-03| 909.59
#2007-05-04| 907.85
#2007-05-07| 912.11
#2007-05-08| 894.67
#2007-05-09| 903.46
#2007-05-10| 895.20
#2007-05-11| 890.02
#2007-05-14| 874.63
#2007-05-15| 866.18
#2007-05-16| 858.83
#2007-05-17| 846.36
#2007-05-18| 853.17
#2007-05-21| 863.95
#2007-05-22| 869.85
#2007-05-23| 883.58
#2007-05-24| 863.05
#2007-05-25| 857.77
#2007-05-28| .
#2007-05-29| 856.46
#2007-05-30| 831.18
#2007-05-31| 837.37
#2007-06-01| 842.57
#2007-06-04| 829.49
#2007-06-05| 829.25
#2007-06-06| 820.69
#2007-06-07| 828.49
#2007-06-08| 806.32
#2007-06-11| 821.13
#2007-06-12| 815.08
#2007-06-13| 817.99
#2007-06-14| 840.51
#2007-06-15| 846.73
#2007-06-18| 847.82
#2007-06-19| 850.62
#2007-06-20| 846.93
#2007-06-21| 829.26
#2007-06-22| 825.89
#2007-06-25| 814.77
#2007-06-26| 799.30
#2007-06-27| 794.22
#2007-06-28| 808.06
#2007-06-29| 809.15
#2007-07-02| 825.44
#2007-07-03| 824.29
#2007-07-04| .
#2007-07-05| 808.64
#2007-07-06| 834.30
#2007-07-09| 851.26
#2007-07-10| 865.63
#2007-07-11| 863.78
#2007-07-12| 865.95
#2007-07-13| 867.69
#2007-07-16| 866.68
#2007-07-17| 856.99
#2007-07-18| 856.61
#2007-07-19| 870.79
#2007-07-20| 872.59
#2007-07-23| 902.00
#2007-07-24| 900.13
#2007-07-25| 870.77
#2007-07-26| 851.68
#2007-07-27| 819.67
#2007-07-30| 827.15
#2007-07-31| 837.15
#2007-08-01| 823.79
#2007-08-02| 833.89
#2007-08-03| 821.10
#2007-08-06| 813.14
#2007-08-07| 835.60
#2007-08-08| 874.31
#2007-08-09| 864.57
#2007-08-10| 822.01
#2007-08-13| 844.68
#2007-08-14| 812.20
#2007-08-15| 799.77
#2007-08-16| 761.24
#2007-08-17| 759.64
#2007-08-20| 778.06
#2007-08-21| 769.76
#2007-08-22| 798.74
#2007-08-23| 810.35
#2007-08-24| 814.02
#2007-08-27| 831.48
#2007-08-28| 809.23
#2007-08-29| 814.93
#2007-08-30| 826.22
#2007-08-31| 840.42
#2007-09-03| .
#2007-09-04| 855.90
#2007-09-05| 840.40
#2007-09-06| 834.16
#2007-09-07| 816.05
#2007-09-10| 829.39
#2007-09-11| 842.13
#2007-09-12| 834.98
#2007-09-13| 836.76
#2007-09-14| 831.36
#2007-09-17| 829.58
#2007-09-18| 822.79
#2007-09-19| 842.06
#2007-09-20| 846.87
#2007-09-21| 838.39
#2007-09-24| 842.05
#2007-09-25| 830.03
#2007-09-26| 841.80
#2007-09-27| 861.26
#2007-09-28| 854.37
#2007-10-01| 854.08
#2007-10-02| 879.17
#2007-10-03| 912.95
#2007-10-04| 911.26
#2007-10-05| 927.55
#2007-10-08| 923.77
#2007-10-09| 916.28
#2007-10-10| 914.90
#2007-10-11| 939.16
#2007-10-12| 926.12
#2007-10-15| 918.12
#2007-10-16| 901.76
#2007-10-17| 923.56
#2007-10-18| 913.66
#2007-10-19| 909.53
#2007-10-22| 897.91
#2007-10-23| 931.17
#2007-10-24| 947.67
#2007-10-25| 984.83
#2007-10-26|1006.25
#2007-10-29| 999.21
#2007-10-30|1000.68
#2007-10-31| 997.40
#2007-11-01| 991.30
#2007-11-02| 987.20
#2007-11-05| 992.88
#2007-11-06|1000.77
#2007-11-07| 991.00
#2007-11-08| 997.00
#2007-11-09| 982.43
#2007-11-12| 963.58
#2007-11-13| 973.64
#2007-11-14| 985.15
#2007-11-15| 967.41
#2007-11-16| 955.35
#2007-11-19| 937.82
#2007-11-20| 950.08
#2007-11-21| 933.31
#2007-11-22| .
#2007-11-23| 923.92
#2007-11-26| 897.20
#2007-11-27| 872.28
#2007-11-28| 888.33
#2007-11-29| 902.02
#2007-11-30| 895.72
#2007-12-03| 881.94
#2007-12-04| 886.90
#2007-12-05| 902.29
#2007-12-06| 902.11
#2007-12-07| 902.87
#2007-12-10| 908.82
#2007-12-11| 909.79
#2007-12-12| 908.95
#2007-12-13| 876.87
#2007-12-14| 852.87
#2007-12-17| 846.23
#2007-12-18| 850.02
#2007-12-19| 838.79
#2007-12-20| 833.84
#2007-12-21| 842.05
#2007-12-24| 846.19
#2007-12-25| .
#2007-12-26| 848.69
#2007-12-27| 880.64
#2007-12-28| 881.68
#2007-12-31| 852.12
#2008-01-01| .
#2008-01-02| 871.47
#2008-01-03| 853.98
#2008-01-04| 844.50
#2008-01-07| 834.88
#2008-01-08| 849.76
#2008-01-09| 844.01
#2008-01-10| 828.87
#2008-01-11| 827.41
#2008-01-14| 839.32
#2008-01-15| 826.54
#2008-01-16| 807.21
#2008-01-17| 809.59
#2008-01-18| 794.11
#2008-01-21| .
#2008-01-22| 769.92
#2008-01-23| 772.63
#2008-01-24| 807.04
#2008-01-25| 786.20
#2008-01-28| 757.45
#2008-01-29| 766.55
#2008-01-30| 761.98
#2008-01-31| 733.30
#2008-02-01| 762.75
#2008-02-04| 762.22
#2008-02-05| 728.00
#2008-02-06| 718.72
#2008-02-07| 699.46
#2008-02-08| 694.48
#2008-02-11| 690.86
#2008-02-12| 715.04
#2008-02-13| 729.73
#2008-02-14| 748.28
#2008-02-15| 730.57
#2008-02-18| .
#2008-02-19| 765.45
#2008-02-20| 739.76
#2008-02-21| 754.74
#2008-02-22| 755.32
#2008-02-25| 771.10
#2008-02-26| 808.68
#2008-02-27| 806.38
#2008-02-28| 793.29
#2008-02-29| 777.72
#2008-03-03| 751.45
#2008-03-04| 733.07
#2008-03-05| 738.15
#2008-03-06| 745.32
#2008-03-07| 731.73
#2008-03-10| 720.87
#2008-03-11| 749.70
#2008-03-12| 748.57
#2008-03-13| 726.86
#2008-03-14| 727.23
#2008-03-17| 697.00
#2008-03-18| 718.88
#2008-03-19| 717.79
#2008-03-20| 698.43
#2008-03-21| .
#2008-03-24| 702.22
#2008-03-25| 718.10
#2008-03-26| 723.74
#2008-03-27| 734.93
#2008-03-28| 718.82
#2008-03-31| 706.43
#2008-04-01| 720.40
#2008-04-02| 749.77
#2008-04-03| 744.33
#2008-04-04| 752.44
#2008-04-07| 767.10
#2008-04-08| 765.62
#2008-04-09| 760.89
#2008-04-10| 746.02
#2008-04-11| 745.01
#2008-04-14| 728.06
#2008-04-15| 729.43
#2008-04-16| 727.38
#2008-04-17| 729.46
#2008-04-18| 736.98
#2008-04-21| 745.28
#2008-04-22| 750.92
#2008-04-23| 746.49
#2008-04-24| 727.01
#2008-04-25| 725.21
#2008-04-28| 731.34
#2008-04-29| 736.09
#2008-04-30| 741.10
#2008-05-01| 733.58
#2008-05-02| 737.83
#2008-05-05| 736.12
#2008-05-06| 734.36
#2008-05-07| 735.41
#2008-05-08| 729.86
#2008-05-09| 721.41
#2008-05-12| 720.77
#2008-05-13| 725.24
#2008-05-14| 719.42
#2008-05-15| 717.72
#2008-05-16| 726.18
#2008-05-19| 725.01
#2008-05-20| 718.15
#2008-05-21| 713.17
#2008-05-22| 710.15
#2008-05-23| 712.24
#2008-05-26| .
#2008-05-27| 707.93
#2008-05-28| 703.77
#2008-05-29| 698.39
#2008-05-30| 699.88
#2008-06-02| 682.24
#2008-06-03| 675.26
#2008-06-04| 692.00
#2008-06-05| 694.33
#2008-06-06| 691.43
#2008-06-09| 672.76
#2008-06-10| 657.81
#2008-06-11| 650.07
#2008-06-12| 650.43
#2008-06-13| 640.27
#2008-06-16| 644.19
#2008-06-17| 641.88
#2008-06-18| 637.25
#2008-06-19| 642.42
#2008-06-20| 637.27
#2008-06-23| 623.30
#2008-06-24| 620.61
#2008-06-25| 637.06
#2008-06-26| 634.56
#2008-06-27| 642.70
#2008-06-30| 645.92
#2008-07-01| 634.19
#2008-07-02| 641.17
#2008-07-03| 634.41
#2008-07-04| .
#2008-07-07| 652.90
#2008-07-08| 650.86
#2008-07-09| 665.29
#2008-07-10| 662.41
#2008-07-11| 655.67
#2008-07-14| 655.45
#2008-07-15| 651.78
#2008-07-16| 687.32
#2008-07-17| 718.24
#2008-07-18| 712.17
#2008-07-21| 692.01
#2008-07-22| 689.11
#2008-07-23| 718.48
#2008-07-24| 730.57
#2008-07-25| 723.40
#2008-07-28| 727.34
#2008-07-29| 747.13
#2008-07-30| 753.54
#2008-07-31| 763.54
#2008-08-01| 744.06
#2008-08-04| 749.05
#2008-08-05| 738.43
#2008-08-06| 734.02
#2008-08-07| 732.04
#2008-08-08| 711.26
#2008-08-11| 720.55
#2008-08-12| 712.61
#2008-08-13| 700.98
#2008-08-14| 713.31
#2008-08-15| 708.98
#2008-08-18| 715.95
#2008-08-19| 688.75
#2008-08-20| 684.52
#2008-08-21| 690.31
#2008-08-22| 698.95
#2008-08-25| 695.19
#2008-08-26| 686.07
#2008-08-27| 708.08
#2008-08-28| 732.54
#2008-08-29| 726.59
#2008-09-01| .
#2008-09-02| 723.38
#2008-09-03| 716.66
#2008-09-04| 710.64
#2008-09-05| 698.40
#2008-09-08| 729.78
#2008-09-09| 719.01
#2008-09-10| 710.31
#2008-09-11| 671.12
#2008-09-12| 690.30
#2008-09-15| 672.74
#2008-09-16| 651.38
#2008-09-17| 634.61
#2008-09-18| 631.34
#2008-09-19| 692.78
#2008-09-22| 722.11
#2008-09-23| 677.42
#2008-09-24| 678.47
#2008-09-25| 686.61
#2008-09-26| 686.51
#2008-09-29| 659.66
#2008-09-30| 676.50
#2008-10-01| 657.58
#2008-10-02| 641.06
#2008-10-03| 643.33
#2008-10-06| 573.60
#2008-10-07| 580.04
#2008-10-08| 550.98
#2008-10-09| 559.07
#2008-10-10| 533.88
#2008-10-13| 560.07
#2008-10-14| 588.25
#2008-10-15| 561.16
#2008-10-16| 503.72
#2008-10-17| 503.33
#2008-10-20| 501.31
#2008-10-21| 480.14
#2008-10-22| 438.82
#2008-10-23| 432.68
#2008-10-24| 443.38
#2008-10-27| 425.75
#2008-10-28| 450.40
#2008-10-29| 483.20
#2008-10-30| 494.95
#2008-10-31| 506.74
#2008-11-03| 514.35
#2008-11-04| 527.21
#2008-11-05| 513.62
#2008-11-06| 493.61
#2008-11-07| 487.45
#2008-11-10| 505.97
#2008-11-11| 478.93
#2008-11-12| 473.90
#2008-11-13| 470.23
#2008-11-14| 485.49
#2008-11-17| 474.02
#2008-11-18| 473.41
#2008-11-19| 484.38
#2008-11-20| 465.73
#2008-11-21| 458.04
#2008-11-24| 477.84
#2008-11-25| 516.70
#2008-11-26| 517.97
#2008-11-27| .
#2008-11-28| 530.57
#2008-12-01| 511.96
#2008-12-02| 480.01
#2008-12-03| 478.31
#2008-12-04| 488.42
#2008-12-05| 487.02
#2008-12-08| 519.08
#2008-12-09| 518.57
#2008-12-10| 518.93
#2008-12-11| 520.20
#2008-12-12| 505.59
#2008-12-15| 517.41
#2008-12-16| 518.45
#2008-12-17| 564.10
#2008-12-18| 590.98
#2008-12-19| 557.88
#2008-12-22| 557.57
#2008-12-23| 557.18
#2008-12-24| 548.66
#2008-12-25| .
#2008-12-26| 549.78
#2008-12-29| 565.49
#2008-12-30| 576.15
#2008-12-31| 581.76
#2009-01-01| .
#2009-01-02| 565.60
#2009-01-05| 569.66
#2009-01-06| 566.47
#2009-01-07| 549.02
#2009-01-08| 529.13
#2009-01-09| 536.64
#2009-01-12| 526.19
#2009-01-13| 521.24
#2009-01-14| 514.65
#2009-01-15| 503.92
#2009-01-16| 514.72
#2009-01-19| .
#2009-01-20| 485.13
#2009-01-21| 485.90
#2009-01-22| 480.06
#2009-01-23| 460.41
#2009-01-26| 465.87
#2009-01-27| 491.73
#2009-01-28| 513.95
#2009-01-29| 494.98
#2009-01-30| 478.11
#2009-02-02| 460.41
#2009-02-03| 477.56
#2009-02-04| 494.99
#2009-02-05| 487.57
#2009-02-06| 512.01
#2009-02-09| 524.07
#2009-02-10| 518.27
#2009-02-11| 498.80
#2009-02-12| 479.77
#2009-02-13| 483.85
#2009-02-16| .
#2009-02-17| 454.48
#2009-02-18| 458.63
#2009-02-19| 459.67
#2009-02-20| 436.45
#2009-02-23| 449.67
#2009-02-24| 447.80
#2009-02-25| 452.54
#2009-02-26| 473.22
#2009-02-27| 451.35
#2009-03-02| 424.95
#2009-03-03| 418.24
#2009-03-04| 423.45
#2009-03-05| 421.44
#2009-03-06| 424.19
#2009-03-09| 416.62
#2009-03-10| 441.55
#2009-03-11| 467.19
#2009-03-12| 472.99
#2009-03-13| 476.27
#2009-03-16| 479.19
#2009-03-17| 462.93
#2009-03-18| 472.42
#2009-03-19| 500.87
#2009-03-20| 491.67
#2009-03-23| 520.48
#2009-03-24| 527.46
#2009-03-25| 544.37
#2009-03-26| 526.42
#2009-03-27| 506.76
#2009-03-30| 496.18
#2009-03-31| 515.12
#2009-04-01| 522.29
#2009-04-02| 549.13
#2009-04-03| 557.02
#2009-04-06| 557.13
#2009-04-07| 546.60
#2009-04-08| 539.01
#2009-04-09| 566.11
#2009-04-10| .
#2009-04-13| 565.74
#2009-04-14| 580.23
#2009-04-15| 572.50
#2009-04-16| 578.07
#2009-04-17| 574.11
#2009-04-20| 546.51
#2009-04-21| 533.98
#2009-04-22| 541.48
#2009-04-23| 556.02
#2009-04-24| 558.22
#2009-04-27| 561.79
#2009-04-28| 570.68
#2009-04-29| 585.65
#2009-04-30| 591.61
#2009-05-01| 592.19
#2009-05-04| 620.10
#2009-05-05| 609.20
#2009-05-06| 601.17
#2009-05-07| 593.41
#2009-05-08| 596.35
#2009-05-11| 601.79
#2009-05-12| 605.90
#2009-05-13| 589.19
#2009-05-14| 585.27
#2009-05-15| 591.67
#2009-05-18| 603.80
#2009-05-19| 629.49
#2009-05-20| 643.87
#2009-05-21| 623.03
#2009-05-22| 636.34
#2009-05-25| .
#2009-05-26| 627.90
#2009-05-27| 640.85
#2009-05-28| 636.36
#2009-05-29| 636.91
#2009-06-01| 655.01
#2009-06-02| 653.08
#2009-06-03| 645.34
#2009-06-04| 654.60
#2009-06-05| 649.76
#2009-06-08| 636.27
#2009-06-09| 643.92
#2009-06-10| 652.60
#2009-06-11| 652.08
#2009-06-12| 654.05
#2009-06-15| 657.26
#2009-06-16| 665.49
#2009-06-17| 651.92
#2009-06-18| 653.10
#2009-06-19| 652.57
#2009-06-22| 637.60
#2009-06-23| 636.07
#2009-06-24| 657.50
#2009-06-25| 652.28
#2009-06-26| 676.25
#2009-06-29| 696.46
#2009-06-30| 700.09
#2009-07-01| 707.82
#2009-07-02| 689.28
#2009-07-03| .
#2009-07-06| 676.26
#2009-07-07| 685.12
#2009-07-08| 676.69
#2009-07-09| 679.91
#2009-07-10| 684.92
#2009-07-13| 680.92
#2009-07-14| 686.66
#2009-07-15| 698.90
#2009-07-16| 704.61
#2009-07-17| 702.56
#2009-07-20| 716.71
#2009-07-21| 730.56
#2009-07-22| 733.34
#2009-07-23| 742.53
#2009-07-24| 737.52
#2009-07-27| 733.76
#2009-07-28| 714.25
#2009-07-29| 704.16
#2009-07-30| 722.96
#2009-07-31| 714.51
#2009-08-03| 732.24
#2009-08-04| 720.18
#2009-08-05| 708.53
#2009-08-06| 709.56
#2009-08-07| 719.79
#2009-08-10| 716.43
#2009-08-11| 704.69
#2009-08-12| 707.02
#2009-08-13| 717.62
#2009-08-14| 703.91
#2009-08-17| 684.87
#2009-08-18| 705.21
#2009-08-19| 696.60
#2009-08-20| 707.42
#2009-08-21| 727.58
#2009-08-24| 753.22
#2009-08-25| 757.05
#2009-08-26| 756.91
#2009-08-27| 765.62
#2009-08-28| 770.59
#2009-08-31| 767.58
#2009-09-01| 764.63
#2009-09-02| 745.30
#2009-09-03| 738.58
#2009-09-04| 750.10
#2009-09-07| .
#2009-09-08| 776.98
#2009-09-09| 781.40
#2009-09-10| 776.90
#2009-09-11| 787.50
#2009-09-14| 776.39
#2009-09-15| 782.37
#2009-09-16| 794.90
#2009-09-17| 815.67
#2009-09-18| 811.79
#2009-09-21| 808.70
#2009-09-22| 827.51
#2009-09-23| 807.55
#2009-09-24| 804.35
#2009-09-25| 807.51
#2009-09-28| 809.55
#2009-09-29| 793.11
#2009-09-30| 785.61
#2009-10-01| 771.21
#2009-10-02| 761.30
#2009-10-05| 764.86
#2009-10-06| 789.65
#2009-10-07| 794.22
#2009-10-08| 799.12
#2009-10-09| 801.53
#2009-10-12| 819.15
#2009-10-13| 822.56
#2009-10-14| 853.84
#2009-10-15| 852.66
#2009-10-16| 830.68
#2009-10-19| 843.90
#2009-10-20| 841.82
#2009-10-21| 845.06
#2009-10-22| 833.53
#2009-10-23| 826.27
#2009-10-26| 808.57
#2009-10-27| 799.03
#2009-10-28| 778.16
#2009-10-29| 799.83
#2009-10-30| 786.24
#2009-11-02| 773.56
#2009-11-03| 758.17
#2009-11-04| 767.17
#2009-11-05| 777.21
#2009-11-06| 768.85
#2009-11-09| 802.10
#2009-11-10| 813.09
#2009-11-11| 818.60
#2009-11-12| 808.62
#2009-11-13| 801.68
#2009-11-16| 811.80
#2009-11-17| 796.70
#2009-11-18| 802.55
#2009-11-19| 786.27
#2009-11-20| 776.82
#2009-11-23| 796.47
#2009-11-24| 798.72
#2009-11-25| 809.53
#2009-11-26| .
#2009-11-27| 796.00
#2009-11-30| 788.02
#2009-12-01| 805.28
#2009-12-02| 815.99
#2009-12-03| 810.81
#2009-12-04| 799.89
#2009-12-07| 796.82
#2009-12-08| 791.82
#2009-12-09| 787.77
#2009-12-10| 806.42
#2009-12-11| 814.87
#2009-12-14| 830.73
#2009-12-15| 825.88
#2009-12-16| 829.77
#2009-12-17| 820.63
#2009-12-18| 814.31
#2009-12-21| 799.88
#2009-12-22| 802.74
#2009-12-23| 813.02
#2009-12-24| 824.02
#2009-12-25| .
#2009-12-28| 831.95
#2009-12-29| 830.10
#2009-12-30| 830.57
#2009-12-31| 840.31
#2010-01-01| .
#2010-01-04| 842.72
#2010-01-05| 855.46
#2010-01-06| 854.97
#2010-01-07| 850.97
#2010-01-08| 850.65
#2010-01-11| 851.86
#2010-01-12| 847.83
#2010-01-13| 845.19
#2010-01-14| 847.91
#2010-01-15| 849.56
#2010-01-18| .
#2010-01-19| 862.55
#2010-01-20| 858.74
#2010-01-21| 856.73
#2010-01-22| 836.69
#2010-01-25| 837.06
#2010-01-26| 835.55
#2010-01-27| 832.76
#2010-01-28| 848.34
#2010-01-29| 855.33
#2010-02-01| 849.92
#2010-02-02| 855.39
#2010-02-03| 854.32
#2010-02-04| 831.45
#2010-02-05| 806.81
#2010-02-08| 811.94
#2010-02-09| 832.71
#2010-02-10| 822.54
#2010-02-11| 820.29
#2010-02-12| 813.90
#2010-02-15| .
#2010-02-16| 834.43
#2010-02-17| 851.55
#2010-02-18| 848.25
#2010-02-19| 836.69
#2010-02-22| 828.77
#2010-02-23| 822.90
#2010-02-24| 821.01
#2010-02-25| 817.29
#2010-02-26| 837.35
#2010-03-01| 841.83
#2010-03-02| 858.71
#2010-03-03| 871.99
#2010-03-04| 879.78
#2010-03-05| 889.62
#2010-03-08| 903.18
#2010-03-09| 890.34
#2010-03-10| 902.03
#2010-03-11| 894.61
#2010-03-12| 906.59
#2010-03-15| 892.85
#2010-03-16| 907.96
#2010-03-17| 932.85
#2010-03-18| 940.01
#2010-03-19| 927.45
#2010-03-22| 925.92
#2010-03-23| 926.71
#2010-03-24| 919.80
#2010-03-25| 915.59
#2010-03-26| 909.87
#2010-03-29| 917.22
#2010-03-30| 927.15
#2010-03-31| 931.01
#2010-04-01| 938.56
#2010-04-02| .
#2010-04-05| 945.46
#2010-04-06| 953.20
#2010-04-07| 955.45
#2010-04-08| 933.37
#2010-04-09| 946.14
#2010-04-12| 946.22
#2010-04-13| 937.10
#2010-04-14| 946.09
#2010-04-15| 952.57
#2010-04-16| 936.42
#2010-04-19| 922.99
#2010-04-20| 940.63
#2010-04-21| 933.30
#2010-04-22| 923.12
#2010-04-23| 924.26
#2010-04-26| 958.09
#2010-04-27| 956.50
#2010-04-28| 922.46
#2010-04-29| 944.10
#2010-04-30| 949.98
#2010-05-03| 946.71
#2010-05-04| 918.65
#2010-05-05| 893.70
#2010-05-06| 893.73
#2010-05-07| 849.82
#2010-05-10| 903.53
#2010-05-11| 902.94
#2010-05-12| 933.65
#2010-05-13| 930.20
#2010-05-14| 903.04
#2010-05-17| 895.79
#2010-05-18| 911.02
#2010-05-19| 878.09
#2010-05-20| 832.45
#2010-05-21| 846.80
#2010-05-24| 864.30
#2010-05-25| 821.09
#2010-05-26| 868.78
#2010-05-27| 872.21
#2010-05-28| 879.32
#2010-05-31| .
#2010-06-01| 863.26
#2010-06-02| 873.50
#2010-06-03| 865.01
#2010-06-04| 843.02
#2010-06-07| 823.75
#2010-06-08| 818.33
#2010-06-09| 834.13
#2010-06-10| 840.28
#2010-06-11| 830.60
#2010-06-14| 852.15
#2010-06-15| 860.66
#2010-06-16| 862.22
#2010-06-17| 862.72
#2010-06-18| 863.04
#2010-06-21| 869.41
#2010-06-22| 869.65
#2010-06-23| 864.09
#2010-06-24| 849.27
#2010-06-25| 844.31
#2010-06-28| 852.85
#2010-06-29| 836.80
#2010-06-30| 817.34
#2010-07-01| 811.10
#2010-07-02| 827.94
#2010-07-05| .
#2010-07-06| 858.57
#2010-07-07| 866.67
#2010-07-08| 882.14
#2010-07-09| 883.64
#2010-07-12| 877.39
#2010-07-13| 899.15
#2010-07-14| 896.55
#2010-07-15| 889.54
#2010-07-16| 893.84
#2010-07-19| 881.03
#2010-07-20| 880.25
#2010-07-21| 906.96
#2010-07-22| 930.13
#2010-07-23| 935.30
#2010-07-26| 951.16
#2010-07-27| 949.06
#2010-07-28| 941.16
#2010-07-29| 950.33
#2010-07-30| 942.90
#2010-08-02| 955.48
#2010-08-03| 929.57
#2010-08-04| 922.14
#2010-08-05| 924.21
#2010-08-06| 916.11
#2010-08-09| 921.09
#2010-08-10| 905.26
#2010-08-11| 885.73
#2010-08-12| 890.70
#2010-08-13| 875.91
#2010-08-16| 887.66
#2010-08-17| 892.10
#2010-08-18| 873.82
#2010-08-19| 884.79
#2010-08-20| 872.44
#2010-08-23| 890.39
#2010-08-24| 887.01
#2010-08-25| 869.16
#2010-08-26| 888.02
#2010-08-27| 880.95
#2010-08-30| 889.99
#2010-08-31| 894.50
#2010-09-01| 924.11
#2010-09-02| 924.70
#2010-09-03| 932.49
#2010-09-06| .
#2010-09-07| 905.43
#2010-09-08| 916.29
#2010-09-09| 920.50
#2010-09-10| 926.71
#2010-09-13| 949.42
#2010-09-14| 941.56
#2010-09-15| 954.84
#2010-09-16| 938.09
#2010-09-17| 936.11
#2010-09-20| 956.86
#2010-09-21| 962.93
#2010-09-22| 972.06
#2010-09-23| 969.30
#2010-09-24| 974.89
#2010-09-27| 994.73
#2010-09-28|1001.86
#2010-09-29|1009.65
#2010-09-30|1020.92
#2010-10-01|1011.44
#2010-10-04|1003.87
#2010-10-05|1022.87
#2010-10-06|1027.48
#2010-10-07|1016.78
#2010-10-08|1024.35
#2010-10-11|1015.27
#2010-10-12|1019.98
#2010-10-13|1053.73
#2010-10-14|1052.42
#2010-10-15|1034.11
#2010-10-18|1025.74
#2010-10-19|1004.61
#2010-10-20|1010.45
#2010-10-21|1022.30
#2010-10-22|1002.25
#2010-10-25|1002.74
#2010-10-26| 997.13
#2010-10-27| 972.58
#2010-10-28| 982.14
#2010-10-29| 989.10
#2010-11-01| 992.78
#2010-11-02|1000.45
#2010-11-03|1004.44
#2010-11-04|1030.89
#2010-11-05|1031.96
#2010-11-08|1020.15
#2010-11-09|1032.95
#2010-11-10|1014.49
#2010-11-11|1000.54
#2010-11-12|1013.72
#2010-11-15|1003.72
#2010-11-16| 986.76
#2010-11-17|1005.77
#2010-11-18| 997.50
#2010-11-19| 989.03
#2010-11-22| 988.84
#2010-11-23| 971.97
#2010-11-24| 979.19
#2010-11-25| .
#2010-11-26| 966.47
#2010-11-29| 955.17
#2010-11-30| 945.38
#2010-12-01| 962.12
#2010-12-02| 973.43
#2010-12-03| 987.81
#2010-12-06| 987.97
#2010-12-07| 988.60
#2010-12-08| 988.38
#2010-12-09|1010.34
#2010-12-10|1007.94
#2010-12-13|1007.82
#2010-12-14|1013.30
#2010-12-15|1027.59
#2010-12-16|1021.70
#2010-12-17|1022.68
#2010-12-20|1024.00
#2010-12-21|1041.81
#2010-12-22|1044.02
#2010-12-23|1050.20
#2010-12-24| .
#2010-12-27|1046.84
#2010-12-28|1053.50
#2010-12-29|1063.23
#2010-12-30|1073.21
#2010-12-31|1084.79
#2011-01-03|1089.24
#2011-01-04|1082.83
#2011-01-05|1081.97
#2011-01-06|1078.84
#2011-01-07|1072.69
#2011-01-10|1059.07
#2011-01-11|1066.05
#2011-01-12|1083.88
#2011-01-13|1090.19
#2011-01-14|1067.07
#2011-01-17| .
#2011-01-18|1051.46
#2011-01-19|1035.83
#2011-01-20|1015.07
#2011-01-21|1028.46
#2011-01-24|1034.25
#2011-01-25|1027.51
#2011-01-26|1023.91
#2011-01-27|1033.30
#2011-01-28| 994.38
#2011-01-31| 984.99
#2011-02-01| 988.39
#2011-02-02| 998.59
#2011-02-03| 979.94
#2011-02-04| 980.55
#2011-02-07| 971.33
#2011-02-08| 982.37
#2011-02-09| 975.93
#2011-02-10| 951.37
#2011-02-11| 967.37
#2011-02-14| 962.63
#2011-02-15| 962.39
#2011-02-16| 971.28
#2011-02-17| 975.23
#2011-02-18| 979.56
#2011-02-21| .
#2011-02-22| 972.56
#2011-02-23| 958.65
#2011-02-24| 957.03
#2011-02-25| 981.20
#2011-02-28| 991.13
#2011-03-01| 987.01
#2011-03-02| 997.96
#2011-03-03| 989.16
#2011-03-04| 996.72
#2011-03-07| 995.34
#2011-03-08| 989.28
#2011-03-09| 991.58
#2011-03-10| 976.26
#2011-03-11| 983.50
#2011-03-14| 992.45
#2011-03-15| 955.55
#2011-03-16| 961.95
#2011-03-17| 965.81
#2011-03-18| 971.14
#2011-03-21| 977.19
#2011-03-22| 990.41
#2011-03-23| 984.41
#2011-03-24| 993.30
#2011-03-25| 987.77
#2011-03-28| 989.41
#2011-03-29|1009.32
#2011-03-30|1036.25
#2011-03-31|1037.62
#2011-04-01|1045.81
#2011-04-04|1049.62
#2011-04-05|1049.14
#2011-04-06|1065.28
#2011-04-07|1065.72
#2011-04-08|1059.96
#2011-04-11|1057.63
#2011-04-12|1040.60
#2011-04-13|1027.02
#2011-04-14|1009.75
#2011-04-15| 998.61
#2011-04-18| 971.14
#2011-04-19| 990.05
#2011-04-20|1019.06
#2011-04-21|1030.04
#2011-04-22| .
#2011-04-25|1031.27
#2011-04-26|1049.54
#2011-04-27|1054.35
#2011-04-28|1056.19
#2011-04-29|1064.04
#2011-05-02|1072.04
#2011-05-03|1053.81
#2011-05-04|1037.95
#2011-05-05|1013.51
#2011-05-06|1034.06
#2011-05-09|1015.92
#2011-05-10|1029.88
#2011-05-11|1012.14
#2011-05-12| 990.95
#2011-05-13| 993.36
#2011-05-16|1002.32
#2011-05-17| 995.53
#2011-05-18|1004.21
#2011-05-19|1011.58
#2011-05-20|1003.05
#2011-05-23| 979.10
#2011-05-24|1001.70
#2011-05-25| 988.49
#2011-05-26|1007.58
#2011-05-27|1028.98
#2011-05-30| .
#2011-05-31|1046.23
#2011-06-01|1040.64
#2011-06-02|1036.59
#2011-06-03|1028.42
#2011-06-06|1021.84
#2011-06-07|1029.56
#2011-06-08|1027.13
#2011-06-09|1020.78
#2011-06-10|1006.15
#2011-06-13|1005.47
#2011-06-14|1007.04
#2011-06-15|1001.72
#2011-06-16| 992.68
#2011-06-17| 999.16
#2011-06-20| 997.18
#2011-06-21|1004.54
#2011-06-22| 995.63
#2011-06-23| 972.83
#2011-06-24| 980.43
#2011-06-27| 982.46
#2011-06-28| 999.22
#2011-06-29|1004.67
#2011-06-30|1017.79
#2011-07-01|1027.36
#2011-07-04| .
#2011-07-05|1040.50
#2011-07-06|1029.62
#2011-07-07|1040.97
#2011-07-08|1027.02
#2011-07-11|1000.95
#2011-07-12| 994.39
#2011-07-13|1006.93
#2011-07-14|1005.41
#2011-07-15| 999.58
#2011-07-18| 978.01
#2011-07-19| 984.99
#2011-07-20| 989.95
#2011-07-21|1010.48
#2011-07-22| 996.31
#2011-07-25|1006.64
#2011-07-26|1014.24
#2011-07-27|1005.38
#2011-07-28| 998.51
#2011-07-29| 995.83
#2011-08-01| 997.55
#2011-08-02| 986.68
#2011-08-03| 976.68
#2011-08-04| 939.84
#2011-08-05| 943.25
#2011-08-08| 898.58
#2011-08-09| 871.93
#2011-08-10| 885.26
#2011-08-11| 915.02
#2011-08-12| 932.22
#2011-08-15| 952.85
#2011-08-16| 934.57
#2011-08-17| 953.35
#2011-08-18| 919.39
#2011-08-19| 937.36
#2011-08-22| 935.58
#2011-08-23| 932.64
#2011-08-24| 941.23
#2011-08-25| 926.81
#2011-08-26| 940.33
#2011-08-29| 991.52
#2011-08-30| 979.77
#2011-08-31|1000.38
#2011-09-01|1002.84
#2011-09-02| 973.31
#2011-09-05| .
#2011-09-06| 943.20
#2011-09-07| 974.40
#2011-09-08| 987.62
#2011-09-09| 951.35
#2011-09-12| 928.11
#2011-09-13| 946.44
#2011-09-14| 949.02
#2011-09-15| 951.07
#2011-09-16| 937.24
#2011-09-19| 904.44
#2011-09-20| 907.40
#2011-09-21| 890.78
#2011-09-22| 837.95
#2011-09-23| 829.58
#2011-09-26| 845.63
#2011-09-27| 896.64
#2011-09-28| 891.62
#2011-09-29| 866.40
#2011-09-30| 854.41
#2011-10-03| 839.26
#2011-10-04| 822.59
#2011-10-05| 850.98
#2011-10-06| 863.42
#2011-10-07| 888.64
#2011-10-10| 899.96
#2011-10-11| 889.98
#2011-10-12| 905.41
#2011-10-13| 893.25
#2011-10-14| 902.32
#2011-10-17| 888.69
#2011-10-18| 872.77
#2011-10-19| 876.33
#2011-10-20| 856.87
#2011-10-21| 876.10
#2011-10-24| 892.39
#2011-10-25| 901.91
#2011-10-26| 887.91
#2011-10-27| 922.02
#2011-10-28| 928.66
#2011-10-31| 907.10
#2011-11-01| 874.23
#2011-11-02| 891.44
#2011-11-03| 899.98
#2011-11-04| 885.88
#2011-11-07| 899.87
#2011-11-08| 908.31
#2011-11-09| 879.86
#2011-11-10| 881.83
#2011-11-11| 894.39
#2011-11-14| 879.71
#2011-11-15| 867.45
#2011-11-16| 870.72
#2011-11-17| 866.03
#2011-11-18| 850.76
#2011-11-21| 825.50
#2011-11-22| 818.89
#2011-11-23| 804.80
#2011-11-24| .
#2011-11-25| 811.29
#2011-11-28| 840.95
#2011-11-29| 830.98
#2011-11-30| 882.43
#2011-12-01| 882.69
#2011-12-02| 886.85
#2011-12-05| 903.63
#2011-12-06| 894.52
#2011-12-07| 900.18
#2011-12-08| 884.56
#2011-12-09| 889.06
#2011-12-12| 869.45
#2011-12-13| 865.64
#2011-12-14| 841.62
#2011-12-15| 854.67
#2011-12-16| 860.42
#2011-12-19| 851.94
#2011-12-20| 857.00
#2011-12-21| 856.74
#2011-12-22| 871.42
#2011-12-23| 872.93
#2011-12-26| .
#2011-12-27| 870.21
#2011-12-28| 880.88
#2011-12-29| 876.72
#2011-12-30| 879.22
#2012-01-02| .
#2012-01-03| 892.87
#2012-01-04| 885.00
#2012-01-05| 879.07
#2012-01-06| 886.53
#2012-01-09| 884.42
#2012-01-10| 893.46
#2012-01-11| 889.79
#2012-01-12| 903.95
#2012-01-13| 895.04
#2012-01-16| .
#2012-01-17| 912.20
#2012-01-18| 924.35
#2012-01-19| 944.55
#2012-01-20| 947.74
#2012-01-23| 956.40
#2012-01-24| 943.03
#2012-01-25| 928.09
#2012-01-26| 964.42
#2012-01-27| 970.38
#2012-01-30| 957.85
#2012-01-31| 970.81
#2012-02-01| 991.49
#2012-02-02|1002.63
#2012-02-03|1013.54
#2012-02-06| 999.47
#2012-02-07|1003.27
#2012-02-08|1014.93
#2012-02-09|1018.79
#2012-02-10| 987.98
#2012-02-13|1002.56
#2012-02-14| 994.39
#2012-02-15| 995.53
#2012-02-16| 979.35
#2012-02-17| 998.09
#2012-02-20| .
#2012-02-21|1006.37
#2012-02-22| 996.56
#2012-02-23|1015.10
#2012-02-24|1044.65
#2012-02-27|1026.22
#2012-02-28|1041.83
#2012-02-29|1051.07
#2012-03-01|1063.02
#2012-03-02|1044.60
#2012-03-05|1038.83
#2012-03-06|1015.64
#2012-03-07|1018.30
#2012-03-08|1044.00
#2012-03-09|1046.76
#2012-03-12|1036.09
#2012-03-13|1045.73
#2012-03-14|1038.02
#2012-03-15|1053.28
#2012-03-16|1052.50
#2012-03-19|1052.21
#2012-03-20|1038.90
#2012-03-21|1037.53
#2012-03-22|1019.73
#2012-03-23|1024.88
#2012-03-26|1046.85
#2012-03-27|1060.04
#2012-03-28|1043.90
#2012-03-29|1030.90
#2012-03-30|1040.57
#2012-04-02|1050.00
#2012-04-03|1051.59
#2012-04-04|1011.92
#2012-04-05|1021.68
#2012-04-06| .
#2012-04-09|1013.44
#2012-04-10|1008.26
#2012-04-11|1007.54
#2012-04-12|1017.82
#2012-04-13|1012.49
#2012-04-16|1005.61
#2012-04-17|1027.21
#2012-04-18|1038.21
#2012-04-19|1027.03
#2012-04-20|1046.05
#2012-04-23|1021.95
#2012-04-24|1030.88
#2012-04-25|1035.13
#2012-04-26|1047.04
#2012-04-27|1049.54
#2012-04-30|1061.27
#2012-05-01|1062.38
#2012-05-02|1058.96
#2012-05-03|1080.33
#2012-05-04|1070.97
#2012-05-07|1064.33
#2012-05-08|1047.90
#2012-05-09|1028.36
#2012-05-10|1044.89
#2012-05-11|1040.32
#2012-05-14|1012.16
#2012-05-15| 993.49
#2012-05-16| 995.61
#2012-05-17| 986.97
#2012-05-18| 966.62
#2012-05-21| 974.97
#2012-05-22| 992.57
#2012-05-23| 967.79
#2012-05-24| 980.62
#2012-05-25| 975.69
#2012-05-28| .
#2012-05-29| 997.90
#2012-05-30| 965.28
#2012-05-31| 966.58
#2012-06-01| 962.89
#2012-06-04| 981.11
#2012-06-05| 981.87
#2012-06-06| 998.59
#2012-06-07|1016.72
#2012-06-08|1000.33
#2012-06-11| 987.56
#2012-06-12| 992.94
#2012-06-13|1007.57
#2012-06-14| 994.02
#2012-06-15| 992.60
#2012-06-18|1009.36
#2012-06-19|1031.75
#2012-06-20|1042.38
#2012-06-21|1031.45
#2012-06-22|1017.51
#2012-06-25|1002.21
#2012-06-26| 980.34
#2012-06-27| 987.01
#2012-06-28| 965.36
#2012-06-29| 999.26
#2012-07-02|1007.51
#2012-07-03|1028.81
#2012-07-04| .
#2012-07-05|1018.96
#2012-07-06|1002.37
#2012-07-09|1001.28
#2012-07-10|1005.00
#2012-07-11| 999.30
#2012-07-12| 981.82
#2012-07-13| 989.00
#2012-07-16|1004.59
#2012-07-17|1007.50
#2012-07-18|1026.46
#2012-07-19|1016.65
#2012-07-20| 999.99
#2012-07-23| 975.85
#2012-07-24| 971.23
#2012-07-25| 975.99
#2012-07-26| 996.45
#2012-07-27|1029.73
#2012-07-30|1033.72
#2012-07-31|1014.14
#2012-08-01|1020.18
#2012-08-02|1009.41
#2012-08-03|1058.39
#2012-08-06|1054.78
#2012-08-07|1046.92
#2012-08-08|1042.80
#2012-08-09|1049.03
#2012-08-10|1050.17
#2012-08-13|1041.69
#2012-08-14|1050.08
#2012-08-15|1032.30
#2012-08-16|1025.99
#2012-08-17|1005.32
#2012-08-20|1002.52
#2012-08-21|1017.44
#2012-08-22|1003.56
#2012-08-23|1011.50
#2012-08-24|1004.07
#2012-08-27|1008.97
#2012-08-28|1006.22
#2012-08-29|1007.48
#2012-08-30| 986.43
#2012-08-31|1000.00
#2012-09-03| .
#2012-09-04|1008.87
#2012-09-05|1003.37
#2012-09-06|1025.69
#2012-09-07|1030.96
#2012-09-10|1018.95
#2012-09-11|1024.36
#2012-09-12| 998.25
#2012-09-13| 987.48
#2012-09-14| 986.87
#2012-09-17| 991.31
#2012-09-18| 999.94
#2012-09-19|1006.60
#2012-09-20| 995.82
#2012-09-21|1014.49
#2012-09-24|1011.22
#2012-09-25|1031.69
#2012-09-26|1015.99
#2012-09-27|1020.59
#2012-09-28|1019.22
#2012-10-01|1012.11
#2012-10-02|1012.79
#2012-10-03|1004.14
#2012-10-04|1000.18
#2012-10-05| 966.46
#2012-10-08| 931.56
#2012-10-09| 940.08
#2012-10-10| 959.74
#2012-10-11| 968.59
#2012-10-12| 979.39
#2012-10-15| 961.87
#2012-10-16| 980.47
#2012-10-17| 998.73
#2012-10-18| 986.82
#2012-10-19| 978.87
#2012-10-22| 997.04
#2012-10-23| 977.72
#2012-10-24| 988.66
#2012-10-25| 994.11
#2012-10-26| 997.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 997.62
#2012-11-01|1003.34
#2012-11-02|1006.76
#2012-11-05|1012.13
#2012-11-06|1031.99
#2012-11-07|1032.63
#2012-11-08|1031.75
#2012-11-09|1015.10
#2012-11-12|1012.20
#2012-11-13|1004.65
#2012-11-14| 993.42
#2012-11-15| 982.92
#2012-11-16| 992.77
#2012-11-19|1010.90
#2012-11-20| 994.06
#2012-11-21| 982.50
#2012-11-22| .
#2012-11-23| 983.38
#2012-11-26| 972.85
#2012-11-27| 974.52
#2012-11-28| 971.49
#2012-11-29| 985.12
#2012-11-30| 969.73
#2012-12-03| 983.24
#2012-12-04| 988.60
#2012-12-05|1005.22
#2012-12-06|1020.64
#2012-12-07|1020.99
#2012-12-10|1024.57
#2012-12-11|1035.47
#2012-12-12|1038.65
#2012-12-13|1032.39
#2012-12-14|1039.65
#2012-12-17|1049.12
#2012-12-18|1063.76
#2012-12-19|1081.98
#2012-12-20|1091.87
#2012-12-21|1086.99
#2012-12-24|1084.85
#2012-12-25|1083.79
#2012-12-26|1086.61
#2012-12-27|1098.20
#2012-12-28|1095.58
#2012-12-31|1089.36
#2013-01-01|1089.36
#2013-01-02|1098.73
#2013-01-03|1090.93
#2013-01-04|1093.76
#2013-01-07|1104.58
#2013-01-08|1100.73
#2013-01-09|1103.45
#2013-01-10|1090.32
#2013-01-11|1079.84
#2013-01-14|1087.49
#2013-01-15|1060.21
#2013-01-16|1060.35
#2013-01-17|1072.29
#2013-01-18|1065.52
#2013-01-21|1071.70
#2013-01-22|1074.45
#2013-01-23|1052.78
#2013-01-24|1049.38
#2013-01-25|1066.15
#2013-01-28|1053.57
#2013-01-29|1063.99
#2013-01-30|1053.33
#2013-01-31|1052.75
#2013-02-01|1060.47
#2013-02-04|1051.99
#2013-02-05|1067.18
#2013-02-06|1057.00
#2013-02-07|1060.81
#2013-02-08|1058.48
#2013-02-11|1057.28
#2013-02-12|1051.24
#2013-02-13|1059.37
#2013-02-14|1060.11
#2013-02-15|1058.52
#2013-02-18|1047.39
#2013-02-19|1048.04
#2013-02-20|1049.00
#2013-02-21|1040.96
#2013-02-22|1034.93
#2013-02-25|1046.64
#2013-02-26|1035.93
#2013-02-27|1026.77
#2013-02-28|1023.81
#2013-03-01|1018.34
#2013-03-04|1006.60
#2013-03-05|1027.22
#2013-03-06|1018.86
#2013-03-07|1015.03
#2013-03-08|1022.33
#2013-03-11|1022.02
#2013-03-12|1012.27
#2013-03-13| 991.54
#2013-03-14|1000.55
#2013-03-15| 987.13
#2013-03-18| 990.94
#2013-03-19| 993.77
#2013-03-20| 996.48
#2013-03-21| 993.88
#2013-03-22| 990.66
#2013-03-25|1013.10
#2013-03-26|1026.37
#2013-03-27|1012.60
#2013-03-28|1022.92
#2013-03-29|1022.92
#2013-04-01|1021.35
#2013-04-02|1029.74
#2013-04-03|1014.97
#2013-04-04|1023.86
#2013-04-05|1012.37
#2013-04-08|1029.56
#2013-04-09|1036.33
#2013-04-10|1049.34
#2013-04-11|1053.75
#2013-04-12|1043.25
#2013-04-15|1007.93
#2013-04-16|1007.32
#2013-04-17| 990.55
#2013-04-18| 995.71
#2013-04-19| 993.83
#2013-04-22| 991.00
#2013-04-23| 993.93
#2013-04-24| 998.30
#2013-04-25|1012.11
#2013-04-26|1007.64
#2013-04-29|1018.05
#2013-04-30|1023.97
#2013-05-01|1018.26
#2013-05-02|1030.47
#2013-05-03|1021.41
#2013-05-06|1012.47
#2013-05-07|1022.63
#2013-05-08|1035.20
#2013-05-09|1045.33
#2013-05-10|1034.62
#2013-05-13|1027.59
#2013-05-14|1018.26
#2013-05-15|1009.65
#2013-05-16|1018.35
#2013-05-17|1002.86
#2013-05-20| 968.92
#2013-05-21| 968.88
#2013-05-22| 977.34
#2013-05-23| 959.13
#2013-05-24| 958.01
#2013-05-27| 952.30
#2013-05-28| 946.32
#2013-05-29| 934.30
#2013-05-30| 925.52
#2013-05-31| 916.73
#2013-06-03| 914.20
#2013-06-04| 929.69
#2013-06-05| 896.63
#2013-06-06| 888.30
#2013-06-07| 892.81
#2013-06-10| 863.07
#2013-06-11| 862.79
#2013-06-12| 863.42
#2013-06-13| 868.72
#2013-06-14| 879.42
#2013-06-17| 883.58
#2013-06-18| 885.80
#2013-06-19| 890.10
#2013-06-20| 851.64
#2013-06-21| 856.12
#2013-06-24| 854.77
#2013-06-25| 865.15
#2013-06-26| 879.09
#2013-06-27| 894.34
#2013-06-28| 912.06
#2013-07-01| 916.30
#2013-07-02| 922.70
#2013-07-03| 885.89
#2013-07-04| 901.14
#2013-07-05| 880.00
#2013-07-08| 876.82
#2013-07-09| 893.90
#2013-07-10| 883.73
#2013-07-11| 902.03
#2013-07-12| 910.95
#2013-07-15| 919.13
#2013-07-16| 909.74
#2013-07-17| 914.30
#2013-07-18| 911.39
#2013-07-19| 909.35
#2013-07-22| 917.16
#2013-07-23| 931.93
#2013-07-24| 939.82
#2013-07-25| 930.14
#2013-07-26| 927.44
#2013-07-29| 927.62
#2013-07-30| 925.04
#2013-07-31| 921.15
#2013-08-01| 925.43
#2013-08-02| 938.86
#2013-08-05| 942.76
#2013-08-06| 943.47
#2013-08-07| 942.59
#2013-08-08| 950.11
#2013-08-09| 956.70
#2013-08-12| 953.56
#2013-08-13| 950.31
#2013-08-14| 958.53
#2013-08-15| 943.15
#2013-08-16| 951.41
#2013-08-19| 923.26
#2013-08-20| 927.23
#2013-08-21| 918.69
#2013-08-22| 911.36
#2013-08-23| 925.30
#2013-08-26| 926.09
#2013-08-27| 907.16
#2013-08-28| 900.21
#2013-08-29| 907.96
#2013-08-30| 909.12
#2013-09-02| 922.50
#2013-09-03| 918.83
#2013-09-04| 921.71
#2013-09-05| 931.77
#2013-09-06| 955.52
#2013-09-09| 955.55
#2013-09-10| 965.19
#2013-09-11| 983.99
#2013-09-12| 994.61
#2013-09-13| 995.86
#2013-09-16|1008.53
#2013-09-17|1017.11
#2013-09-18|1006.44
#2013-09-19|1052.11
#2013-09-20|1025.49
#2013-09-23|1028.68
#2013-09-24|1028.89
#2013-09-25|1031.60
#2013-09-26|1026.19
#2013-09-27|1014.14
#2013-09-30|1007.88
#2013-10-01|1014.66
#2013-10-02|1010.60
#2013-10-03|1024.48
#2013-10-04|1029.88
#2013-10-07|1031.75
#2013-10-08|1033.56
#2013-10-09|1017.74
#2013-10-10|1043.84
#2013-10-11|1048.28
#2013-10-14|1050.70
#2013-10-15|1066.67
#2013-10-16|1090.40
#2013-10-17|1088.96
#2013-10-18|1092.24
#2013-10-21|1090.32
#2013-10-22|1094.53
#2013-10-23|1083.66
#2013-10-24|1086.39
#2013-10-25|1079.37
#2013-10-28|1098.48
#2013-10-29|1097.80
#2013-10-30|1101.67
#2013-10-31|1084.74
#2013-11-01|1062.09
#2013-11-04|1064.14
#2013-11-05|1049.87
#2013-11-06|1043.37
#2013-11-07|1032.20
#2013-11-08|1020.56
#2013-11-11|1018.22
#2013-11-12|1016.51
#2013-11-13|1008.40
#2013-11-14|1011.33
#2013-11-15|1026.72
#2013-11-18|1035.15
#2013-11-19|1024.29
#2013-11-20|1033.64
#2013-11-21|1022.45
#2013-11-22|1018.86
#2013-11-25|1023.07
#2013-11-26| 997.99
#2013-11-27|1005.37
#2013-11-28|1016.34
#2013-11-29|1019.73
#2013-12-02|1015.46
#2013-12-03| 995.12
#2013-12-04| 987.07
#2013-12-05| 989.12
#2013-12-06|1014.86
#2013-12-09|1020.46
#2013-12-10|1016.85
#2013-12-11|1010.11
#2013-12-12| 996.66
#2013-12-13| 999.14
#2013-12-16| 998.41
#2013-12-17|1010.18
#2013-12-18|1005.71
#2013-12-19|1011.86
#2013-12-20|1016.40
#2013-12-23|1030.81
#2013-12-24|1030.09
#2013-12-25|1030.70
#2013-12-26|1027.47
#2013-12-27|1024.98
#2013-12-30|1041.00
#2013-12-31|1044.49
#2014-01-01|1044.49
#2014-01-02|1031.04
#2014-01-03|1023.64
#2014-01-06|1003.71
#2014-01-07|1021.56
#2014-01-08|1011.01
#2014-01-09| 991.40
#2014-01-10|1000.00
#2014-01-13|1006.20
#2014-01-14| 993.75
#2014-01-15| 988.65
#2014-01-16| 981.02
#2014-01-17| 984.49
#2014-01-20| 973.55
#2014-01-21| 978.49
#2014-01-22| 980.89
#2014-01-23| 983.14
#2014-01-24| 951.63
#2014-01-27| 936.30
#2014-01-28| 945.56
#2014-01-29| 925.03
#2014-01-30| 900.85
#2014-01-31| 908.41
#2014-02-03| 897.44
#2014-02-04| 898.75
#2014-02-05| 894.16
#2014-02-06| 906.57
#2014-02-07| 917.21
#2014-02-10| 909.13
#2014-02-11| 917.31
#2014-02-12| 932.66
#2014-02-13| 923.02
#2014-02-14| 947.91
#2014-02-17| 964.86
#2014-02-18| 957.86
#2014-02-19| 959.29
#2014-02-20| 949.09
#2014-02-21| 953.99
#2014-02-24| 997.24
#2014-02-25|1008.50
#2014-02-26| 992.26
#2014-02-27| 993.43
#2014-02-28|1002.00
#2014-03-03| 986.30
#2014-03-04| 999.22
#2014-03-05|1014.94
#2014-03-06|1031.13
#2014-03-07|1030.75
#2014-03-10|1018.82
#2014-03-11|1010.10
#2014-03-12| 995.86
#2014-03-13|1007.19
#2014-03-14|1010.58
#2014-03-17|1023.21
#2014-03-18|1024.48
#2014-03-19|1028.94
#2014-03-20|1015.53
#2014-03-21|1019.80
#2014-03-24|1022.52
#2014-03-25|1064.53
#2014-03-26|1089.13
#2014-03-27|1085.43
#2014-03-28|1090.03
#2014-03-31|1101.41
#2014-04-01|1107.05
#2014-04-02|1105.64
#2014-04-03|1100.91
#2014-04-04|1117.84
#2014-04-07|1130.04
#2014-04-08|1151.53
#2014-04-09|1140.02
#2014-04-10|1156.03
#2014-04-11|1128.53
#2014-04-14|1124.55
#2014-04-15|1112.67
#2014-04-16|1117.61
#2014-04-17|1137.77
#2014-04-18|1136.81
#2014-04-21|1135.99
#2014-04-22|1133.68
#2014-04-23|1127.30
#2014-04-24|1126.54
#2014-04-25|1138.90
#2014-04-28|1139.29
#2014-04-29|1140.51
#2014-04-30|1142.41
#2014-05-01|1146.59
#2014-05-02|1163.53
#2014-05-05|1143.09
#2014-05-06|1149.76
#2014-05-07|1151.88
#2014-05-08|1180.25
#2014-05-09|1173.30
#2014-05-12|1178.42
#2014-05-13|1185.42
#2014-05-14|1182.78
#2014-05-15|1168.50
#2014-05-16|1164.04
#2014-05-19|1178.94
#2014-05-20|1162.70
#2014-05-21|1166.41
#2014-05-22|1179.58
#2014-05-23|1199.60
#2014-05-26|1183.90
#2014-05-27|1162.84
#2014-05-28|1161.22
#2014-05-29|1165.53
#2014-05-30|1146.50
#2014-06-02|1139.02
#2014-06-03|1123.85
#2014-06-04|1125.26
#2014-06-05|1137.69
#2014-06-06|1167.49
#2014-06-09|1160.19
#2014-06-10|1162.75
#2014-06-11|1164.08
#2014-06-12|1117.97
#2014-06-13|1155.92
#2014-06-16|1154.94
#2014-06-17|1153.25
#2014-06-18|1147.87
#2014-06-19|1167.36
#2014-06-20|1166.52
#2014-06-23|1175.53
#2014-06-24|1178.21
#2014-06-25|1162.46
#2014-06-26|1154.55
#2014-06-27|1152.79
#2014-06-30|1162.88
#2014-07-01|1166.75
#2014-07-02|1155.66
#2014-07-03|1144.86
#2014-07-04|1151.17
#2014-07-07|1155.20
#2014-07-08|1168.33
#2014-07-09|1176.29
#2014-07-10|1159.24
#2014-07-11|1170.86
#2014-07-14|1179.62
#2014-07-15|1180.26
#2014-07-16|1195.95
#2014-07-17|1194.22
#2014-07-18|1195.95
#2014-07-21|1192.70
#2014-07-22|1210.65
#2014-07-23|1224.86
#2014-07-24|1232.81
#2014-07-25|1226.55
#2014-07-28|1237.67
#2014-07-29|1241.70
#2014-07-30|1205.76
#2014-07-31|1204.35
#2014-08-01|1209.72
#2014-08-04|1224.69
#2014-08-05|1220.17
#2014-08-06|1204.02
#2014-08-07|1202.62
#2014-08-08|1204.13
#2014-08-11|1232.23
#2014-08-12|1234.64
#2014-08-13|1238.06
#2014-08-14|1236.60
#2014-08-15|1207.80
#2014-08-18|1204.22
#2014-08-19|1211.42
#2014-08-20|1187.33
#2014-08-21|1206.35
#2014-08-22|1200.12
#2014-08-25|1201.63
#2014-08-26|1206.85
#2014-08-27|1205.00
#2014-08-28|1204.09
#2014-08-29|1202.71
#2014-09-01|1202.74
#2014-09-02|1209.65
#2014-09-03|1219.89
#2014-09-04|1236.23
#2014-09-05|1231.26
#2014-09-08|1238.01
#2014-09-09|1201.05
#2014-09-10|1201.91
#2014-09-11|1185.96
#2014-09-12|1172.84
#2014-09-15|1166.56
#2014-09-16|1187.81
#2014-09-17|1197.32
#2014-09-18|1199.44
#2014-09-19|1200.35
#2014-09-22|1167.15
#2014-09-23|1155.39
#2014-09-24|1153.30
#2014-09-25|1134.36
#2014-09-26|1145.67
#2014-09-29|1139.06
#2014-09-30|1135.60
#2014-10-01|1135.02
#2014-10-02|1125.09
#2014-10-03|1121.25
#2014-10-06|1139.52
#2014-10-07|1135.60
#2014-10-08|1122.52
#2014-10-09|1139.52
#2014-10-10|1125.58
#2014-10-13|1138.65
#2014-10-14|1149.99
#2014-10-15|1123.31
#2014-10-16|1124.65
#2014-10-17|1139.48
#2014-10-20|1140.41
#2014-10-21|1164.64
#2014-10-22|1161.88
#2014-10-23|1163.82
#2014-10-24|1167.93
#2014-10-27|1174.69
#2014-10-28|1204.08
#2014-10-29|1233.30
#2014-10-30|1237.71
#2014-10-31|1246.35
#2014-11-03|1250.55
#2014-11-04|1251.94
#2014-11-05|1217.70
#2014-11-06|1216.21
#2014-11-07|1199.38
#2014-11-10|1213.46
#2014-11-11|1219.32
#2014-11-12|1235.38
#2014-11-13|1239.74
#2014-11-14|1243.41
#2014-11-17|1246.96
#2014-11-18|1258.81
#2014-11-19|1254.54
#2014-11-20|1252.12
#2014-11-21|1273.60
#2014-11-24|1275.05
#2014-11-25|1278.78
#2014-11-26|1276.91
#2014-11-27|1276.51
#2014-11-28|1274.44
#2014-12-01|1251.17
#2014-12-02|1241.06
#2014-12-03|1251.05
#2014-12-04|1251.91
#2014-12-05|1242.10
#2014-12-08|1234.25
#2014-12-09|1232.06
#2014-12-10|1216.57
#2014-12-11|1203.40
#2014-12-12|1184.04
#2014-12-15|1170.25
#2014-12-16|1165.82
#2014-12-17|1165.96
#2014-12-18|1235.02
#2014-12-19|1221.86
#2014-12-22|1222.51
#2014-12-23|1230.68
#2014-12-24|1218.64
#2014-12-25|1218.27
#2014-12-26|1225.31
#2014-12-29|1247.79
#2014-12-30|1247.45
#2014-12-31|1245.23
#2015-01-01|1245.23
#2015-01-02|1223.30
#2015-01-05|1191.03
#2015-01-06|1196.85
#2015-01-07|1206.15
#2015-01-08|1251.55
#2015-01-09|1249.55
#2015-01-12|1228.96
#2015-01-13|1257.30
#2015-01-14|1248.77
#2015-01-15|1242.77
#2015-01-16|1223.49
#2015-01-19|1220.31
#2015-01-20|1229.56
#2015-01-21|1235.09
#2015-01-22|1264.26
#2015-01-23|1269.36
#2015-01-26|1277.72
#2015-01-27|1295.04
#2015-01-28|1314.15
#2015-01-29|1304.46
#2015-01-30|1306.38
#2015-02-02|1302.59
#2015-02-03|1346.63
#2015-02-04|1331.81
#2015-02-05|1337.05
#2015-02-06|1314.22
#2015-02-09|1300.76
#2015-02-10|1291.33
#2015-02-11|1265.13
#2015-02-12|1287.08
#2015-02-13|1304.29
#2015-02-16|1302.29
#2015-02-17|1296.66
#2015-02-18|1298.23
#2015-02-19|1305.79
#2015-02-20|1302.82
#2015-02-23|1313.84
#2015-02-24|1331.98
#2015-02-25|1343.69
#2015-02-26|1342.03
#2015-02-27|1310.09
#2015-03-02|1299.49
#2015-03-03|1291.05
#2015-03-04|1280.69
#2015-03-05|1305.81
#2015-03-06|1289.89
#2015-03-09|1278.73
#2015-03-10|1238.48
#2015-03-11|1242.48
#2015-03-12|1262.48
#2015-03-13|1237.87
#2015-03-16|1259.39
#2015-03-17|1268.92
#2015-03-18|1280.13
#2015-03-19|1283.60
#2015-03-20|1303.40
#2015-03-23|1315.48
#2015-03-24|1353.08
#2015-03-25|1349.75
#2015-03-26|1331.27
#2015-03-27|1324.92
#2015-03-30|1332.67
#2015-03-31|1333.99
#2015-04-01|1346.94
#2015-04-02|1347.88
#2015-04-03|1365.87
#2015-04-06|1368.65
#2015-04-07|1376.76
#2015-04-08|1375.00
#2015-04-09|1373.69
#2015-04-10|1370.69
#2015-04-13|1354.70
#2015-04-14|1375.76
#2015-04-15|1353.24
#2015-04-16|1374.60
#2015-04-17|1366.48
#2015-04-20|1356.69
#2015-04-21|1362.49
#2015-04-22|1365.24
#2015-04-23|1375.06
#2015-04-24|1377.50
#2015-04-27|1389.75
#2015-04-28|1409.37
#2015-04-29|1420.85
#2015-04-30|1394.16
#2015-05-01|1386.99
#2015-05-04|1377.43
#2015-05-05|1387.78
#2015-05-06|1370.14
#2015-05-07|1345.20
#2015-05-08|1359.38
#2015-05-11|1351.86
#2015-05-12|1343.32
#2015-05-13|1352.34
#2015-05-14|1346.70
#2015-05-15|1366.68
#2015-05-18|1369.00
#2015-05-19|1370.03
#2015-05-20|1371.29
#2015-05-21|1367.68
#2015-05-22|1363.39
#2015-05-25|1357.67
#2015-05-26|1332.35
#2015-05-27|1307.39
#2015-05-28|1301.45
#2015-05-29|1280.25
#2015-06-01|1275.22
#2015-06-02|1280.44
#2015-06-03|1259.51
#2015-06-04|1248.04
#2015-06-05|1232.65
#2015-06-08|1245.83
#2015-06-09|1255.32
#2015-06-10|1274.82
#2015-06-11|1272.30
#2015-06-12|1257.86
#2015-06-15|1242.98
#2015-06-16|1243.89
#2015-06-17|1231.88
#2015-06-18|1250.53
#2015-06-19|1250.99
#2015-06-22|1284.37
#2015-06-23|1294.06
#2015-06-24|1298.81
#2015-06-25|1317.17
#2015-06-26|1289.25
#2015-06-29|1269.40
#2015-06-30|1299.32
#2015-07-01|1280.08
#2015-07-02|1282.76
#2015-07-03|1277.32
#2015-07-06|1251.29
#2015-07-07|1203.69
#2015-07-08|1216.40
#2015-07-09|1251.41
#2015-07-10|1262.97
#2015-07-13|1273.03
#2015-07-14|1277.94
#2015-07-15|1274.37
#2015-07-16|1280.48
#2015-07-17|1287.11
#2015-07-20|1284.61
#2015-07-21|1291.27
#2015-07-22|1268.95
#2015-07-23|1278.81
#2015-07-24|1247.11
#2015-07-27|1238.21
#2015-07-28|1236.19
#2015-07-29|1265.36
#2015-07-30|1232.61
#2015-07-31|1250.45
#2015-08-03|1243.93
#2015-08-04|1280.08
#2015-08-05|1268.34
#2015-08-06|1268.36
#2015-08-07|1271.66
#2015-08-10|1265.70
#2015-08-11|1260.94
#2015-08-12|1222.96
#2015-08-13|1228.81
#2015-08-14|1218.67
#2015-08-17|1193.93
#2015-08-18|1189.41
#2015-08-19|1169.50
#2015-08-20|1153.17
#2015-08-21|1146.81
#2015-08-24|1109.23
#2015-08-25|1169.16
#2015-08-26|1138.46
#2015-08-27|1146.28
#2015-08-28|1146.88
#2015-08-31|1145.44
#2015-09-01|1102.02
#2015-09-02|1108.39
#2015-09-03|1124.67
#2015-09-04|1085.14
#2015-09-07|1062.47
#2015-09-08|1082.20
#2015-09-09|1098.74
#2015-09-10|1084.01
#2015-09-11|1088.65
#2015-09-14|1118.43
#2015-09-15|1116.62
#2015-09-16|1142.31
#2015-09-17|1149.77
#2015-09-18|1151.90
#2015-09-21|1124.69
#2015-09-22|1106.46
#2015-09-23|1102.87
#2015-09-24|1088.08
#2015-09-25|1086.93
#2015-09-28|1052.84
#2015-09-29|1061.34
#2015-09-30|1074.41
#2015-10-01|1097.02
#2015-10-02|1103.40
#2015-10-05|1140.50
#2015-10-06|1133.40
#2015-10-07|1164.08
#2015-10-08|1146.81
#2015-10-09|1170.36
#2015-10-12|1162.01
#2015-10-13|1145.40
#2015-10-14|1149.08
#2015-10-15|1167.29
#2015-10-16|1156.71
#2015-10-19|1171.68
#2015-10-20|1161.45
#2015-10-21|1144.17
#2015-10-22|1147.31
#2015-10-23|1150.72
#2015-10-26|1144.25
#2015-10-27|1134.40
#2015-10-28|1149.33
#2015-10-29|1116.23
#2015-10-30|1123.83
#2015-11-02|1137.24
#2015-11-03|1118.47
#2015-11-04|1121.98
#2015-11-05|1120.64
#2015-11-06|1087.37
#2015-11-09|1067.43
#2015-11-10|1056.22
#2015-11-11|1053.88
#2015-11-12|1032.07
#2015-11-13|1010.55
#2015-11-16|1004.48
#2015-11-17|1016.60
#2015-11-18|1020.06
#2015-11-19|1064.61
#2015-11-20|1073.15
#2015-11-23|1044.85
#2015-11-24|1045.87
#2015-11-25|1032.04
#2015-11-26|1024.53
#2015-11-27|1010.52
#2015-11-30| 990.95
#2015-12-01| 980.03
#2015-12-02| 985.05
#2015-12-03| 976.66
#2015-12-04| 959.92
#2015-12-07| 946.84
#2015-12-08| 942.71
#2015-12-09| 955.02
#2015-12-10| 827.56
#2015-12-11| 762.78
#2015-12-14| 833.21
#2015-12-15| 862.25
#2015-12-16| 862.39
#2015-12-17| 883.90
#2015-12-18| 878.51
#2015-12-21| 887.75
#2015-12-22| 892.73
#2015-12-23| 909.48
#2015-12-24| 901.87
#2015-12-25| 901.87
#2015-12-28| 897.23
#2015-12-29| 891.93
#2015-12-30| 873.69
#2015-12-31| 871.55
#2016-01-01| 871.55
#2016-01-04| 841.57
#2016-01-05| 852.80
#2016-01-06| 831.77
#2016-01-07| 809.52
#2016-01-08| 793.11
#2016-01-11| 751.64
#2016-01-12| 760.43
#2016-01-13| 774.23
#2016-01-14| 763.95
#2016-01-15| 736.98
#2016-01-18| 738.52
#2016-01-19| 753.05
#2016-01-20| 729.83
#2016-01-21| 736.74
#2016-01-22| 754.61
#2016-01-25| 749.58
#2016-01-26| 765.61
#2016-01-27| 766.94
#2016-01-28| 794.44
#2016-01-29| 836.17
#2016-02-01| 825.75
#2016-02-02| 792.73
#2016-02-03| 790.49
#2016-02-04| 841.25
#2016-02-05| 847.59
#2016-02-08| 832.22
#2016-02-09| 826.77
#2016-02-10| 840.28
#2016-02-11| 828.64
#2016-02-12| 836.41
#2016-02-15| 876.96
#2016-02-16| 867.65
#2016-02-17| 879.40
#2016-02-18| 910.46
#2016-02-19| 878.06
#2016-02-22| 894.08
#2016-02-23| 867.29
#2016-02-24| 840.50
#2016-02-25| 853.46
#2016-02-26| 833.37
#2016-02-29| 833.96
#2016-03-01| 858.38
#2016-03-02| 877.79
#2016-03-03| 902.54
#2016-03-04| 908.49
#2016-03-07| 933.68
#2016-03-08| 911.23
#2016-03-09| 899.97
#2016-03-10| 894.03
#2016-03-11| 897.93
#2016-03-14| 872.33
#2016-03-15| 845.81
#2016-03-16| 845.24
#2016-03-17| 923.55
#2016-03-18| 945.34
#2016-03-21| 954.72
#2016-03-22| 957.96
#2016-03-23| 933.03
#2016-03-24| 911.27
#2016-03-25| 910.92
#2016-03-28| 907.12
#2016-03-29| 907.89
#2016-03-30| 969.24
#2016-03-31| 985.80
#2016-04-01| 960.57
#2016-04-04| 973.14
#2016-04-05| 940.35
#2016-04-06| 909.50
#2016-04-07| 898.42
#2016-04-08| 931.04
#2016-04-11| 943.36
#2016-04-12| 961.77
#2016-04-13| 983.80
#2016-04-14| 976.80
#2016-04-15| 971.67
#2016-04-18| 996.35
#2016-04-19|1014.12
#2016-04-20|1029.46
#2016-04-21|1030.16
#2016-04-22|1007.02
#2016-04-25|1000.54
#2016-04-26|1019.69
#2016-04-27|1009.62
#2016-04-28|1033.59
#2016-04-29|1020.63
#2016-05-02|1013.59
#2016-05-03| 963.66
#2016-05-04| 935.11
#2016-05-05| 918.15
#2016-05-06| 913.24
#2016-05-09| 912.06
#2016-05-10| 915.04
#2016-05-11| 921.64
#2016-05-12| 914.33
#2016-05-13| 900.13
#2016-05-16| 878.37
#2016-05-17| 878.20
#2016-05-18| 879.25
#2016-05-19| 863.95
#2016-05-20| 887.93
#2016-05-23| 883.14
#2016-05-24| 896.03
#2016-05-25| 907.36
#2016-05-26| 924.29
#2016-05-27| 916.69
#2016-05-30| 902.29
#2016-05-31| 901.67
#2016-06-01| 920.40
#2016-06-02| 931.14
#2016-06-03| 960.18
#2016-06-06| 985.65
#2016-06-07| 988.75
#2016-06-08| 977.22
#2016-06-09| 963.77
#2016-06-10| 949.10
#2016-06-13| 938.85
#2016-06-14| 907.58
#2016-06-15| 913.64
#2016-06-16| 901.53
#2016-06-17| 929.00
#2016-06-20| 955.96
#2016-06-21| 963.68
#2016-06-22| 985.17
#2016-06-23|1003.74
#2016-06-24| 953.07
#2016-06-27| 888.77
#2016-06-28| 922.74
#2016-06-29| 950.88
#2016-06-30| 968.78
#2016-07-01| 967.38
#2016-07-04| 963.27
#2016-07-05| 940.62
#2016-07-06| 917.49
#2016-07-07| 939.32
#2016-07-08| 956.44
#2016-07-11| 992.10
#2016-07-12|1007.24
#2016-07-13|1001.44
#2016-07-14|1020.70
#2016-07-15|1023.88
#2016-07-18|1030.38
#2016-07-19|1032.47
#2016-07-20|1047.26
#2016-07-21|1054.07
#2016-07-22|1045.73
#2016-07-25|1052.77
#2016-07-26|1054.10
#2016-07-27|1074.45
#2016-07-28|1072.84
#2016-07-29|1097.55
#2016-08-01|1124.50
#2016-08-02|1098.73
#2016-08-03|1099.25
#2016-08-04|1130.60
#2016-08-05|1131.75
#2016-08-08|1161.07
#2016-08-09|1172.32
#2016-08-10|1185.10
#2016-08-11|1196.33
#2016-08-12|1195.48
#2016-08-15|1205.82
#2016-08-16|1187.58
#2016-08-17|1159.98
#2016-08-18|1205.17
#2016-08-19|1186.56
#2016-08-22|1171.98
#2016-08-23|1171.49
#2016-08-24|1084.14
#2016-08-25|1070.66
#2016-08-26|1087.00
#2016-08-29|1054.65
#2016-08-30|1037.76
#2016-08-31|1011.74
#2016-09-01| 999.25
#2016-09-02|1036.34
#2016-09-05|1053.17
#2016-09-06|1088.04
#2016-09-07|1090.97
#2016-09-08|1103.71
#2016-09-09|1073.35
#2016-09-12|1058.65
#2016-09-13|1073.99
#2016-09-14|1072.77
#2016-09-15|1075.12
#2016-09-16|1065.47
#2016-09-19|1106.59
#2016-09-20|1109.53
#2016-09-21|1114.11
#2016-09-22|1147.93
#2016-09-23|1146.11
#2016-09-26|1136.12
#2016-09-27|1137.57
#2016-09-28|1133.19
#2016-09-29|1135.67
#2016-09-30|1123.66
#2016-10-03|1134.09
#2016-10-04|1152.21
#2016-10-05|1153.97
#2016-10-06|1144.73
#2016-10-07|1159.57
#2016-10-10|1163.43
#2016-10-11|1092.75
#2016-10-12|1098.48
#2016-10-13|1072.04
#2016-10-14|1084.50
#2016-10-17|1087.71
#2016-10-18|1113.29
#2016-10-19|1123.42
#2016-10-20|1116.07
#2016-10-21|1114.82
#2016-10-24|1134.28
#2016-10-25|1135.15
#2016-10-26|1136.83
#2016-10-27|1127.61
#2016-10-28|1127.19
#2016-10-31|1181.99
#2016-11-01|1188.12
#2016-11-02|1197.39
#2016-11-03|1141.65
#2016-11-04|1101.40
#2016-11-07|1149.73
#2016-11-08|1184.13
#2016-11-09|1151.56
#2016-11-10|1110.49
#2016-11-11|1071.37
#2016-11-14|1057.13
#2016-11-15|1091.11
#2016-11-16|1098.87
#2016-11-17|1106.22
#2016-11-18|1097.05
#2016-11-21|1113.67
#2016-11-22|1145.77
#2016-11-23|1123.41
#2016-11-24|1109.73
#2016-11-25|1111.11
#2016-11-28|1165.99
#2016-11-29|1140.42
#2016-11-30|1126.64
#2016-12-01|1126.07
#2016-12-02|1115.87
#2016-12-05|1140.87
#2016-12-06|1152.40
#2016-12-07|1163.85
#2016-12-08|1181.53
#2016-12-09|1188.67
#2016-12-12|1181.43
#2016-12-13|1198.15
#2016-12-14|1180.15
#2016-12-15|1140.69
#2016-12-16|1136.17
#2016-12-19|1143.19
#2016-12-20|1150.74
#2016-12-21|1154.52
#2016-12-22|1136.18
#2016-12-23|1143.03
#2016-12-26|1141.18
#2016-12-27|1145.74
#2016-12-28|1173.92
#2016-12-29|1202.70
#2016-12-30|1198.20
#2017-01-02|1195.10
#2017-01-03|1194.66
#2017-01-04|1210.62
#2017-01-05|1194.97
#2017-01-06|1200.33
#2017-01-09|1206.98
#2017-01-10|1212.21
#2017-01-11|1188.69
#2017-01-12|1227.61
#2017-01-13|1230.04
#2017-01-16|1209.98
#2017-01-17|1209.19
#2017-01-18|1217.95
#2017-01-19|1192.18
#2017-01-20|1191.66
#2017-01-23|1211.53
#2017-01-24|1217.65
#2017-01-25|1232.40
#2017-01-26|1218.41
#2017-01-27|1179.11
#2017-01-30|1161.85
#2017-01-31|1168.04
#2017-02-01|1167.10
#2017-02-02|1169.12
#2017-02-03|1179.09
#2017-02-06|1159.00
#2017-02-07|1167.88
#2017-02-08|1167.75
#2017-02-09|1176.90
#2017-02-10|1198.52
#2017-02-13|1218.43
#2017-02-14|1232.19
#2017-02-15|1251.84
#2017-02-16|1265.67
#2017-02-17|1241.28
#2017-02-20|1235.80
#2017-02-21|1220.14
#2017-02-22|1212.11
#2017-02-23|1236.88
#2017-02-24|1225.68
#2017-02-27|1222.61
#2017-02-28|1202.76
#2017-03-01|1220.89
#2017-03-02|1253.32
#2017-03-03|1262.05
#2017-03-06|1270.01
#2017-03-07|1253.62
#2017-03-08|1239.02
#2017-03-09|1218.19
#2017-03-10|1237.31
#2017-03-13|1247.91
#2017-03-14|1243.30
#2017-03-15|1252.60
#2017-03-16|1314.75
#2017-03-17|1307.54
#2017-03-20|1317.73
#2017-03-21|1317.33
#2017-03-22|1316.55
#2017-03-23|1322.50
#2017-03-24|1325.97
#2017-03-27|1263.44
#2017-03-28|1250.48
#2017-03-29|1237.10
#2017-03-30|1259.64
#2017-03-31|1151.84
#2017-04-03|1143.88
#2017-04-04|1144.35
#2017-04-05|1111.24
#2017-04-06|1090.19
#2017-04-07|1094.43
#2017-04-10|1082.21
#2017-04-11|1103.07
#2017-04-12|1143.62
#2017-04-13|1172.82
#2017-04-14|1172.78
#2017-04-17|1181.52
#2017-04-18|1161.99
#2017-04-19|1167.50
#2017-04-20|1184.44
#2017-04-21|1183.86
#2017-04-24|1216.76
#2017-04-25|1214.06
#2017-04-26|1201.12
#2017-04-27|1196.23
#2017-04-28|1196.26
#2017-05-01|1198.02
#2017-05-02|1217.11
#2017-05-03|1202.52
#2017-05-04|1170.06
#2017-05-05|1171.50
#2017-05-08|1176.96
#2017-05-09|1179.69
#2017-05-10|1195.97
#2017-05-11|1193.50
#2017-05-12|1199.31
#2017-05-15|1216.94
#2017-05-16|1232.80
#2017-05-17|1206.90
#2017-05-18|1187.57
#2017-05-19|1201.80
#2017-05-22|1201.49
#2017-05-23|1241.80
#2017-05-24|1270.65
#2017-05-25|1281.42
#2017-05-26|1273.96
#2017-05-29|1257.12
#2017-05-30|1246.90
#2017-05-31|1213.88
#2017-06-01|1217.93
#2017-06-02|1256.06
#2017-06-05|1274.62
#2017-06-06|1235.67
#2017-06-07|1226.95
#2017-06-08|1209.51
#2017-06-09|1216.00
#2017-06-12|1227.56
#2017-06-13|1228.36
#2017-06-14|1246.93
#2017-06-15|1209.00
#2017-06-16|1211.42
#2017-06-19|1209.74
#2017-06-20|1188.43
#2017-06-21|1187.33
#2017-06-22|1188.89
#2017-06-23|1206.46
#2017-06-26|1229.07
#2017-06-27|1215.37
#2017-06-28|1219.54
#2017-06-29|1210.99
#2017-06-30|1203.53
#2017-07-03|1202.50
#2017-07-04|1208.34
#2017-07-05|1191.81
#2017-07-06|1195.42
#2017-07-07|1181.78
#2017-07-10|1191.15
#2017-07-11|1174.23
#2017-07-12|1222.78
#2017-07-13|1239.42
#2017-07-14|1265.64
#2017-07-17|1285.65
#2017-07-18|1272.23
#2017-07-19|1295.93
#2017-07-20|1297.70
#2017-07-21|1302.14
#2017-07-24|1305.12
#2017-07-25|1290.65
#2017-07-26|1299.72
#2017-07-27|1309.65
#2017-07-28|1311.68
#2017-07-31|1290.93
#2017-08-01|1279.72
#2017-08-02|1283.77
#2017-08-03|1289.79
#2017-08-04|1288.39
#2017-08-07|1320.71
#2017-08-08|1324.42
#2017-08-09|1302.01
#2017-08-10|1299.50
#2017-08-11|1283.43
#2017-08-14|1303.21
#2017-08-15|1298.82
#2017-08-16|1317.55
#2017-08-17|1313.37
#2017-08-18|1308.88
#2017-08-21|1316.79
#2017-08-22|1328.19
#2017-08-23|1320.79
#2017-08-24|1339.81
#2017-08-25|1360.61
#2017-08-28|1360.72
#2017-08-29|1368.41
#2017-08-30|1351.80
#2017-08-31|1350.94
#2017-09-01|1361.50
#2017-09-04|1346.76
#2017-09-05|1354.85
#2017-09-06|1333.98
#2017-09-07|1348.21
#2017-09-08|1336.37
#2017-09-11|1336.18
#2017-09-12|1325.20
#2017-09-13|1308.13
#2017-09-14|1303.52
#2017-09-15|1287.37
#2017-09-18|1304.29
#2017-09-19|1296.74
#2017-09-20|1313.71
#2017-09-21|1292.18
#2017-09-22|1305.84
#2017-09-25|1296.59
#2017-09-26|1268.29
#2017-09-27|1245.40
#2017-09-28|1249.87
#2017-09-29|1256.64
#2017-10-02|1244.17
#2017-10-03|1242.68
#2017-10-04|1264.62
#2017-10-05|1269.24
#2017-10-06|1260.80
#2017-10-09|1253.23
#2017-10-10|1281.35
#2017-10-11|1300.94
#2017-10-12|1321.17
#2017-10-13|1340.36
#2017-10-16|1338.84
#2017-10-17|1309.39
#2017-10-18|1311.94
#2017-10-19|1320.80
#2017-10-20|1281.23
#2017-10-23|1278.51
#2017-10-24|1280.24
#2017-10-25|1254.22
#2017-10-26|1211.99
#2017-10-27|1222.04
#2017-10-30|1241.81
#2017-10-31|1231.87
#2017-11-01|1241.11
#2017-11-02|1255.79
#2017-11-03|1232.67
#2017-11-06|1239.65
#2017-11-07|1238.12
#2017-11-08|1253.53
#2017-11-09|1242.99
#2017-11-10|1239.49
#2017-11-13|1222.21
#2017-11-14|1225.24
#2017-11-15|1216.69
#2017-11-16|1234.46
#2017-11-17|1270.23
#2017-11-20|1265.95
#2017-11-21|1281.01
#2017-11-22|1293.01
#2017-11-23|1300.28
#2017-11-24|1291.51
#2017-11-27|1319.45
#2017-11-28|1351.30
#2017-11-29|1350.85
#2017-11-30|1348.50
#2017-12-01|1348.80
#2017-12-04|1368.19
#2017-12-05|1398.36
#2017-12-06|1383.78
#2017-12-07|1360.14
#2017-12-08|1338.06
#2017-12-11|1314.39
#2017-12-12|1292.57
#2017-12-13|1321.85
#2017-12-14|1380.51
#2017-12-15|1392.83
#2017-12-18|1511.11
#2017-12-19|1594.15
#2017-12-20|1583.67
#2017-12-21|1564.35
#2017-12-22|1556.88
#2017-12-25|1557.73
#2017-12-26|1566.25
#2017-12-27|1633.11
#2017-12-28|1632.78
#2017-12-29|1656.42
#2018-01-01|1656.42
#2018-01-02|1631.80
#2018-01-03|1581.15
#2018-01-04|1593.92
#2018-01-05|1597.30
#2018-01-08|1593.27
#2018-01-09|1615.23
#2018-01-10|1593.68
#2018-01-11|1566.31
#2018-01-12|1576.59
#2018-01-15|1586.91
#2018-01-16|1633.04
#2018-01-17|1654.47
#2018-01-18|1694.63
#2018-01-19|1647.39
#2018-01-22|1696.84
#2018-01-23|1735.75
#2018-01-24|1762.99
#2018-01-25|1812.30
#2018-01-26|1790.00
#2018-01-29|1712.08
#2018-01-30|1685.88
#2018-01-31|1703.90
#2018-02-01|1732.88
#2018-02-02|1707.89
#2018-02-05|1658.30
#2018-02-06|1637.92
#2018-02-07|1697.10
#2018-02-08|1669.26
#2018-02-09|1679.54
#2018-02-12|1727.52
#2018-02-13|1740.20
#2018-02-14|1778.03
#2018-02-15|1885.18
#2018-02-16|1871.00
#2018-02-19|1860.38
#2018-02-20|1832.70
#2018-02-21|1891.03
#2018-02-22|1877.18
#2018-02-23|1921.07
#2018-02-26|1894.68
#2018-02-27|1894.67
#2018-02-28|1850.97
#2018-03-01|1841.46
#2018-03-02|1823.83
#2018-03-05|1860.73
#2018-03-06|1908.84
#2018-03-07|1874.16
#2018-03-08|1844.64
#2018-03-09|1845.20
#2018-03-12|1869.92
#2018-03-13|1890.20
#2018-03-14|1858.52
#2018-03-15|1861.32
#2018-03-16|1833.59
#2018-03-19|1826.66
#2018-03-20|1853.56
#2018-03-21|1853.93
#2018-03-22|1818.07
#2018-03-23|1837.14
#2018-03-26|1862.36
#2018-03-27|1847.36
#2018-03-28|1784.43
#2018-03-29|1807.65
#2018-03-30|1808.70
#2018-04-02|1806.27
#2018-04-03|1786.40
#2018-04-04|1757.44
#2018-04-05|1778.48
#2018-04-06|1748.98
#2018-04-09|1748.85
#2018-04-10|1768.01
#2018-04-11|1750.74
#2018-04-12|1780.58
#2018-04-13|1763.20
#2018-04-16|1779.21
#2018-04-17|1796.24
#2018-04-18|1848.02
#2018-04-19|1843.74
#2018-04-20|1821.94
#2018-04-23|1775.40
#2018-04-24|1728.35
#2018-04-25|1687.59
#2018-04-26|1717.19
#2018-04-27|1728.69
#2018-04-30|1742.13
#2018-05-01|1722.67
#2018-05-02|1723.07
#2018-05-03|1668.98
#2018-05-04|1696.84
#2018-05-07|1701.77
#2018-05-08|1682.24
#2018-05-09|1694.11
#2018-05-10|1728.75
#2018-05-11|1761.76
#2018-05-14|1755.29
#2018-05-15|1650.08
#2018-05-16|1686.76
#2018-05-17|1628.05
#2018-05-18|1580.27
#2018-05-21|1567.33
#2018-05-22|1612.85
#2018-05-23|1597.24
#2018-05-24|1602.45
#2018-05-25|1630.19
#2018-05-28|1632.67
#2018-05-29|1594.66
#2018-05-30|1594.40
#2018-05-31|1597.02
#2018-06-01|1628.13
#2018-06-04|1675.11
#2018-06-05|1601.18
#2018-06-06|1613.42
#2018-06-07|1586.16
#2018-06-08|1556.75
#2018-06-11|1545.55
#2018-06-12|1536.90
#2018-06-13|1552.17
#2018-06-14|1561.95
#2018-06-15|1493.40
#2018-06-18|1440.14
#2018-06-19|1399.47
#2018-06-20|1433.26
#2018-06-21|1446.69
#2018-06-22|1476.07
#2018-06-25|1455.74
#2018-06-26|1448.90
#2018-06-27|1399.41
#2018-06-28|1401.78
#2018-06-29|1467.50
#2018-07-02|1460.61
#2018-07-03|1489.88
#2018-07-04|1506.49
#2018-07-05|1505.66
#2018-07-06|1494.19
#2018-07-09|1545.99
#2018-07-10|1530.22
#2018-07-11|1504.22
#2018-07-12|1508.00
#2018-07-13|1510.72
#2018-07-16|1485.89
#2018-07-17|1511.38
#2018-07-18|1511.84
#2018-07-19|1481.72
#2018-07-20|1519.67
#2018-07-23|1501.57
#2018-07-24|1535.77
#2018-07-25|1533.04
#2018-07-26|1548.55
#2018-07-27|1566.29
#2018-07-30|1588.98
#2018-07-31|1611.13
#2018-08-01|1593.19
#2018-08-02|1541.37
#2018-08-03|1570.19
#2018-08-06|1528.73
#2018-08-07|1543.16
#2018-08-08|1543.37
#2018-08-09|1525.54
#2018-08-10|1439.43
#2018-08-13|1395.72
#2018-08-14|1426.77
#2018-08-15|1352.86
#2018-08-16|1379.28
#2018-08-17|1350.58
#2018-08-20|1373.07
#2018-08-21|1410.40
#2018-08-22|1435.05
#2018-08-23|1437.67
#2018-08-24|1440.29
#2018-08-27|1486.74
#2018-08-28|1503.79
#2018-08-29|1458.38
#2018-08-30|1420.18
#2018-08-31|1432.13
#2018-09-03|1414.64
#2018-09-04|1339.03
#2018-09-05|1291.86
#2018-09-06|1324.49
#2018-09-07|1353.07
#2018-09-10|1336.13
#2018-09-11|1340.28
#2018-09-12|1332.11
#2018-09-13|1360.54
#2018-09-14|1353.54
#2018-09-17|1323.64
#2018-09-18|1342.85
#2018-09-19|1378.75
#2018-09-20|1399.07
#2018-09-21|1443.83
#2018-09-24|1448.81
#2018-09-25|1407.34
#2018-09-26|1422.29
#2018-09-27|1441.32
#2018-09-28|1417.80
#2018-10-01|1403.62
#2018-10-02|1370.93
#2018-10-03|1344.88
#2018-10-04|1310.64
#2018-10-05|1293.19
#2018-10-08|1277.07
#2018-10-09|1297.55
#2018-10-10|1295.78
#2018-10-11|1270.62
#2018-10-12|1318.12
#2018-10-15|1301.01
#2018-10-16|1355.38
#2018-10-17|1330.50
#2018-10-18|1312.04
#2018-10-19|1303.40
#2018-10-22|1317.13
#2018-10-23|1277.21
#2018-10-24|1284.28
#2018-10-25|1307.01
#2018-10-26|1282.10
#2018-10-29|1330.23
#2018-10-30|1318.71
#2018-10-31|1304.40
#2018-11-01|1346.17
#2018-11-02|1400.65
#2018-11-05|1436.04
#2018-11-06|1432.89
#2018-11-07|1482.20
#2018-11-08|1451.43
#2018-11-09|1428.19
#2018-11-12|1381.57
#2018-11-13|1396.22
#2018-11-14|1396.71
#2018-11-15|1406.99
#2018-11-16|1426.83
#2018-11-19|1449.39
#2018-11-20|1409.97
#2018-11-21|1416.46
#2018-11-22|1434.15
#2018-11-23|1413.19
#2018-11-26|1443.54
#2018-11-27|1442.17
#2018-11-28|1456.65
#2018-11-29|1499.13
#2018-11-30|1437.94
#2018-12-03|1480.20
#2018-12-04|1481.10
#2018-12-05|1453.96
#2018-12-06|1386.26
#2018-12-07|1394.33
#2018-12-10|1340.43
#2018-12-11|1355.22
#2018-12-12|1401.31
#2018-12-13|1402.37
#2018-12-14|1372.91
#2018-12-17|1376.90
#2018-12-18|1362.65
#2018-12-19|1403.56
#2018-12-20|1391.00
#2018-12-21|1370.32
#2018-12-24|1359.88
#2018-12-25|1358.86
#2018-12-26|1359.71
#2018-12-27|1369.89
#2018-12-28|1399.34
#2018-12-31|1408.28
#2019-01-01|1408.28
#2019-01-02|1378.02
#2019-01-03|1399.61
#2019-01-04|1444.05
#2019-01-07|1448.57
#2019-01-08|1441.05
#2019-01-09|1458.87
#2019-01-10|1486.64
#2019-01-11|1492.90
#2019-01-14|1502.64
#2019-01-15|1512.72
#2019-01-16|1537.07
#2019-01-17|1511.18
#2019-01-18|1512.06
#2019-01-21|1503.31
#2019-01-22|1502.15
#2019-01-23|1516.14
#2019-01-24|1545.86
#2019-01-25|1590.76
#2019-01-28|1555.97
#2019-01-29|1586.18
#2019-01-30|1582.05
#2019-01-31|1623.08
#2019-02-01|1607.27
#2019-02-04|1565.32
#2019-02-05|1575.59
#2019-02-06|1573.27
#2019-02-07|1540.44
#2019-02-08|1535.45
#2019-02-11|1518.21
#2019-02-12|1543.98
#2019-02-13|1534.65
#2019-02-14|1487.87
#2019-02-15|1489.12
#2019-02-18|1515.26
#2019-02-19|1497.79
#2019-02-20|1518.03
#2019-02-21|1538.24
#2019-02-22|1539.81
#2019-02-25|1553.94
#2019-02-26|1557.20
#2019-02-27|1536.29
#2019-02-28|1523.49
#2019-03-01|1504.15
#2019-03-04|1472.47
#2019-03-05|1479.14
#2019-03-06|1468.73
#2019-03-07|1425.94
#2019-03-08|1440.35
#2019-03-11|1435.13
#2019-03-12|1455.16
#2019-03-13|1427.58
#2019-03-14|1416.08
#2019-03-15|1454.58
#2019-03-18|1458.56
#2019-03-19|1426.16
#2019-03-20|1411.97
#2019-03-21|1421.60
#2019-03-22|1389.85
#2019-03-25|1390.55
#2019-03-26|1380.94
#2019-03-27|1378.88
#2019-03-28|1379.70
#2019-03-29|1416.04
#2019-04-01|1488.41
#2019-04-02|1475.33
#2019-04-03|1509.71
#2019-04-04|1514.82
#2019-04-05|1524.78
#2019-04-08|1513.04
#2019-04-09|1515.60
#2019-04-10|1565.76
#2019-04-11|1552.63
#2019-04-12|1551.46
#2019-04-15|1565.52
#2019-04-16|1558.66
#2019-04-17|1583.96
#2019-04-18|1587.35
#2019-04-19|1587.77
#2019-04-22|1578.98
#2019-04-23|1548.98
#2019-04-24|1517.21
#2019-04-25|1514.28
#2019-04-26|1540.23
#2019-04-29|1548.02
#2019-04-30|1553.57
#2019-05-01|1550.77
#2019-05-02|1551.24
#2019-05-03|1591.77
#2019-05-06|1554.95
#2019-05-07|1558.21
#2019-05-08|1567.22
#2019-05-09|1521.46
#2019-05-10|1586.66
#2019-05-13|1568.15
#2019-05-14|1578.20
#2019-05-15|1564.13
#2019-05-16|1566.48
#2019-05-17|1517.57
#2019-05-20|1524.81
#2019-05-21|1499.81
#2019-05-22|1515.83
#2019-05-23|1475.58
#2019-05-24|1485.05
#2019-05-27|1484.53
#2019-05-28|1431.88
#2019-05-29|1462.29
#2019-05-30|1504.88
#2019-05-31|1521.63
#2019-06-03|1551.16
#2019-06-04|1482.17
#2019-06-05|1468.87
#2019-06-06|1453.67
#2019-06-07|1482.01
#2019-06-10|1518.52
#2019-06-11|1535.85
#2019-06-12|1511.73
#2019-06-13|1496.19
#2019-06-14|1503.21
#2019-06-17|1503.06
#2019-06-18|1558.49
#2019-06-19|1580.18
#2019-06-20|1617.36
#2019-06-21|1613.66
#2019-06-24|1589.43
#2019-06-25|1580.81
#2019-06-26|1591.83
#2019-06-27|1589.62
#2019-06-28|1584.34
#2019-07-01|1585.77
#2019-07-02|1562.98
#2019-07-03|1551.54
#2019-07-04|1551.96
#2019-07-05|1527.90
#2019-07-08|1539.85
#2019-07-09|1515.09
#2019-07-10|1541.50
#2019-07-11|1542.65
#2019-07-12|1539.56
#2019-07-15|1543.98
#2019-07-16|1569.13
#2019-07-17|1537.81
#2019-07-18|1554.39
#2019-07-19|1561.38
#2019-07-22|1555.30
#2019-07-23|1563.27
#2019-07-24|1543.16
#2019-07-25|1508.53
#2019-07-26|1473.75
#2019-07-29|1490.52
#2019-07-30|1474.20
#2019-07-31|1463.33
#2019-08-01|1429.91
#2019-08-02|1394.68
#2019-08-05|1361.35
#2019-08-06|1359.63
#2019-08-07|1335.27
#2019-08-08|1328.28
#2019-08-09|1316.32
#2019-08-12|1298.46
#2019-08-13|1317.33
#2019-08-14|1278.91
#2019-08-15|1322.84
#2019-08-16|1319.92
#2019-08-19|1309.86
#2019-08-20|1316.38
#2019-08-21|1340.69
#2019-08-22|1326.91
#2019-08-23|1330.84
#2019-08-26|1323.50
#2019-08-27|1305.22
#2019-08-28|1319.80
#2019-08-29|1318.26
#2019-08-30|1362.84
#2019-09-02|1358.02
#2019-09-03|1371.55
#2019-09-04|1395.27
#2019-09-05|1423.05
#2019-09-06|1443.37
#2019-09-09|1442.37
#2019-09-10|1440.93
#2019-09-11|1448.74
#2019-09-12|1489.77
#2019-09-13|1519.88
#2019-09-16|1556.14
#2019-09-17|1500.79
#2019-09-18|1514.14
#2019-09-19|1507.37
#2019-09-20|1461.71
#2019-09-23|1448.91
#2019-09-24|1435.04
#2019-09-25|1414.49
#2019-09-26|1444.57
#2019-09-27|1427.58
#2019-09-30|1403.44
#2019-10-01|1392.03
#2019-10-02|1387.81
#2019-10-03|1396.17
#2019-10-04|1420.26
#2019-10-07|1415.46
#2019-10-08|1391.53
#2019-10-09|1397.19
#2019-10-10|1436.05
#2019-10-11|1485.52
#2019-10-14|1482.03
#2019-10-15|1482.55
#2019-10-16|1486.70
#2019-10-17|1498.09
#2019-10-18|1484.14
#2019-10-21|1496.65
#2019-10-22|1528.48
#2019-10-23|1506.86
#2019-10-24|1489.70
#2019-10-25|1493.94
#2019-10-28|1516.64
#2019-10-29|1519.49
#2019-10-30|1458.91
#2019-10-31|1445.64
#2019-11-01|1448.77
#2019-11-04|1496.10
#2019-11-05|1516.22
#2019-11-06|1522.03
#2019-11-07|1528.33
#2019-11-08|1517.64
#2019-11-11|1503.56
#2019-11-12|1507.02
#2019-11-13|1490.07
#2019-11-14|1498.32
#2019-11-15|1512.39
#2019-11-18|1499.35
#2019-11-19|1521.85
#2019-11-20|1529.83
#2019-11-21|1506.66
#2019-11-22|1501.09
#2019-11-25|1463.57
#2019-11-26|1423.56
#2019-11-27|1437.12
#2019-11-28|1423.90
#2019-11-29|1437.78
#2019-12-02|1428.68
#2019-12-03|1410.42
#2019-12-04|1427.78
#2019-12-05|1408.75
#2019-12-06|1427.79
#2019-12-09|1417.66
#2019-12-10|1390.92
#2019-12-11|1413.71
#2019-12-12|1426.61
#2019-12-13|1472.96
#2019-12-16|1484.31
#2019-12-17|1485.50
#2019-12-18|1519.06
#2019-12-19|1511.40
#2019-12-20|1497.70
#2019-12-23|1500.69
#2019-12-24|1503.27
#2019-12-25|1502.15
#2019-12-26|1502.96
#2019-12-27|1514.98
#2019-12-30|1523.27
#2019-12-31|1514.25
#2020-01-01|1514.25
#2020-01-02|1513.71
#2020-01-03|1488.35
#2020-01-06|1454.43
#2020-01-07|1445.73
#2020-01-08|1457.42
#2020-01-09|1468.19
#2020-01-10|1462.58
#2020-01-13|1433.24
#2020-01-14|1461.36
#2020-01-15|1465.09
#2020-01-16|1466.35
#2020-01-17|1440.41
#2020-01-20|1435.14
#2020-01-21|1439.79
#2020-01-22|1454.21
#2020-01-23|1436.36
#2020-01-24|1440.46
#2020-01-27|1401.27
#2020-01-28|1402.76
#2020-01-29|1408.26
#2020-01-30|1396.05
#2020-01-31|1359.29
#2020-02-03|1366.59
#2020-02-04|1401.29
#2020-02-05|1418.16
#2020-02-06|1425.39
#2020-02-07|1398.51
#2020-02-10|1393.85
#2020-02-11|1413.86
#2020-02-12|1427.67
#2020-02-13|1420.09
#2020-02-14|1424.24
#2020-02-17|1423.06
#2020-02-18|1422.46
#2020-02-19|1428.42
#2020-02-20|1390.74
#2020-02-21|1383.72
#2020-02-24|1326.08
#2020-02-25|1308.31
#2020-02-26|1374.24
#2020-02-27|1298.14
#2020-02-28|1254.06
#2020-03-02|1255.32
#2020-03-03|1279.07
#2020-03-04|1284.61
#2020-03-05|1264.48
#2020-03-06|1221.80
#2020-03-09|1132.29
#2020-03-10|1155.05
#2020-03-11|1144.06
#2020-03-12|1070.28
#2020-03-13|1073.33
#2020-03-16| 955.87
#2020-03-17| 936.16
#2020-03-18| 804.73
#2020-03-19| 756.29
#2020-03-20| 795.77
#2020-03-23| 748.81
#2020-03-24| 793.29
#2020-03-25| 818.44
#2020-03-26| 863.65
#2020-03-27| 780.07
#2020-03-30| 736.94
#2020-03-31| 779.14
#2020-04-01| 776.80
#2020-04-02| 757.94
#2020-04-03| 730.46
#2020-04-06| 766.05
#2020-04-07| 818.05
#2020-04-08| 797.81
#2020-04-09| 852.05
#2020-04-10| 853.36
#2020-04-13| 843.36
#2020-04-14| 844.04
#2020-04-15| 787.24
#2020-04-16| 759.81
#2020-04-17| 762.51
#2020-04-20| 756.02
#2020-04-21| 732.26
#2020-04-22| 737.22
#2020-04-23| 747.29
#2020-04-24| 751.88
#2020-04-27| 757.97
#2020-04-28| 772.60
#2020-04-29| 815.40
#2020-04-30| 819.73
#2020-05-01| 805.16
#2020-05-04| 772.65
#2020-05-05| 800.89
#2020-05-06| 776.45
#2020-05-07| 783.33
#2020-05-08| 799.27
#2020-05-11| 770.44
#2020-05-12| 765.38
#2020-05-13| 741.60
#2020-05-14| 712.26
#2020-05-15| 727.10
#2020-05-18| 745.08
#2020-05-19| 757.18
#2020-05-20| 759.96
#2020-05-21| 780.63
#2020-05-22| 780.36
#2020-05-25| 773.71
#2020-05-26| 824.96
#2020-05-27| 819.39
#2020-05-28| 838.55
#2020-05-29| 822.92
#2020-06-01| 823.28
#2020-06-02| 860.09
#2020-06-03| 932.45
#2020-06-04| 933.59
#2020-06-05| 976.49
#2020-06-08| 964.66
#2020-06-09| 965.58
#2020-06-10| 938.53
#2020-06-11| 908.75
#2020-06-12| 912.81
#2020-06-15| 885.98
#2020-06-16| 890.20
#2020-06-17| 914.33
#2020-06-18| 882.82
#2020-06-19| 885.79
#2020-06-22| 863.91
#2020-06-23| 864.34
#2020-06-24| 859.87
#2020-06-25| 862.47
#2020-06-26| 839.42
#2020-06-29| 846.53
#2020-06-30| 839.42
#2020-07-01| 843.84
#2020-07-02| 860.30
#2020-07-03| 850.61
#2020-07-06| 852.20
#2020-07-07| 840.76
#2020-07-08| 872.59
#2020-07-09| 882.19
#2020-07-10| 903.06
#2020-07-13| 919.22
#2020-07-14| 898.08
#2020-07-15| 906.91
#2020-07-16| 919.27
#2020-07-17| 910.14
#2020-07-20| 914.97
#2020-07-21| 930.00
#2020-07-22| 921.36
#2020-07-23| 897.75
#2020-07-24| 883.72
#2020-07-27| 905.75
#2020-07-28| 914.63
#2020-07-29| 941.07
#2020-07-30| 900.02
#2020-07-31| 868.57
#2020-08-03| 829.92
#2020-08-04| 826.66
#2020-08-05| 837.89
#2020-08-06| 831.63
#2020-08-07| 829.81
#2020-08-10| 826.70
#2020-08-11| 850.39
#2020-08-12| 851.36
#2020-08-13| 858.94
#2020-08-14| 853.20
#2020-08-17| 841.42
#2020-08-18| 861.18
#2020-08-19| 876.46
#2020-08-20| 858.73
#2020-08-21| 888.89
#2020-08-24| 910.00
#2020-08-25| 916.36
#2020-08-26| 899.99
#2020-08-27| 899.80
#2020-08-28| 896.28
#2020-08-31| 859.86
#2020-09-01| 889.60
#2020-09-02| 855.41
#2020-09-03| 845.66
#2020-09-04| 855.69
#2020-09-07| 855.36
#2020-09-08| 870.95
#2020-09-09| 931.92
#2020-09-10| 941.96
#2020-09-11| 931.32
#2020-09-14| 931.94
#2020-09-15| 929.50
#2020-09-16| 939.52
#2020-09-17| 935.16
#2020-09-18| 914.23
#2020-09-21| 871.34
#2020-09-22| 883.24
#2020-09-23| 869.24
#2020-09-24| 867.05
#2020-09-25| 853.74
#2020-09-28| 890.27
#2020-09-29| 903.40
#2020-09-30| 916.95
#2020-10-01| 926.24
#2020-10-02| 949.07
#2020-10-05| 935.57
#2020-10-06| 926.10
#2020-10-07| 932.56
#2020-10-08| 923.67
#2020-10-09| 922.05
#2020-10-12| 931.07
#2020-10-13| 910.69
#2020-10-14| 912.89
#2020-10-15| 912.07
#2020-10-16| 906.25
#2020-10-19| 935.41
#2020-10-20| 934.08
#2020-10-21| 966.43
#2020-10-22| 992.73
#2020-10-23|1017.33
#2020-10-26| 990.96
#2020-10-27| 993.05
#2020-10-28| 948.53
#2020-10-29| 922.92
#2020-10-30| 910.52
#2020-11-02| 919.57
#2020-11-03| 961.88
#2020-11-04| 965.86
#2020-11-05| 984.77
#2020-11-06| 984.25
#2020-11-09|1065.80
#2020-11-10|1089.63
#2020-11-11|1142.72
#2020-11-12|1128.60
#2020-11-13|1101.93
#2020-11-16|1122.81
#2020-11-17|1128.49
#2020-11-18|1130.72
#2020-11-19|1118.04
#2020-11-20|1105.45
#2020-11-23|1102.20
#2020-11-24|1136.26
#2020-11-25|1139.99
#2020-11-26|1144.00
#2020-11-27|1132.02
#2020-11-30|1087.24
#2020-12-01|1106.63
#2020-12-02|1104.21
#2020-12-03|1123.03
#2020-12-04|1137.69
#2020-12-07|1135.70
#2020-12-08|1152.78
#2020-12-09|1167.46
#2020-12-10|1136.88
#2020-12-11|1154.43
#2020-12-14|1175.39
#2020-12-15|1205.55
#2020-12-16|1211.00
#2020-12-17|1221.64
#2020-12-18|1253.85
#2020-12-21|1189.57
#2020-12-22|1198.83
#2020-12-23|1217.26
#2020-12-24|1214.38
#2020-12-25|1214.25
#2020-12-28|1212.41
#2020-12-29|1203.27
#2020-12-30|1215.44
#2020-12-31|1202.11
#2021-01-01|1202.11
#2021-01-04|1186.13
#2021-01-05|1142.38
#2021-01-06|1146.17
#2021-01-07|1154.72
#2021-01-08|1187.83
#2021-01-11|1157.54
#2021-01-12|1174.81
#2021-01-13|1168.97
#2021-01-14|1170.37
#2021-01-15|1167.56
#2021-01-18|1171.35
#2021-01-19|1200.07
#2021-01-20|1196.52
#2021-01-21|1196.65
#2021-01-22|1156.89
#2021-01-25|1131.07
#2021-01-26|1156.21
#2021-01-27|1158.05
#2021-01-28|1168.13
#2021-01-29|1159.16
#2021-02-01|1147.23
#2021-02-02|1179.69
#2021-02-03|1182.12
#2021-02-04|1200.30
#2021-02-05|1248.39
#2021-02-08|1230.16
#2021-02-09|1229.92
#2021-02-10|1234.06
#2021-02-11|1243.93
#2021-02-12|1279.81
#2021-02-15|1285.24
#2021-02-16|1266.71
#2021-02-17|1239.07
#2021-02-18|1234.59
#2021-02-19|1229.96
#2021-02-22|1226.87
#2021-02-23|1222.54
#2021-02-24|1231.00
#2021-02-25|1219.60
#2021-02-26|1187.72
#2021-03-01|1220.54
#2021-03-02|1224.61
#2021-03-03|1222.84
#2021-03-04|1225.72
#2021-03-05|1218.75
#2021-03-08|1214.68
#2021-03-09|1230.53
#2021-03-10|1256.90
#2021-03-11|1272.40
#2021-03-12|1263.97
#2021-03-15|1243.50
#2021-03-16|1224.90
#2021-03-17|1209.32
#2021-03-18|1212.08
#2021-03-19|1198.82
#2021-03-22|1194.79
#2021-03-23|1172.00
#2021-03-24|1169.14
#2021-03-25|1156.56
#2021-03-26|1182.03
#2021-03-29|1207.95
#2021-03-30|1227.59
#2021-03-31|1208.89
#2021-04-01|1207.90
#2021-04-02|1207.96
#2021-04-05|1206.74
#2021-04-06|1209.98
#2021-04-07|1209.30
#2021-04-08|1191.13
#2021-04-09|1194.62
#2021-04-12|1199.12
#2021-04-13|1197.84
#2021-04-14|1209.42
#2021-04-15|1251.72
#2021-04-16|1244.27
#2021-04-19|1252.93
#2021-04-20|1229.07
#2021-04-21|1224.45
#2021-04-22|1221.22
#2021-04-23|1220.01
#2021-04-26|1233.02
#2021-04-27|1226.40
#2021-04-28|1243.09
#2021-04-29|1265.01
#2021-04-30|1215.94
#2021-05-03|1205.67
#2021-05-04|1198.91
#2021-05-05|1235.07
#2021-05-06|1266.69
#2021-05-07|1284.76
#2021-05-10|1297.18
#2021-05-11|1294.06
#2021-05-12|1290.70
#2021-05-13|1276.79
#2021-05-14|1288.13
#2021-05-17|1283.03
#2021-05-18|1298.86
#2021-05-19|1288.59
#2021-05-20|1298.66
#2021-05-21|1314.61
#2021-05-24|1314.98
#2021-05-25|1342.52
#2021-05-26|1354.39
#2021-05-27|1365.63
#2021-05-28|1389.64
#2021-05-31|1403.05
#2021-06-01|1402.27
#2021-06-02|1419.93
#2021-06-03|1420.08
#2021-06-04|1414.80
#2021-06-07|1414.51
#2021-06-08|1409.99
#2021-06-09|1447.29
#2021-06-10|1435.75
#2021-06-11|1415.62
#2021-06-14|1421.72
#2021-06-15|1397.05
#2021-06-16|1401.03
#2021-06-17|1336.00
#2021-06-18|1295.16
#2021-06-21|1296.35
#2021-06-22|1283.33
#2021-06-23|1304.45
#2021-06-24|1309.61
#2021-06-25|1329.99
#2021-06-28|1293.70
#2021-06-29|1310.37
#2021-06-30|1321.74
#2021-07-01|1302.29
#2021-07-02|1305.80
#2021-07-05|1317.61
#2021-07-06|1302.20
#2021-07-07|1315.67
#2021-07-08|1318.83
#2021-07-09|1352.08
#2021-07-12|1331.68
#2021-07-13|1269.19
#2021-07-14|1281.52
#2021-07-15|1274.38
#2021-07-16|1277.58
#2021-07-19|1245.30
#2021-07-20|1248.23
#2021-07-21|1251.42
#2021-07-22|1261.81
#2021-07-23|1263.84
#2021-07-26|1250.79
#2021-07-27|1261.42
#2021-07-28|1261.73
#2021-07-29|1286.10
#2021-07-30|1293.03
#2021-08-02|1315.96
#2021-08-03|1340.22
#2021-08-04|1336.73
#2021-08-05|1386.80
#2021-08-06|1366.40
#2021-08-09|1361.21
#2021-08-10|1355.59
#2021-08-11|1367.60
#2021-08-12|1348.94
#2021-08-13|1358.02
#2021-08-16|1383.97
#2021-08-17|1377.79
#2021-08-18|1397.99
#2021-08-19|1361.43
#2021-08-20|1348.40
#2021-08-23|1389.82
#2021-08-24|1419.02
#2021-08-25|1424.79
#2021-08-26|1429.57
#2021-08-27|1453.98
#2021-08-30|1458.56
#2021-08-31|1490.11
#2021-09-01|1484.08
#2021-09-02|1475.94
#2021-09-03|1481.17
#2021-09-06|1482.53
#2021-09-07|1477.10
#2021-09-08|1485.75
#2021-09-09|1480.49
#2021-09-10|1468.69
#2021-09-13|1483.96
#2021-09-14|1488.48
#2021-09-15|1481.97
#2021-09-16|1427.86
#2021-09-17|1417.02
#2021-09-20|1392.24
#2021-09-21|1390.91
#2021-09-22|1422.88
#2021-09-23|1440.28
#2021-09-24|1413.49
#2021-09-27|1398.87
#2021-09-28|1411.12
#2021-09-29|1422.38
#2021-09-30|1425.53
#2021-10-01|1430.15
#2021-10-04|1401.52
#2021-10-05|1393.67
#2021-10-06|1391.60
#2021-10-07|1397.09
#2021-10-08|1371.79
#2021-10-11|1371.33
#2021-10-12|1382.50
#2021-10-13|1393.12
#2021-10-14|1393.48
#2021-10-15|1400.25
#2021-10-18|1411.49
#2021-10-19|1416.93
#2021-10-20|1428.38
#2021-10-21|1401.62
#2021-10-22|1387.71
#2021-10-25|1398.02
#2021-10-26|1400.57
#2021-10-27|1390.34
#2021-10-28|1374.20
#2021-10-29|1365.56
#2021-11-01|1356.49
#2021-11-02|1384.14
#2021-11-03|1378.20
#2021-11-04|1404.05
#2021-11-05|1401.09
#2021-11-08|1404.86
#2021-11-09|1402.93
#2021-11-10|1373.04
#2021-11-11|1381.86
#2021-11-12|1358.04
#2021-11-15|1372.39
#2021-11-16|1342.06
#2021-11-17|1357.11
#2021-11-18|1349.21
#2021-11-19|1321.49
#2021-11-22|1331.30
#2021-11-23|1323.83
#2021-11-24|1301.25
#2021-11-25|1314.73
#2021-11-26|1221.49
#2021-11-29|1257.03
#2021-11-30|1285.17
#2021-12-01|1324.44
#2021-12-02|1322.35
#2021-12-03|1312.70
#2021-12-06|1344.22
#2021-12-07|1352.40
#2021-12-08|1370.17
#2021-12-09|1351.18
#2021-12-10|1334.03
#2021-12-13|1326.05
#2021-12-14|1322.66
#2021-12-15|1335.79
#2021-12-16|1346.80
#2021-12-17|1366.94
#2021-12-20|1347.37
#2021-12-21|1352.60
#2021-12-22|1362.99
#2021-12-23|1388.57
#2021-12-24|1392.96
#2021-12-27|1396.19
#2021-12-28|1386.53
#2021-12-29|1386.68
#2021-12-30|1398.34
#2021-12-31|1396.08
#2022-01-03|1414.56
#2022-01-04|1420.15
#2022-01-05|1451.73
#2022-01-06|1462.26
#2022-01-07|1475.58
#2022-01-10|1476.79
#2022-01-11|1483.10
#2022-01-12|1507.52
#2022-01-13|1515.51
#2022-01-14|1516.13
#2022-01-17|1501.43
#2022-01-18|1482.17
#2022-01-19|1480.09
#2022-01-20|1490.14
#2022-01-21|1490.76
#2022-01-24|1449.30
#2022-01-25|1457.77
#2022-01-26|1469.39
#2022-01-27|1466.83
#2022-01-28|1462.52
#2022-01-31|1478.55
#2022-02-01|1506.42
#2022-02-02|1500.99
#2022-02-03|1527.15
#2022-02-04|1500.60
#2022-02-07|1504.75
#2022-02-08|1535.58
#2022-02-09|1540.62
#2022-02-10|1566.07
#2022-02-11|1563.73
#2022-02-14|1554.32
#2022-02-15|1589.57
#2022-02-16|1607.76
#2022-02-17|1600.07
#2022-02-18|1577.25
#2022-02-21|1578.44
#2022-02-22|1569.55
#2022-02-23|1576.68
#2022-02-24|1501.78
#2022-02-25|1556.65
#2022-02-28|1541.77
#2022-03-01|1575.69
#2022-03-02|1560.18
#2022-03-03|1610.46
#2022-03-04|1534.01
#2022-03-07|1464.71
#2022-03-08|1454.19
#2022-03-09|1508.17
#2022-03-10|1527.18
#2022-03-11|1563.90
#2022-03-14|1581.25
#2022-03-15|1566.15
#2022-03-16|1651.02
#2022-03-17|1664.03
#2022-03-18|1644.99
#2022-03-21|1649.38
#2022-03-22|1681.40
#2022-03-23|1689.13
#2022-03-24|1703.77
#2022-03-25|1713.18
#2022-03-28|1725.51
#2022-03-29|1774.36
#2022-03-30|1768.31
#2022-03-31|1758.32
#2022-04-01|1756.43
#2022-04-04|1764.43
#2022-04-05|1732.24
#2022-04-06|1743.83
#2022-04-07|1709.35
#2022-04-08|1709.53
#2022-04-11|1705.02
#2022-04-12|1696.05
#2022-04-13|1649.69
#2022-04-14|1635.24
#2022-04-15|1636.37
#2022-04-18|1634.49
#2022-04-19|1614.17
#2022-04-20|1576.57
#2022-04-21|1566.12
#2022-04-22|1546.99
#2022-04-25|1527.30
#2022-04-26|1531.03
#2022-04-27|1520.31
#2022-04-28|1532.08
#2022-04-29|1540.44
#2022-05-02|1523.10
#2022-05-03|1512.01
#2022-05-04|1510.16
#2022-05-05|1487.60
#2022-05-06|1451.85
#2022-05-09|1408.38
#2022-05-10|1434.14
#2022-05-11|1444.02
#2022-05-12|1455.46
#2022-05-13|1455.77
#2022-05-16|1466.77
#2022-05-17|1484.03
#2022-05-18|1499.58
#2022-05-19|1489.72
#2022-05-20|1481.09
#2022-05-23|1508.04
#2022-05-24|1493.15
#2022-05-25|1452.57
#2022-05-26|1490.34
#2022-05-27|1541.31
#2022-05-30|1602.86
#2022-05-31|1616.97
#2022-06-01|1583.18
#2022-06-02|1560.06
#2022-06-03|1577.21
#2022-06-06|1563.29
#2022-06-07|1533.15
#2022-06-08|1526.90
#2022-06-09|1503.99
#2022-06-10|1450.20
#2022-06-13|1413.28
#2022-06-14|1426.20
#2022-06-15|1456.13
#2022-06-16|1450.68
#2022-06-17|1421.88
#2022-06-20|1458.41
#2022-06-21|1481.14
#2022-06-22|1466.97
#2022-06-23|1459.59
#2022-06-24|1492.28
#2022-06-27|1462.48
#2022-06-28|1438.74
#2022-06-29|1403.77
#2022-06-30|1353.67
#2022-07-01|1339.77
#2022-07-04|1367.41
#2022-07-05|1306.73
#2022-07-06|1295.72
#2022-07-07|1331.77
#2022-07-08|1330.10
#2022-07-11|1298.45
#2022-07-12|1314.08
#2022-07-13|1303.41
#2022-07-14|1257.95
#2022-07-15|1290.14
#2022-07-18|1310.56
#2022-07-19|1329.25
#2022-07-20|1326.44
#2022-07-21|1359.43
#2022-07-22|1361.46
#2022-07-25|1354.65
#2022-07-26|1360.66
#2022-07-27|1361.05
#2022-07-28|1395.61
#2022-07-29|1384.92
#2022-08-01|1398.48
#2022-08-02|1370.07
#2022-08-03|1378.42
#2022-08-04|1397.01
#2022-08-05|1414.88
#2022-08-08|1436.18
#2022-08-09|1432.01
#2022-08-10|1477.26
#2022-08-11|1485.29
#2022-08-12|1493.51
#2022-08-15|1490.60
#2022-08-16|1495.91
#2022-08-17|1473.56
#2022-08-18|1469.32
#2022-08-19|1409.71
#2022-08-22|1401.37
#2022-08-23|1403.96
#2022-08-24|1395.92
#2022-08-25|1422.88
#2022-08-26|1438.14
#2022-08-29|1408.72
#2022-08-30|1383.83
#2022-08-31|1341.46
#2022-09-01|1320.47
#2022-09-02|1347.29
#2022-09-05|1363.89
#2022-09-06|1355.03
#2022-09-07|1319.88
#2022-09-08|1294.27
#2022-09-09|1333.60
#2022-09-12|1359.79
#2022-09-13|1310.43
#2022-09-14|1290.62
#2022-09-15|1294.60
#2022-09-16|1264.86
#2022-09-19|1254.00
#2022-09-20|1264.79
#2022-09-21|1262.53
#2022-09-22|1258.54
#2022-09-23|1225.51
#2022-09-26|1204.73
#2022-09-27|1231.04
#2022-09-28|1231.39
#2022-09-29|1191.25
#2022-09-30|1193.47
#2022-10-03|1196.11
#2022-10-04|1228.39
#2022-10-05|1218.27
#2022-10-06|1218.40
#2022-10-07|1212.04
#2022-10-10|1211.25
#2022-10-11|1222.48
#2022-10-12|1200.71
#2022-10-13|1205.72
#2022-10-14|1216.29
#2022-10-17|1265.32
#2022-10-18|1258.52
#2022-10-19|1292.96
#2022-10-20|1294.10
#2022-10-21|1286.17
#2022-10-24|1280.83
#2022-10-25|1321.95
#2022-10-26|1368.60
#2022-10-27|1369.22
#2022-10-28|1357.01
#2022-10-31|1321.08
#2022-11-01|1324.99
#2022-11-02|1333.25
#2022-11-03|1307.30
#2022-11-04|1363.81
#2022-11-07|1396.83
#2022-11-08|1394.50
#2022-11-09|1395.66
#2022-11-10|1429.50
#2022-11-11|1439.47
#2022-11-14|1444.01
#2022-11-15|1416.53
#2022-11-16|1430.29
#2022-11-17|1416.96
#2022-11-18|1449.29
#2022-11-21|1444.12
#2022-11-22|1471.53
#2022-11-23|1491.57
#2022-11-24|1485.06
#2022-11-25|1484.87
#2022-11-28|1485.74
#2022-11-29|1471.42
#2022-11-30|1494.82
#2022-12-01|1342.80
#2022-12-02|1364.39
#2022-12-05|1401.31
#2022-12-06|1418.36
#2022-12-07|1426.90
#2022-12-08|1417.42
#2022-12-09|1392.26
#2022-12-12|1372.45
#2022-12-13|1399.48
#2022-12-14|1409.00
#2022-12-15|1360.48
#2022-12-16|1342.16
#2022-12-19|1409.28
#2022-12-20|1400.45
#2022-12-21|1418.72
#2022-12-22|1410.66
#2022-12-23|1435.23
#2022-12-26|1435.45
#2022-12-27|1413.17
#2022-12-28|1411.07
#2022-12-29|1415.86
#2022-12-30|1403.94
#2023-01-02|1405.69
#2023-01-03|1416.56
#2023-01-04|1425.38
#2023-01-05|1391.64
#2023-01-06|1385.36
#2023-01-09|1441.14
#2023-01-10|1412.49
#2023-01-11|1402.39
#2023-01-12|1439.14
#2023-01-13|1452.36
#2023-01-16|1434.66
#2023-01-17|1410.90
#2023-01-18|1425.50
#2023-01-19|1392.30
#2023-01-20|1406.81
#2023-01-23|1430.51
#2023-01-24|1425.90
#2023-01-25|1423.20
#2023-01-26|1422.79
#2023-01-27|1428.34
#2023-01-30|1427.92
#2023-01-31|1397.82
#2023-02-01|1460.74
#2023-02-02|1467.99
#2023-02-03|1436.71
#2023-02-06|1411.99
#2023-02-07|1420.07
#2023-02-08|1405.94
#2023-02-09|1420.58
#2023-02-10|1378.93
#2023-02-13|1390.23
#2023-02-14|1389.52
#2023-02-15|1367.51
#2023-02-16|1355.24
#2023-02-17|1367.69
#2023-02-20|1366.21
#2023-02-21|1363.79
#2023-02-22|1388.84
#2023-02-23|1406.09
#2023-02-24|1358.74
#2023-02-27|1362.97
#2023-02-28|1373.34
#2023-03-01|1404.85
#2023-03-02|1387.84
#2023-03-03|1386.66
#2023-03-06|1396.08
#2023-03-07|1367.62
#2023-03-08|1341.02
#2023-03-09|1354.91
#2023-03-10|1352.75
#2023-03-13|1309.26
#2023-03-14|1301.37
#2023-03-15|1254.52
#2023-03-16|1259.89
#2023-03-17|1247.23
#2023-03-20|1236.69
#2023-03-21|1234.54
#2023-03-22|1270.10
#2023-03-23|1302.87
#2023-03-24|1275.48
#2023-03-27|1286.97
#2023-03-28|1310.93
#2023-03-29|1319.44
#2023-03-30|1335.80
#2023-03-31|1334.12
#2023-04-03|1348.05
#2023-04-04|1362.67
#2023-04-05|1342.56
#2023-04-06|1331.62
#2023-04-07|1331.43
#2023-04-10|1313.68
#2023-04-11|1333.36
#2023-04-12|1348.98
#2023-04-13|1373.59
#2023-04-14|1375.50
#2023-04-17|1342.92
#2023-04-18|1322.07
#2023-04-19|1322.73
#2023-04-20|1335.53
#2023-04-21|1328.78
#2023-04-24|1324.40
#2023-04-25|1308.38
#2023-04-26|1316.08
#2023-04-27|1325.39
#2023-04-28|1330.75
#2023-05-01|1327.81
#2023-05-02|1297.66
#2023-05-03|1308.98
#2023-05-04|1267.00
#2023-05-05|1286.29
#2023-05-08|1296.40
#2023-05-09|1280.46
#2023-05-10|1248.34
#2023-05-11|1185.39
#2023-05-12|1195.78
#2023-05-15|1210.65
#2023-05-16|1210.53
#2023-05-17|1186.56
#2023-05-18|1175.70
#2023-05-19|1182.43
#2023-05-22|1204.38
#2023-05-23|1202.28
#2023-05-24|1198.82
#2023-05-25|1165.81
#2023-05-26|1165.95
#2023-05-29|1158.10
#2023-05-30|1138.76
#2023-05-31|1142.15
#2023-06-01|1161.92
#2023-06-02|1177.43
#2023-06-05|1201.54
#2023-06-06|1212.43
#2023-06-07|1244.71
#2023-06-08|1272.52
#2023-06-09|1316.61
#2023-06-12|1295.71
#2023-06-13|1319.39
#2023-06-14|1353.85
#2023-06-15|1361.18
#2023-06-16|1372.79
#2023-06-19|1372.96
#2023-06-20|1368.69
#2023-06-21|1360.24
#2023-06-22|1341.33
#2023-06-23|1309.13
#2023-06-26|1314.78
#2023-06-27|1329.51
#2023-06-28|1318.61
#2023-06-29|1317.81
#2023-06-30|1332.63
#2023-07-03|1346.35
#2023-07-04|1358.19
#2023-07-05|1345.06
#2023-07-06|1305.29
#2023-07-07|1327.32
#2023-07-10|1317.66
#2023-07-11|1339.00
#2023-07-12|1387.30
#2023-07-13|1427.29
#2023-07-14|1421.95
#2023-07-17|1433.10
#2023-07-18|1457.86
#2023-07-19|1443.62
#2023-07-20|1443.23
#2023-07-21|1440.48
#2023-07-24|1468.69
#2023-07-25|1482.71
#2023-07-26|1491.87
#2023-07-27|1511.97
#2023-07-28|1519.22
#2023-07-31|1510.11
#2023-08-01|1477.01
#2023-08-02|1414.19
#2023-08-03|1397.55
#2023-08-04|1453.79
#2023-08-07|1433.66
#2023-08-08|1419.00
#2023-08-09|1418.25
#2023-08-10|1449.52
#2023-08-11|1432.10
#2023-08-14|1399.82
#2023-08-15|1374.46
#2023-08-16|1394.08
#2023-08-17|1384.73
#2023-08-18|1369.28
#2023-08-21|1392.13
#2023-08-22|1406.76
#2023-08-23|1447.08
#2023-08-24|1440.49
#2023-08-25|1431.33
#2023-08-28|1453.45
#2023-08-29|1450.95
#2023-08-30|1457.57
#2023-08-31|1412.73
#2023-09-01|1418.80
#2023-09-04|1408.75
#2023-09-05|1390.12
#2023-09-06|1380.97
#2023-09-07|1375.91
#2023-09-08|1404.53
#2023-09-11|1417.42
#2023-09-12|1408.71
#2023-09-13|1408.75
#2023-09-14|1379.43
#2023-09-15|1347.73
#2023-09-18|1348.94
#2023-09-19|1351.73
#2023-09-20|1404.39
#2023-09-21|1376.03
#2023-09-22|1385.61
#2023-09-25|1380.98
#2023-09-26|1364.22
#2023-09-27|1348.87
#2023-09-28|1362.14
#2023-09-29|1367.33
#2023-10-02|1327.77
#2023-10-03|1331.11
#2023-10-04|1318.21
#2023-10-05|1330.62
#2023-10-06|1343.66
#2023-10-09|1331.98
#2023-10-10|1392.90
#2023-10-11|1403.81
#2023-10-12|1375.16
#2023-10-13|1362.41
#2023-10-16|1376.48
#2023-10-17|1395.71
#2023-10-18|1359.88
#2023-10-19|1355.53
#2023-10-20|1337.77
#2023-10-23|1350.65
#2023-10-24|1342.95
#2023-10-25|1337.58
#2023-10-26|1337.36
#2023-10-27|1333.80
#2023-10-30|1349.97
#2023-10-31|1357.00
#2023-11-01|1369.17
#2023-11-02|1437.02
#2023-11-03|1479.17
#2023-11-06|1470.82
#2023-11-07|1439.50
#2023-11-08|1456.42
#2023-11-09|1452.85
#2023-11-10|1447.27
#2023-11-13|1435.54
#2023-11-14|1485.59
#2023-11-15|1536.80
#2023-11-16|1494.46
#2023-11-17|1486.54
#2023-11-20|1500.54
#2023-11-21|1498.83
#2023-11-22|1467.30
#2023-11-23|1492.05
#2023-11-24|1505.84
#2023-11-27|1507.36
#2023-11-28|1507.94
#2023-11-29|1501.78
#2023-11-30|1482.91
#2023-12-01|1503.49
#2023-12-04|1491.08
#2023-12-05|1473.51
#2023-12-06|1486.79
#2023-12-07|1464.31
#2023-12-08|1443.19
#2023-12-11|1435.22
#2023-12-12|1413.35
#2023-12-13|1424.59
#2023-12-14|1523.56
#2023-12-15|1523.99
#2023-12-18|1472.33
#2023-12-19|1489.43
#2023-12-20|1506.63
#2023-12-21|1504.71
#2023-12-22|1517.29
#2023-12-25|1517.79
#2023-12-26|1504.90
#2023-12-27|1558.32
#2023-12-28|1550.62
#2023-12-29|1573.84
#2024-01-01|1573.84
#2024-01-02|1543.07
#2024-01-03|1494.04
#2024-01-04|1498.38
#2024-01-05|1519.42
#2024-01-08|1528.86
#2024-01-09|1525.46
#2024-01-10|1522.83
#2024-01-11|1528.31
#2024-01-12|1536.75
#2024-01-15|1493.69
#2024-01-16|1475.29
#2024-01-17|1439.46
#2024-01-18|1467.16
#2024-01-19|1472.63
#2024-01-22|1452.63
#2024-01-23|1475.45
#2024-01-24|1485.85
#2024-01-25|1478.62
#2024-01-26|1512.48
#2024-01-29|1496.53
#2024-01-30|1503.59
#2024-01-31|1528.35
#2024-02-01|1506.82
#2024-02-02|1493.61
#2024-02-05|1467.60
#2024-02-06|1482.95
#2024-02-07|1472.44
#2024-02-08|1471.57
#2024-02-09|1468.95
#2024-02-12|1482.10
#2024-02-13|1457.41
#2024-02-14|1476.05
#2024-02-15|1474.42
#2024-02-16|1503.07
#2024-02-19|1502.60
#2024-02-20|1499.65
#2024-02-21|1510.13
#2024-02-22|1509.63
#2024-02-23|1484.89
#2024-02-26|1459.16
#2024-02-27|1474.54
#2024-02-28|1449.61
#2024-02-29|1453.38
#2024-03-01|1479.51
#2024-03-04|1471.31
#2024-03-05|1465.74
#2024-03-06|1450.24
#2024-03-07|1442.31
#2024-03-08|1449.86
#2024-03-11|1465.04
#2024-03-12|1456.00
#2024-03-13|1464.00
#2024-03-14|1430.96
#2024-03-15|1415.62
#2024-03-18|1390.51
#2024-03-19|1387.34
#2024-03-20|1396.89
#2024-03-21|1394.46
#2024-03-22|1380.13
#2024-03-25|1380.63
#2024-03-26|1379.50
#2024-03-27|1389.08
#2024-03-28|1387.28
#2024-03-29|1387.27
#2024-04-01|1387.14
#2024-04-02|1387.31
#2024-04-03|1382.93
#2024-04-04|1412.93
#2024-04-05|1404.47
#2024-04-08|1415.62
#2024-04-09|1437.86
#2024-04-10|1413.15
#2024-04-11|1406.98
#2024-04-12|1360.84
#2024-04-15|1359.90
#2024-04-16|1343.87
#2024-04-17|1321.27
#2024-04-18|1323.41
#2024-04-19|1325.20
#2024-04-22|1338.43
#2024-04-23|1361.09
#2024-04-24|1349.54
#2024-04-25|1357.01
#2024-04-26|1401.03
#2024-04-29|1437.07
#2024-04-30|1430.44
#2024-05-01|1445.68
#2024-05-02|1448.56
#2024-05-03|1455.03
#2024-05-06|1463.26
#2024-05-07|1480.46
#2024-05-08|1470.05
#2024-05-09|1479.67
#2024-05-10|1495.95
#2024-05-13|1516.88
#2024-05-14|1494.86
#2024-05-15|1522.45
#2024-05-16|1543.86
#2024-05-17|1544.19
#2024-05-20|1552.04
#2024-05-21|1565.84
#2024-05-22|1544.86
#2024-05-23|1517.98
#2024-05-24|1522.95
#2024-05-27|1511.55
#2024-05-28|1519.54
#2024-05-29|1510.97
#2024-05-30|1440.10
#2024-05-31|1433.45
#2024-06-03|1499.02
#2024-06-04|1468.80
#2024-06-05|1416.42
#2024-06-06|1405.47
#2024-06-07|1422.30
#2024-06-10|1426.45
#2024-06-11|1449.53
#2024-06-12|1491.08
#2024-06-13|1520.59
#2024-06-14|1582.05
#2024-06-17|1592.79
#2024-06-18|1710.87
#2024-06-19|1732.32
#2024-06-20|1705.39
#2024-06-21|1725.04
#2024-06-24|1689.31
#2024-06-25|1687.13
#2024-06-26|1668.72
#2024-06-27|1618.40
#2024-06-28|1687.92
#2024-07-01|1701.83
#2024-07-02|1644.03
#2024-07-03|1689.26
#2024-07-04|1704.93
#2024-07-05|1695.87
#2024-07-08|1721.14
#2024-07-09|1709.19
#2024-07-10|1701.82
#2024-07-11|1737.89
#2024-07-12|1747.69
#2024-07-15|1746.19
#2024-07-16|1729.48
#2024-07-17|1695.43
#2024-07-18|1702.85
#2024-07-19|1704.75
#2024-07-22|1714.30
#2024-07-23|1722.40
#2024-07-24|1719.42
#2024-07-25|1750.48
#2024-07-26|1762.74
#2024-07-29|1739.26
#2024-07-30|1763.35
#2024-07-31|1797.67
#2024-08-01|1794.85
#2024-08-02|1767.92
#2024-08-05|1709.94
#2024-08-06|1721.51
#2024-08-07|1741.21
#2024-08-08|1739.82
#2024-08-09|1746.48
#2024-08-12|1751.07
#2024-08-13|1768.43
#2024-08-14|1800.62
#2024-08-15|1843.57
#2024-08-16|1865.25
#2024-08-19|1908.16
#2024-08-20|1891.07
#2024-08-21|1902.94
#2024-08-22|1869.20
#2024-08-23|1920.69
#2024-08-26|1943.23
#2024-08-27|1953.17
#2024-08-28|1943.73
#2024-08-29|1955.92
#2024-08-30|1941.97
#2024-09-02|1926.10
#2024-09-03|1888.53
#2024-09-04|1918.83
#2024-09-05|1919.87
#2024-09-06|1905.53
#2024-09-09|1904.73
#2024-09-10|1926.30
#2024-09-11|1903.84
#2024-09-12|1924.96
#2024-09-13|1923.38
#2024-09-16|1927.59
#2024-09-17|1950.17
#2024-09-18|1964.13
#2024-09-19|1989.88
#2024-09-20|1997.57
#2024-09-23|2049.96
#2024-09-24|2046.37
#2024-09-25|2067.01
#2024-09-26|2072.83
#2024-09-27|2067.88
#2024-09-30|2015.71
#2024-10-01|1981.40
#2024-10-02|1982.41
#2024-10-03|1950.87
#2024-10-04|1960.32
#2024-10-07|1966.74
#2024-10-08|1948.96
#2024-10-09|1929.35
#2024-10-10|1952.10
#2024-10-11|2007.88
#2024-10-14|1997.69
#2024-10-15|2003.05
#2024-10-16|1996.91
#2024-10-17|1979.05
#2024-10-18|2000.15
#2024-10-21|1987.57
#2024-10-22|1981.95
#2024-10-23|1943.27
#2024-10-24|1979.44
#2024-10-25|1960.81
#2024-10-28|1964.12
#2024-10-29|1924.70
#2024-10-30|1946.08
#2024-10-31|1940.82
#2024-11-01|1973.64
#2024-11-04|1989.66
#2024-11-05|2011.65
#2024-11-06|1970.12
#2024-11-07|2022.38
#2024-11-08|1982.92
#2024-11-11|1932.76
#2024-11-12|1915.17
#2024-11-13|1900.82
#2024-11-14|1896.65
#2024-11-15|1884.64
#2024-11-18|1905.54
#2024-11-19|1912.26
#2024-11-20|1931.37
#2024-11-21|1960.29
#2024-11-22|1935.47
#2024-11-25|1923.58
#2024-11-26|1931.02
#2024-11-27|1907.46
#2024-11-28|1921.42
#2024-11-29|1906.73
#2024-12-02|1894.11
#2024-12-03|1881.77
#2024-12-04|1902.00
#2024-12-05|1950.03
#2024-12-06|1959.86
#2024-12-09|1996.65
#2024-12-10|1981.07
#2024-12-11|1981.82
#2024-12-12|1969.51
#2024-12-13|1976.28
#2024-12-16|1976.21
#2024-12-17|1911.71
#2024-12-18|1919.35
#2024-12-19|1859.35
#2024-12-20|1862.33
#2024-12-23|1840.71
#2024-12-24|1833.24
#2024-12-25|1833.26
#2024-12-26|1816.80
#2024-12-27|1822.68
#2024-12-30|1803.34
#2024-12-31|1792.72
#2025-01-01|1792.72
#2025-01-02|1807.51
#2025-01-03|1829.27
#2025-01-06|1854.77
#2025-01-07|1850.72
#2025-01-08|1803.97
#2025-01-09|1797.91
#2025-01-10|1765.77
#2025-01-13|1736.81
#2025-01-14|1747.68
#2025-01-15|1798.25
#2025-01-16|1781.61
#2025-01-17|1817.72
#2025-01-20|1821.96
#2025-01-21|1834.67
#2025-01-22|1824.45
#2025-01-23|1794.92
#2025-01-24|1805.89
#2025-01-27|1770.14
#2025-01-28|1778.76
#2025-01-29|1807.91
#2025-01-30|1824.71
#2025-01-31|1793.07
#2025-02-03|1770.01
#2025-02-04|1797.74
#2025-02-05|1806.28
#2025-02-06|1837.53
#2025-02-07|1855.58
#2025-02-10|1845.98
#2025-02-11|1833.40
#2025-02-12|1828.98
#2025-02-13|1820.01
#2025-02-14|1832.84
#2025-02-17|1820.03
#2025-02-18|1834.55
#2025-02-19|1805.77
#2025-02-20|1815.79
#2025-02-21|1830.05
#2025-02-24|1815.67
#2025-02-25|1826.12
#2025-02-26|1854.03
#2025-02-27|1813.67
#2025-02-28|1781.75
#2025-03-03|1806.40
#2025-03-04|1798.37
#2025-03-05|1830.82
#2025-03-06|1832.26
#2025-03-07|1846.50
#2025-03-10|1827.58
#2025-03-11|1812.53
#2025-03-12|1797.97
#2025-03-13|1823.72
#2025-03-14|1870.88
#2025-03-17|1889.27
#2025-03-18|1887.40
#2025-03-19|1901.58
#2025-03-20|1907.44
#2025-03-21|1901.80
#2025-03-24|1893.69
#2025-03-25|1919.01
#2025-03-26|1938.36
#2025-03-27|1926.32
#2025-03-28|1864.13
#2025-03-31|1848.11
#2025-04-01|1867.48
#2025-04-02|1775.06
#2025-04-03|1687.34
#2025-04-04|1602.74
#2025-04-07|1596.71
#2025-04-08|1660.56
#2025-04-09|1564.47
#2025-04-10|1662.44
#2025-04-11|1660.30
#2025-04-14|1770.25
#2025-04-15|1766.78
#2025-04-16|1772.04
#2025-04-17|1778.06
#2025-04-18|1780.12
#2025-04-21|1793.79
#2025-04-22|1804.70
#2025-04-23|1838.35
#2025-04-24|1843.66
#2025-04-25|1858.58
#2025-04-28|1879.30
#2025-04-29|1905.95
#2025-04-30|1890.22
#2025-05-01|1888.93
#2025-05-02|1927.60
#2025-05-05|1914.64
#2025-05-06|1901.03
#2025-05-07|1900.44
#2025-05-08|1896.38
#2025-05-09|1904.12
#2025-05-12|1941.64
#2025-05-13|1938.82
#2025-05-14|1947.98
#2025-05-15|1985.73
#2025-05-16|1980.82
#2025-05-19|1957.89
#2025-05-20|1956.99
#2025-05-21|1966.88
#2025-05-22|1943.76
#2025-05-23|1951.42
#2025-05-26|1977.95
#2025-05-27|1967.94
#2025-05-28|1984.99
#2025-05-29|2013.89
#2025-05-30|1975.04
#2025-06-02|1990.65
#2025-06-03|1983.81
#2025-06-04|2011.84
#2025-06-05|2030.88
#2025-06-06|2039.12
#2025-06-09|2035.87
#2025-06-10|2063.43
#2025-06-11|2027.58
#2025-06-12|2036.67
#2025-06-13|1970.36
#2025-06-16|1978.49
#2025-06-17|1955.79
#2025-06-18|1953.51
#2025-06-19|1940.13
#2025-06-20|1961.28
#2025-06-23|1929.48
#2025-06-24|2041.50
#2025-06-25|2006.30
#2025-06-26|1998.63
#2025-06-27|2023.85
#2025-06-30|2024.58
#2025-07-01|2047.34
#2025-07-02|2025.81
#2025-07-03|2064.06
#2025-07-04|2042.32
#2025-07-07|2018.96
#2025-07-08|2015.63
#2025-07-09|2023.97
#2025-07-10|2018.00
#2025-07-11|1954.69
#2025-07-14|1946.84
#2025-07-15|1959.93
#2025-07-16|1977.45
#2025-07-17|1992.53
#2025-07-18|2055.17
#2025-07-21|2034.73
#2025-07-22|2033.21
#2025-07-23|2042.51
#2025-07-24|2050.03
#2025-07-25|2020.12
#2025-07-28|2015.34
#2025-07-29|2019.82
#2025-07-30|2036.14
#2025-07-31|2038.32
#2025-08-01|2016.66
#2025-08-04|2042.96
#2025-08-05|2012.00
#2025-08-06|2033.96
#2025-08-07|2035.79
#2025-08-08|2044.58
#2025-08-11|2058.26
#2025-08-12|2099.28
#2025-08-13|2145.00
#2025-08-14|2153.34
#2025-08-15|2153.81
#2025-08-18|2125.44
#2025-08-19|2133.32
#2025-08-20|2120.21
#2025-08-21|2115.82
#2025-08-22|2189.81
#2025-08-25|2149.15
#2025-08-26|2107.93
#2025-08-27|2098.94
#2025-08-28|2121.93
#2025-08-29|2095.82
#2025-09-01|2095.55
#2025-09-02|2066.07
#2025-09-03|2041.99
#2025-09-04|2011.55
#2025-09-05|2061.62
#2025-09-08|2094.25
#2025-09-09|2093.44
#2025-09-10|2094.03
#2025-09-11|2147.09
#2025-09-12|2171.62
#2025-09-15|2157.46
#2025-09-16|2174.02
#2025-09-17|2175.51
#2025-09-18|2197.71
#2025-09-19|2189.91
#2025-09-22|2168.36
#2025-09-23|2189.35
#2025-09-24|2179.44
#2025-09-25|2133.08
#2025-09-26|2131.19
#2025-09-29|2125.00
#2025-09-30|2129.91
#2025-10-01|2152.18
#2025-10-02|2130.51
#2025-10-03|2182.46
#2025-10-06|2217.30
#2025-10-07|2214.87
#2025-10-08|2232.46
#2025-10-09|2271.17
#2025-10-10|2265.75
#2025-10-13|2259.96
#2025-10-14|2241.82
#2025-10-15|2261.13
#2025-10-16|2267.94
#2025-10-17|2253.20
#2025-10-20|2303.68
#2025-10-21|2296.30
#2025-10-22|2322.23
#2025-10-23|2339.58
#2025-10-24|2340.16
#2025-10-27|2318.08
#2025-10-28|2363.71
#2025-10-29|2354.75
#2025-10-30|2295.37
#2025-10-31|2289.18
#2025-11-03|2302.36
#2025-11-04|2263.45
#2025-11-05|2302.30
#2025-11-06|2320.46
#2025-11-07|2302.13
#2025-11-10|2336.34
#2025-11-11|2323.19
#2025-11-12|2372.42
#2025-11-13|2425.84
#2025-11-14|2398.71
#2025-11-17|2427.27
#2025-11-18|2383.41
#2025-11-19|2376.81
#2025-11-20|2399.00
#2025-11-21|2327.08
#2025-11-24|2333.88
#2025-11-25|2343.80
#2025-11-26|2396.86
#2025-11-27|2351.23
#2025-11-28|2350.63
#2025-12-01|2364.38
#2025-12-02|2384.85
#2025-12-03|2432.57
#2025-12-04|2461.22
#2025-12-05|2479.36
#2025-12-08|2441.10
#2025-12-09|2448.83
#2025-12-10|2459.11
#2025-12-11|2492.59
#2025-12-12|2483.68
#2025-12-15|2538.16
#2025-12-16|2545.94
#2025-12-17|2585.07
#2025-12-18|2601.35
#2025-12-19|2590.90
#2025-12-22|2580.20
#2025-12-23|2606.45
#2025-12-24|2632.15
#2025-12-25|2630.92
#2025-12-26|2621.95
#2025-12-29|2619.30
#2025-12-30|2638.08
#2025-12-31|2642.93
#2026-01-01|2642.93
#2026-01-02|2667.40
#2026-01-05|2665.96
#2026-01-06|2715.25
#2026-01-07|2685.82
#2026-01-08|2691.29
#2026-01-09|2688.15
#2026-01-12|2688.53
#2026-01-13|2652.85
#2026-01-14|2653.21
#2026-01-15|2699.83
#2026-01-16|2696.28
#2026-01-19|2688.63
#2026-01-20|2687.35
#2026-01-21|2708.66
#2026-01-22|2776.27
#2026-01-23|2764.25
#2026-01-26|2795.23
#2026-01-27|2825.76
#2026-01-28|2816.69
#2026-01-29|2848.88
#2026-01-30|2801.94
#2026-02-02|2841.38
#2026-02-03|2876.70
#2026-02-04|2844.37
#2026-02-05|2815.13
#2026-02-06|2858.43
#2026-02-09|2889.05
#2026-02-10|2912.53
#2026-02-11|2924.73
#2026-02-12|2967.52
#2026-02-13|2932.46
#2026-02-16|2954.76
#2026-02-17|2934.33
#2026-02-18|3012.50
#2026-02-19|2980.52
#2026-02-20|2987.54
#2026-02-23|2991.93
#2026-02-24|3025.39
#2026-02-25|3015.30
#2026-02-26|3049.65
#2026-02-27|3038.91
#2026-03-02|2929.55
#2026-03-03|2730.79
#2026-03-04|2800.84
#2026-03-05|2747.77
#2026-03-06|2597.81
#2026-03-09|2638.00
#2026-03-10|2738.51
#2026-03-11|2672.95
#2026-03-12|2584.46
#2026-03-13|2538.54
#2026-03-16|2614.67
#2026-03-17|2648.71
#2026-03-18|2608.37
#2026-03-19|2560.83
#2026-03-20|2535.88
#2026-03-23|2571.85
#2026-03-24|2530.00
#2026-03-25|2632.14
#2026-03-26|2582.26
#2026-03-27|2546.55
#2026-03-30|2508.72
#2026-03-31|2554.58
#2026-04-01|2640.07
#2026-04-02|2622.09