Table Data - NASDAQ Emerging Markets Middle East and Africa Banks Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Banks Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA3010LMT |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMMEA3010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 173.42 |
| 2001-04-02 | 170.88 |
| 2001-04-03 | 164.95 |
| 2001-04-04 | 171.20 |
| 2001-04-05 | 173.20 |
| 2001-04-06 | 170.47 |
| 2001-04-09 | 168.84 |
| 2001-04-10 | 170.34 |
| 2001-04-11 | 178.77 |
| 2001-04-12 | 180.73 |
| 2001-04-13 | . |
| 2001-04-16 | 180.33 |
| 2001-04-17 | 180.90 |
| 2001-04-18 | 186.70 |
| 2001-04-19 | 189.29 |
| 2001-04-20 | 186.58 |
| 2001-04-23 | 185.14 |
| 2001-04-24 | 186.79 |
| 2001-04-25 | 186.15 |
| 2001-04-26 | 188.73 |
| 2001-04-27 | 189.97 |
| 2001-04-30 | 191.51 |
| 2001-05-01 | 191.70 |
| 2001-05-02 | 191.57 |
| 2001-05-03 | 188.18 |
| 2001-05-04 | 190.52 |
| 2001-05-07 | 191.79 |
| 2001-05-08 | 191.41 |
| 2001-05-09 | 192.33 |
| 2001-05-10 | 194.00 |
| 2001-05-11 | 191.61 |
| 2001-05-14 | 189.51 |
| 2001-05-15 | 188.33 |
| 2001-05-16 | 191.26 |
| 2001-05-17 | 196.93 |
| 2001-05-18 | 197.03 |
| 2001-05-21 | 199.50 |
| 2001-05-22 | 196.63 |
| 2001-05-23 | 195.22 |
| 2001-05-24 | 196.29 |
| 2001-05-25 | 197.79 |
| 2001-05-28 | . |
| 2001-05-29 | 197.06 |
| 2001-05-30 | 199.02 |
| 2001-05-31 | 198.06 |
| 2001-06-01 | 191.97 |
| 2001-06-04 | 195.22 |
| 2001-06-05 | 193.65 |
| 2001-06-06 | 193.10 |
| 2001-06-07 | 190.96 |
| 2001-06-08 | 192.32 |
| 2001-06-11 | 190.71 |
| 2001-06-12 | 190.89 |
| 2001-06-13 | 193.57 |
| 2001-06-14 | 197.54 |
| 2001-06-15 | 200.99 |
| 2001-06-18 | 199.20 |
| 2001-06-19 | 200.64 |
| 2001-06-20 | 201.30 |
| 2001-06-21 | 203.86 |
| 2001-06-22 | 207.15 |
| 2001-06-25 | 207.57 |
| 2001-06-26 | 207.08 |
| 2001-06-27 | 206.36 |
| 2001-06-28 | 204.70 |
| 2001-06-29 | 204.86 |
| 2001-07-02 | 205.26 |
| 2001-07-03 | 202.28 |
| 2001-07-04 | . |
| 2001-07-05 | 197.22 |
| 2001-07-06 | 196.91 |
| 2001-07-09 | 196.02 |
| 2001-07-10 | 196.90 |
| 2001-07-11 | 192.75 |
| 2001-07-12 | 192.83 |
| 2001-07-13 | 193.25 |
| 2001-07-16 | 191.80 |
| 2001-07-17 | 191.64 |
| 2001-07-18 | 191.36 |
| 2001-07-19 | 191.56 |
| 2001-07-20 | 190.90 |
| 2001-07-23 | 193.38 |
| 2001-07-24 | 193.33 |
| 2001-07-25 | 193.71 |
| 2001-07-26 | 193.45 |
| 2001-07-27 | 191.89 |
| 2001-07-30 | 193.91 |
| 2001-07-31 | 194.93 |
| 2001-08-01 | 198.67 |
| 2001-08-02 | 204.38 |
| 2001-08-03 | 201.36 |
| 2001-08-06 | 196.90 |
| 2001-08-07 | 196.04 |
| 2001-08-08 | 195.78 |
| 2001-08-09 | 196.34 |
| 2001-08-10 | 196.06 |
| 2001-08-13 | 196.20 |
| 2001-08-14 | 198.80 |
| 2001-08-15 | 199.85 |
| 2001-08-16 | 199.58 |
| 2001-08-17 | 198.31 |
| 2001-08-20 | 195.84 |
| 2001-08-21 | 194.16 |
| 2001-08-22 | 193.61 |
| 2001-08-23 | 193.70 |
| 2001-08-24 | 193.79 |
| 2001-08-27 | 194.48 |
| 2001-08-28 | 194.41 |
| 2001-08-29 | 193.28 |
| 2001-08-30 | 191.65 |
| 2001-08-31 | 191.48 |
| 2001-09-03 | . |
| 2001-09-04 | 189.54 |
| 2001-09-05 | 188.39 |
| 2001-09-06 | 186.75 |
| 2001-09-07 | 187.38 |
| 2001-09-10 | 186.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 160.43 |
| 2001-09-18 | 158.15 |
| 2001-09-19 | 159.32 |
| 2001-09-20 | 152.97 |
| 2001-09-21 | 149.61 |
| 2001-09-24 | 149.95 |
| 2001-09-25 | 161.90 |
| 2001-09-26 | 163.98 |
| 2001-09-27 | 160.74 |
| 2001-09-28 | 161.76 |
| 2001-10-01 | 161.10 |
| 2001-10-02 | 160.30 |
| 2001-10-03 | 156.82 |
| 2001-10-04 | 162.07 |
| 2001-10-05 | 162.40 |
| 2001-10-08 | 163.31 |
| 2001-10-09 | 163.72 |
| 2001-10-10 | 163.02 |
| 2001-10-11 | 166.43 |
| 2001-10-12 | 165.31 |
| 2001-10-15 | 166.84 |
| 2001-10-16 | 162.85 |
| 2001-10-17 | 161.23 |
| 2001-10-18 | 160.13 |
| 2001-10-19 | 159.88 |
| 2001-10-22 | 156.18 |
| 2001-10-23 | 154.57 |
| 2001-10-24 | 156.62 |
| 2001-10-25 | 158.05 |
| 2001-10-26 | 157.39 |
| 2001-10-29 | 158.91 |
| 2001-10-30 | 156.84 |
| 2001-10-31 | 155.63 |
| 2001-11-01 | 154.54 |
| 2001-11-02 | 153.97 |
| 2001-11-05 | 153.94 |
| 2001-11-06 | 154.30 |
| 2001-11-07 | 152.77 |
| 2001-11-08 | 153.26 |
| 2001-11-09 | 149.55 |
| 2001-11-12 | 149.24 |
| 2001-11-13 | 150.46 |
| 2001-11-14 | 150.85 |
| 2001-11-15 | 149.52 |
| 2001-11-16 | 152.28 |
| 2001-11-19 | 154.46 |
| 2001-11-20 | 152.23 |
| 2001-11-21 | 147.38 |
| 2001-11-22 | . |
| 2001-11-23 | 146.59 |
| 2001-11-26 | 148.53 |
| 2001-11-27 | 144.59 |
| 2001-11-28 | 142.07 |
| 2001-11-29 | 139.42 |
| 2001-11-30 | 134.12 |
| 2001-12-03 | 129.89 |
| 2001-12-04 | 126.03 |
| 2001-12-05 | 123.17 |
| 2001-12-06 | 117.30 |
| 2001-12-07 | 121.14 |
| 2001-12-10 | 127.20 |
| 2001-12-11 | 126.22 |
| 2001-12-12 | 125.32 |
| 2001-12-13 | 119.76 |
| 2001-12-14 | 112.37 |
| 2001-12-17 | 115.98 |
| 2001-12-18 | 113.96 |
| 2001-12-19 | 112.35 |
| 2001-12-20 | 101.90 |
| 2001-12-21 | 113.08 |
| 2001-12-24 | 116.37 |
| 2001-12-25 | . |
| 2001-12-26 | 116.96 |
| 2001-12-27 | 119.56 |
| 2001-12-28 | 121.60 |
| 2001-12-31 | 121.18 |
| 2002-01-01 | . |
| 2002-01-02 | 118.53 |
| 2002-01-03 | 119.33 |
| 2002-01-04 | 122.43 |
| 2002-01-07 | 128.68 |
| 2002-01-08 | 134.54 |
| 2002-01-09 | 137.25 |
| 2002-01-10 | 135.74 |
| 2002-01-11 | 134.99 |
| 2002-01-14 | 132.24 |
| 2002-01-15 | 122.24 |
| 2002-01-16 | 117.69 |
| 2002-01-17 | 118.00 |
| 2002-01-18 | 118.89 |
| 2002-01-21 | . |
| 2002-01-22 | 114.69 |
| 2002-01-23 | 115.26 |
| 2002-01-24 | 119.42 |
| 2002-01-25 | 116.94 |
| 2002-01-28 | 115.75 |
| 2002-01-29 | 114.31 |
| 2002-01-30 | 111.93 |
| 2002-01-31 | 111.33 |
| 2002-02-01 | 110.67 |
| 2002-02-04 | 110.16 |
| 2002-02-05 | 107.85 |
| 2002-02-06 | 106.69 |
| 2002-02-07 | 110.48 |
| 2002-02-08 | 112.68 |
| 2002-02-11 | 109.99 |
| 2002-02-12 | 113.31 |
| 2002-02-13 | 113.17 |
| 2002-02-14 | 114.01 |
| 2002-02-15 | 115.72 |
| 2002-02-18 | . |
| 2002-02-19 | 117.23 |
| 2002-02-20 | 122.09 |
| 2002-02-21 | 117.53 |
| 2002-02-22 | 116.79 |
| 2002-02-25 | 117.55 |
| 2002-02-26 | 117.84 |
| 2002-02-27 | 115.34 |
| 2002-02-28 | 114.29 |
| 2002-03-01 | 117.98 |
| 2002-03-04 | 121.23 |
| 2002-03-05 | 123.66 |
| 2002-03-06 | 122.46 |
| 2002-03-07 | 117.30 |
| 2002-03-08 | 112.31 |
| 2002-03-11 | 113.09 |
| 2002-03-12 | 114.05 |
| 2002-03-13 | 111.86 |
| 2002-03-14 | 114.50 |
| 2002-03-15 | 115.79 |
| 2002-03-18 | 113.43 |
| 2002-03-19 | 113.46 |
| 2002-03-20 | 115.46 |
| 2002-03-21 | 117.10 |
| 2002-03-22 | 120.66 |
| 2002-03-25 | 119.92 |
| 2002-03-26 | 119.18 |
| 2002-03-27 | 116.21 |
| 2002-03-28 | 114.94 |
| 2002-03-29 | . |
| 2002-04-01 | 114.99 |
| 2002-04-02 | 118.01 |
| 2002-04-03 | 122.41 |
| 2002-04-04 | 125.22 |
| 2002-04-05 | 130.64 |
| 2002-04-08 | 129.07 |
| 2002-04-09 | 129.29 |
| 2002-04-10 | 131.74 |
| 2002-04-11 | 130.50 |
| 2002-04-12 | 129.04 |
| 2002-04-15 | 128.59 |
| 2002-04-16 | 130.29 |
| 2002-04-17 | 131.28 |
| 2002-04-18 | 133.47 |
| 2002-04-19 | 136.72 |
| 2002-04-22 | 143.40 |
| 2002-04-23 | 148.09 |
| 2002-04-24 | 150.67 |
| 2002-04-25 | 152.56 |
| 2002-04-26 | 153.83 |
| 2002-04-29 | 149.48 |
| 2002-04-30 | 147.90 |
| 2002-05-01 | 148.66 |
| 2002-05-02 | 155.62 |
| 2002-05-03 | 161.30 |
| 2002-05-06 | 163.09 |
| 2002-05-07 | 166.80 |
| 2002-05-08 | 164.47 |
| 2002-05-09 | 162.03 |
| 2002-05-10 | 162.79 |
| 2002-05-13 | 163.83 |
| 2002-05-14 | 164.45 |
| 2002-05-15 | 160.13 |
| 2002-05-16 | 161.03 |
| 2002-05-17 | 161.76 |
| 2002-05-20 | 161.19 |
| 2002-05-21 | 160.70 |
| 2002-05-22 | 156.80 |
| 2002-05-23 | 156.89 |
| 2002-05-24 | 159.71 |
| 2002-05-27 | . |
| 2002-05-28 | 159.06 |
| 2002-05-29 | 161.12 |
| 2002-05-30 | 162.67 |
| 2002-05-31 | 160.73 |
| 2002-06-03 | 162.73 |
| 2002-06-04 | 166.14 |
| 2002-06-05 | 165.38 |
| 2002-06-06 | 167.98 |
| 2002-06-07 | 163.82 |
| 2002-06-10 | 161.40 |
| 2002-06-11 | 158.97 |
| 2002-06-12 | 154.72 |
| 2002-06-13 | 150.31 |
| 2002-06-14 | 145.54 |
| 2002-06-17 | 143.65 |
| 2002-06-18 | 148.61 |
| 2002-06-19 | 147.93 |
| 2002-06-20 | 145.23 |
| 2002-06-21 | 143.23 |
| 2002-06-24 | 144.73 |
| 2002-06-25 | 142.57 |
| 2002-06-26 | 139.27 |
| 2002-06-27 | 145.28 |
| 2002-06-28 | 143.37 |
| 2002-07-01 | 146.66 |
| 2002-07-02 | 142.91 |
| 2002-07-03 | 141.37 |
| 2002-07-04 | . |
| 2002-07-05 | 146.14 |
| 2002-07-08 | 141.87 |
| 2002-07-09 | 142.45 |
| 2002-07-10 | 142.03 |
| 2002-07-11 | 141.24 |
| 2002-07-12 | 146.94 |
| 2002-07-15 | 144.52 |
| 2002-07-16 | 145.41 |
| 2002-07-17 | 148.64 |
| 2002-07-18 | 148.41 |
| 2002-07-19 | 143.95 |
| 2002-07-22 | 138.03 |
| 2002-07-23 | 136.90 |
| 2002-07-24 | 132.93 |
| 2002-07-25 | 133.98 |
| 2002-07-26 | 135.41 |
| 2002-07-29 | 140.21 |
| 2002-07-30 | 136.23 |
| 2002-07-31 | 128.62 |
| 2002-08-01 | 125.81 |
| 2002-08-02 | 126.07 |
| 2002-08-05 | 123.90 |
| 2002-08-06 | 124.18 |
| 2002-08-07 | 124.51 |
| 2002-08-08 | 125.29 |
| 2002-08-09 | 124.79 |
| 2002-08-12 | 127.83 |
| 2002-08-13 | 125.47 |
| 2002-08-14 | 125.79 |
| 2002-08-15 | 124.65 |
| 2002-08-16 | 125.17 |
| 2002-08-19 | 126.13 |
| 2002-08-20 | 121.95 |
| 2002-08-21 | 119.56 |
| 2002-08-22 | 120.69 |
| 2002-08-23 | 120.03 |
| 2002-08-26 | 118.64 |
| 2002-08-27 | 122.00 |
| 2002-08-28 | 122.79 |
| 2002-08-29 | 119.13 |
| 2002-08-30 | 123.03 |
| 2002-09-02 | . |
| 2002-09-03 | 115.31 |
| 2002-09-04 | 115.99 |
| 2002-09-05 | 117.93 |
| 2002-09-06 | 121.33 |
| 2002-09-09 | 123.78 |
| 2002-09-10 | 127.94 |
| 2002-09-11 | 131.25 |
| 2002-09-12 | 128.85 |
| 2002-09-13 | 124.17 |
| 2002-09-16 | 123.72 |
| 2002-09-17 | 126.69 |
| 2002-09-18 | 123.72 |
| 2002-09-19 | 122.09 |
| 2002-09-20 | 121.66 |
| 2002-09-23 | 119.68 |
| 2002-09-24 | 119.45 |
| 2002-09-25 | 122.67 |
| 2002-09-26 | 127.94 |
| 2002-09-27 | 127.63 |
| 2002-09-30 | 124.39 |
| 2002-10-01 | 126.94 |
| 2002-10-02 | 128.58 |
| 2002-10-03 | 127.79 |
| 2002-10-04 | 127.61 |
| 2002-10-07 | 125.39 |
| 2002-10-08 | 124.61 |
| 2002-10-09 | 123.29 |
| 2002-10-10 | 123.33 |
| 2002-10-11 | 126.13 |
| 2002-10-14 | 128.19 |
| 2002-10-15 | 132.54 |
| 2002-10-16 | 128.84 |
| 2002-10-17 | 131.44 |
| 2002-10-18 | 130.60 |
| 2002-10-21 | 135.23 |
| 2002-10-22 | 139.55 |
| 2002-10-23 | 140.02 |
| 2002-10-24 | 142.20 |
| 2002-10-25 | 140.92 |
| 2002-10-28 | 143.30 |
| 2002-10-29 | 138.02 |
| 2002-10-30 | 138.27 |
| 2002-10-31 | 138.49 |
| 2002-11-01 | 144.04 |
| 2002-11-04 | 144.48 |
| 2002-11-05 | 144.41 |
| 2002-11-06 | 147.40 |
| 2002-11-07 | 154.76 |
| 2002-11-08 | 160.14 |
| 2002-11-11 | 159.78 |
| 2002-11-12 | 156.80 |
| 2002-11-13 | 153.26 |
| 2002-11-14 | 159.04 |
| 2002-11-15 | 162.42 |
| 2002-11-18 | 161.33 |
| 2002-11-19 | 158.61 |
| 2002-11-20 | 153.72 |
| 2002-11-21 | 156.43 |
| 2002-11-22 | 160.31 |
| 2002-11-25 | 163.87 |
| 2002-11-26 | 164.85 |
| 2002-11-27 | 166.18 |
| 2002-11-28 | . |
| 2002-11-29 | 165.61 |
| 2002-12-02 | 165.10 |
| 2002-12-03 | 160.91 |
| 2002-12-04 | 160.14 |
| 2002-12-05 | 161.39 |
| 2002-12-06 | 156.68 |
| 2002-12-09 | 157.60 |
| 2002-12-10 | 159.20 |
| 2002-12-11 | 163.86 |
| 2002-12-12 | 162.24 |
| 2002-12-13 | 164.31 |
| 2002-12-16 | 164.64 |
| 2002-12-17 | 164.75 |
| 2002-12-18 | 167.05 |
| 2002-12-19 | 161.29 |
| 2002-12-20 | 162.96 |
| 2002-12-23 | 163.49 |
| 2002-12-24 | 161.51 |
| 2002-12-25 | . |
| 2002-12-26 | 162.81 |
| 2002-12-27 | 164.24 |
| 2002-12-30 | 167.36 |
| 2002-12-31 | 167.37 |
| 2003-01-01 | . |
| 2003-01-02 | 169.71 |
| 2003-01-03 | 174.02 |
| 2003-01-06 | 174.27 |
| 2003-01-07 | 176.26 |
| 2003-01-08 | 173.72 |
| 2003-01-09 | 172.31 |
| 2003-01-10 | 173.76 |
| 2003-01-13 | 171.80 |
| 2003-01-14 | 172.29 |
| 2003-01-15 | 172.61 |
| 2003-01-16 | 168.39 |
| 2003-01-17 | 166.87 |
| 2003-01-20 | . |
| 2003-01-21 | 163.49 |
| 2003-01-22 | 161.31 |
| 2003-01-23 | 163.70 |
| 2003-01-24 | 160.03 |
| 2003-01-27 | 156.12 |
| 2003-01-28 | 156.62 |
| 2003-01-29 | 161.32 |
| 2003-01-30 | 164.53 |
| 2003-01-31 | 166.64 |
| 2003-02-03 | 167.95 |
| 2003-02-04 | 170.84 |
| 2003-02-05 | 169.54 |
| 2003-02-06 | 172.92 |
| 2003-02-07 | 171.27 |
| 2003-02-10 | 169.02 |
| 2003-02-11 | 171.63 |
| 2003-02-12 | 171.72 |
| 2003-02-13 | 170.35 |
| 2003-02-14 | 170.36 |
| 2003-02-17 | . |
| 2003-02-18 | 170.83 |
| 2003-02-19 | 170.42 |
| 2003-02-20 | 173.83 |
| 2003-02-21 | 174.25 |
| 2003-02-24 | 172.05 |
| 2003-02-25 | 171.39 |
| 2003-02-26 | 172.67 |
| 2003-02-27 | 170.53 |
| 2003-02-28 | 169.44 |
| 2003-03-03 | 173.56 |
| 2003-03-04 | 170.05 |
| 2003-03-05 | 170.02 |
| 2003-03-06 | 166.77 |
| 2003-03-07 | 167.19 |
| 2003-03-10 | 169.03 |
| 2003-03-11 | 168.30 |
| 2003-03-12 | 165.59 |
| 2003-03-13 | 162.59 |
| 2003-03-14 | 159.96 |
| 2003-03-17 | 156.51 |
| 2003-03-18 | 161.98 |
| 2003-03-19 | 164.59 |
| 2003-03-20 | 164.01 |
| 2003-03-21 | 162.68 |
| 2003-03-24 | 159.79 |
| 2003-03-25 | 161.51 |
| 2003-03-26 | 161.93 |
| 2003-03-27 | 162.69 |
| 2003-03-28 | 160.95 |
| 2003-03-31 | 163.11 |
| 2003-04-01 | 165.24 |
| 2003-04-02 | 166.16 |
| 2003-04-03 | 168.99 |
| 2003-04-04 | 168.61 |
| 2003-04-07 | 173.75 |
| 2003-04-08 | 170.70 |
| 2003-04-09 | 174.67 |
| 2003-04-10 | 175.02 |
| 2003-04-11 | 178.06 |
| 2003-04-14 | 179.32 |
| 2003-04-15 | 182.64 |
| 2003-04-16 | 180.00 |
| 2003-04-17 | 182.40 |
| 2003-04-18 | . |
| 2003-04-21 | 181.74 |
| 2003-04-22 | 183.24 |
| 2003-04-23 | 184.52 |
| 2003-04-24 | 191.04 |
| 2003-04-25 | 193.43 |
| 2003-04-28 | 195.05 |
| 2003-04-29 | 197.87 |
| 2003-04-30 | 193.98 |
| 2003-05-01 | 194.08 |
| 2003-05-02 | 187.11 |
| 2003-05-05 | 195.29 |
| 2003-05-06 | 193.16 |
| 2003-05-07 | 192.59 |
| 2003-05-08 | 190.79 |
| 2003-05-09 | 195.71 |
| 2003-05-12 | 194.43 |
| 2003-05-13 | 197.70 |
| 2003-05-14 | 195.86 |
| 2003-05-15 | 181.73 |
| 2003-05-16 | 182.35 |
| 2003-05-19 | 177.86 |
| 2003-05-20 | 180.18 |
| 2003-05-21 | 185.63 |
| 2003-05-22 | 182.61 |
| 2003-05-23 | 184.29 |
| 2003-05-26 | . |
| 2003-05-27 | 178.31 |
| 2003-05-28 | 175.39 |
| 2003-05-29 | 179.14 |
| 2003-05-30 | 183.64 |
| 2003-06-02 | 185.98 |
| 2003-06-03 | 185.08 |
| 2003-06-04 | 185.35 |
| 2003-06-05 | 195.39 |
| 2003-06-06 | 194.13 |
| 2003-06-09 | 197.47 |
| 2003-06-10 | 195.16 |
| 2003-06-11 | 191.41 |
| 2003-06-12 | 191.23 |
| 2003-06-13 | 191.63 |
| 2003-06-16 | 193.45 |
| 2003-06-17 | 193.64 |
| 2003-06-18 | 191.03 |
| 2003-06-19 | 191.72 |
| 2003-06-20 | 189.60 |
| 2003-06-23 | 186.27 |
| 2003-06-24 | 191.91 |
| 2003-06-25 | 193.23 |
| 2003-06-26 | 197.00 |
| 2003-06-27 | 200.76 |
| 2003-06-30 | 202.22 |
| 2003-07-01 | 207.54 |
| 2003-07-02 | 211.23 |
| 2003-07-03 | 214.25 |
| 2003-07-04 | . |
| 2003-07-07 | 215.89 |
| 2003-07-08 | 215.26 |
| 2003-07-09 | 216.32 |
| 2003-07-10 | 215.64 |
| 2003-07-11 | 213.29 |
| 2003-07-14 | 215.23 |
| 2003-07-15 | 208.95 |
| 2003-07-16 | 209.13 |
| 2003-07-17 | 204.03 |
| 2003-07-18 | 204.69 |
| 2003-07-21 | 204.04 |
| 2003-07-22 | 207.85 |
| 2003-07-23 | 209.06 |
| 2003-07-24 | 207.26 |
| 2003-07-25 | 210.53 |
| 2003-07-28 | 215.51 |
| 2003-07-29 | 214.80 |
| 2003-07-30 | 212.72 |
| 2003-07-31 | 212.06 |
| 2003-08-01 | 210.76 |
| 2003-08-04 | 210.94 |
| 2003-08-05 | 209.09 |
| 2003-08-06 | 212.24 |
| 2003-08-07 | 216.33 |
| 2003-08-08 | 209.82 |
| 2003-08-11 | 209.89 |
| 2003-08-12 | 208.63 |
| 2003-08-13 | 206.91 |
| 2003-08-14 | 209.50 |
| 2003-08-15 | 205.69 |
| 2003-08-18 | 208.40 |
| 2003-08-19 | 208.90 |
| 2003-08-20 | 207.51 |
| 2003-08-21 | 205.02 |
| 2003-08-22 | 206.63 |
| 2003-08-25 | 202.84 |
| 2003-08-26 | 205.78 |
| 2003-08-27 | 205.81 |
| 2003-08-28 | 205.72 |
| 2003-08-29 | 205.66 |
| 2003-09-01 | . |
| 2003-09-02 | 205.13 |
| 2003-09-03 | 209.21 |
| 2003-09-04 | 208.78 |
| 2003-09-05 | 201.84 |
| 2003-09-08 | 195.55 |
| 2003-09-09 | 198.06 |
| 2003-09-10 | 201.18 |
| 2003-09-11 | 198.19 |
| 2003-09-12 | 195.51 |
| 2003-09-15 | 195.67 |
| 2003-09-16 | 198.74 |
| 2003-09-17 | 201.65 |
| 2003-09-18 | 201.73 |
| 2003-09-19 | 201.68 |
| 2003-09-22 | 204.50 |
| 2003-09-23 | 206.98 |
| 2003-09-24 | 207.09 |
| 2003-09-25 | 206.30 |
| 2003-09-26 | 203.81 |
| 2003-09-29 | 204.65 |
| 2003-09-30 | 208.02 |
| 2003-10-01 | 210.07 |
| 2003-10-02 | 212.00 |
| 2003-10-03 | 213.69 |
| 2003-10-06 | 216.73 |
| 2003-10-07 | 220.53 |
| 2003-10-08 | 220.60 |
| 2003-10-09 | 224.44 |
| 2003-10-10 | 229.26 |
| 2003-10-13 | 231.48 |
| 2003-10-14 | 228.28 |
| 2003-10-15 | 225.95 |
| 2003-10-16 | 229.14 |
| 2003-10-17 | 225.36 |
| 2003-10-20 | 220.51 |
| 2003-10-21 | 222.51 |
| 2003-10-22 | 225.74 |
| 2003-10-23 | 225.07 |
| 2003-10-24 | 225.57 |
| 2003-10-27 | 227.40 |
| 2003-10-28 | 225.92 |
| 2003-10-29 | 227.27 |
| 2003-10-30 | 228.68 |
| 2003-10-31 | 227.27 |
| 2003-11-03 | 230.50 |
| 2003-11-04 | 230.36 |
| 2003-11-05 | 227.91 |
| 2003-11-06 | 228.89 |
| 2003-11-07 | 228.74 |
| 2003-11-10 | 230.18 |
| 2003-11-11 | 229.42 |
| 2003-11-12 | 228.85 |
| 2003-11-13 | 234.05 |
| 2003-11-14 | 240.02 |
| 2003-11-17 | 241.84 |
| 2003-11-18 | 240.71 |
| 2003-11-19 | 243.06 |
| 2003-11-20 | 243.05 |
| 2003-11-21 | 247.94 |
| 2003-11-24 | 245.34 |
| 2003-11-25 | 249.20 |
| 2003-11-26 | 256.52 |
| 2003-11-27 | . |
| 2003-11-28 | 262.35 |
| 2003-12-01 | 275.44 |
| 2003-12-02 | 270.58 |
| 2003-12-03 | 276.85 |
| 2003-12-04 | 274.65 |
| 2003-12-05 | 278.16 |
| 2003-12-08 | 266.67 |
| 2003-12-09 | 265.21 |
| 2003-12-10 | 260.91 |
| 2003-12-11 | 264.02 |
| 2003-12-12 | 263.39 |
| 2003-12-15 | 267.20 |
| 2003-12-16 | 266.10 |
| 2003-12-17 | 268.59 |
| 2003-12-18 | 260.37 |
| 2003-12-19 | 250.89 |
| 2003-12-22 | 247.69 |
| 2003-12-23 | 252.30 |
| 2003-12-24 | 258.65 |
| 2003-12-25 | . |
| 2003-12-26 | 258.75 |
| 2003-12-29 | 255.29 |
| 2003-12-30 | 262.76 |
| 2003-12-31 | 261.46 |
| 2004-01-01 | . |
| 2004-01-02 | 270.55 |
| 2004-01-05 | 283.47 |
| 2004-01-06 | 278.74 |
| 2004-01-07 | 278.02 |
| 2004-01-08 | 271.82 |
| 2004-01-09 | 269.34 |
| 2004-01-12 | 257.31 |
| 2004-01-13 | 256.42 |
| 2004-01-14 | 244.66 |
| 2004-01-15 | 233.38 |
| 2004-01-16 | 236.43 |
| 2004-01-19 | . |
| 2004-01-20 | 241.84 |
| 2004-01-21 | 242.27 |
| 2004-01-22 | 244.98 |
| 2004-01-23 | 249.50 |
| 2004-01-26 | 247.83 |
| 2004-01-27 | 247.82 |
| 2004-01-28 | 254.50 |
| 2004-01-29 | 253.39 |
| 2004-01-30 | 253.97 |
| 2004-02-02 | 261.48 |
| 2004-02-03 | 273.65 |
| 2004-02-04 | 268.46 |
| 2004-02-05 | 262.16 |
| 2004-02-06 | 263.29 |
| 2004-02-09 | 267.42 |
| 2004-02-10 | 269.35 |
| 2004-02-11 | 263.73 |
| 2004-02-12 | 272.35 |
| 2004-02-13 | 275.15 |
| 2004-02-16 | . |
| 2004-02-17 | 276.14 |
| 2004-02-18 | 279.58 |
| 2004-02-19 | 277.77 |
| 2004-02-20 | 271.62 |
| 2004-02-23 | 277.24 |
| 2004-02-24 | 275.34 |
| 2004-02-25 | 274.90 |
| 2004-02-26 | 272.06 |
| 2004-02-27 | 273.41 |
| 2004-03-01 | 275.53 |
| 2004-03-02 | 275.95 |
| 2004-03-03 | 263.12 |
| 2004-03-04 | 264.71 |
| 2004-03-05 | 274.85 |
| 2004-03-08 | 275.91 |
| 2004-03-09 | 281.04 |
| 2004-03-10 | 276.09 |
| 2004-03-11 | 271.37 |
| 2004-03-12 | 268.99 |
| 2004-03-15 | 271.03 |
| 2004-03-16 | 272.18 |
| 2004-03-17 | 268.52 |
| 2004-03-18 | 278.81 |
| 2004-03-19 | 280.12 |
| 2004-03-22 | 287.16 |
| 2004-03-23 | 284.72 |
| 2004-03-24 | 282.57 |
| 2004-03-25 | 281.75 |
| 2004-03-26 | 281.86 |
| 2004-03-29 | 292.14 |
| 2004-03-30 | 297.45 |
| 2004-03-31 | 303.26 |
| 2004-04-01 | 305.16 |
| 2004-04-02 | 302.00 |
| 2004-04-05 | 304.66 |
| 2004-04-06 | 311.59 |
| 2004-04-07 | 317.50 |
| 2004-04-08 | 317.09 |
| 2004-04-09 | . |
| 2004-04-12 | 318.61 |
| 2004-04-13 | 307.80 |
| 2004-04-14 | 303.65 |
| 2004-04-15 | 300.33 |
| 2004-04-16 | 306.29 |
| 2004-04-19 | 301.55 |
| 2004-04-20 | 306.23 |
| 2004-04-21 | 295.53 |
| 2004-04-22 | 286.29 |
| 2004-04-23 | 289.42 |
| 2004-04-26 | 288.37 |
| 2004-04-27 | 288.69 |
| 2004-04-28 | 283.48 |
| 2004-04-29 | 280.86 |
| 2004-04-30 | 271.89 |
| 2004-05-03 | 271.67 |
| 2004-05-04 | 276.29 |
| 2004-05-05 | 280.61 |
| 2004-05-06 | 275.72 |
| 2004-05-07 | 270.54 |
| 2004-05-10 | 261.27 |
| 2004-05-11 | 271.21 |
| 2004-05-12 | 269.33 |
| 2004-05-13 | 268.12 |
| 2004-05-14 | 264.06 |
| 2004-05-17 | 270.12 |
| 2004-05-18 | 266.77 |
| 2004-05-19 | 279.60 |
| 2004-05-20 | 280.76 |
| 2004-05-21 | 279.65 |
| 2004-05-24 | 277.56 |
| 2004-05-25 | 282.51 |
| 2004-05-26 | 289.65 |
| 2004-05-27 | 300.08 |
| 2004-05-28 | 302.04 |
| 2004-05-31 | . |
| 2004-06-01 | 308.53 |
| 2004-06-02 | 308.32 |
| 2004-06-03 | 307.14 |
| 2004-06-04 | 307.55 |
| 2004-06-07 | 311.73 |
| 2004-06-08 | 307.92 |
| 2004-06-09 | 306.24 |
| 2004-06-10 | 306.58 |
| 2004-06-11 | . |
| 2004-06-14 | 302.47 |
| 2004-06-15 | 306.14 |
| 2004-06-16 | 305.23 |
| 2004-06-17 | 304.79 |
| 2004-06-18 | 314.33 |
| 2004-06-21 | 318.44 |
| 2004-06-22 | 318.67 |
| 2004-06-23 | 319.50 |
| 2004-06-24 | 322.03 |
| 2004-06-25 | 318.63 |
| 2004-06-28 | 321.83 |
| 2004-06-29 | 323.30 |
| 2004-06-30 | 325.17 |
| 2004-07-01 | 324.25 |
| 2004-07-02 | 327.05 |
| 2004-07-05 | . |
| 2004-07-06 | 321.45 |
| 2004-07-07 | 328.40 |
| 2004-07-08 | 330.62 |
| 2004-07-09 | 326.92 |
| 2004-07-12 | 330.32 |
| 2004-07-13 | 332.91 |
| 2004-07-14 | 338.19 |
| 2004-07-15 | 338.53 |
| 2004-07-16 | 335.67 |
| 2004-07-19 | 337.24 |
| 2004-07-20 | 332.82 |
| 2004-07-21 | 331.91 |
| 2004-07-22 | 331.92 |
| 2004-07-23 | 325.27 |
| 2004-07-26 | 322.84 |
| 2004-07-27 | 320.72 |
| 2004-07-28 | 322.73 |
| 2004-07-29 | 317.73 |
| 2004-07-30 | 320.41 |
| 2004-08-02 | 318.64 |
| 2004-08-03 | 320.30 |
| 2004-08-04 | 321.56 |
| 2004-08-05 | 316.76 |
| 2004-08-06 | 317.40 |
| 2004-08-09 | 320.19 |
| 2004-08-10 | 318.22 |
| 2004-08-11 | 314.21 |
| 2004-08-12 | 310.60 |
| 2004-08-13 | 306.26 |
| 2004-08-16 | 299.94 |
| 2004-08-17 | 302.48 |
| 2004-08-18 | 300.76 |
| 2004-08-19 | 297.53 |
| 2004-08-20 | 300.79 |
| 2004-08-23 | 303.57 |
| 2004-08-24 | 304.86 |
| 2004-08-25 | 305.74 |
| 2004-08-26 | 311.09 |
| 2004-08-27 | 307.79 |
| 2004-08-30 | 308.48 |
| 2004-08-31 | 313.70 |
| 2004-09-01 | 319.39 |
| 2004-09-02 | 327.13 |
| 2004-09-03 | 325.62 |
| 2004-09-06 | . |
| 2004-09-07 | 324.49 |
| 2004-09-08 | 325.30 |
| 2004-09-09 | 329.76 |
| 2004-09-10 | 333.36 |
| 2004-09-13 | 336.83 |
| 2004-09-14 | 343.23 |
| 2004-09-15 | 333.01 |
| 2004-09-16 | 338.78 |
| 2004-09-17 | 342.80 |
| 2004-09-20 | 351.97 |
| 2004-09-21 | 355.72 |
| 2004-09-22 | 346.42 |
| 2004-09-23 | 355.18 |
| 2004-09-24 | 356.31 |
| 2004-09-27 | 357.83 |
| 2004-09-28 | 357.37 |
| 2004-09-29 | 364.52 |
| 2004-09-30 | 366.62 |
| 2004-10-01 | 365.58 |
| 2004-10-04 | 364.96 |
| 2004-10-05 | 360.41 |
| 2004-10-06 | 365.01 |
| 2004-10-07 | 359.95 |
| 2004-10-08 | 357.15 |
| 2004-10-11 | 358.88 |
| 2004-10-12 | 352.17 |
| 2004-10-13 | 351.69 |
| 2004-10-14 | 356.26 |
| 2004-10-15 | 365.60 |
| 2004-10-18 | 372.71 |
| 2004-10-19 | 380.54 |
| 2004-10-20 | 378.62 |
| 2004-10-21 | 386.14 |
| 2004-10-22 | 385.55 |
| 2004-10-25 | 381.66 |
| 2004-10-26 | 385.86 |
| 2004-10-27 | 398.70 |
| 2004-10-28 | 403.91 |
| 2004-10-29 | 399.45 |
| 2004-11-01 | 409.44 |
| 2004-11-02 | 404.85 |
| 2004-11-03 | 409.10 |
| 2004-11-04 | 413.57 |
| 2004-11-05 | 418.14 |
| 2004-11-08 | 426.73 |
| 2004-11-09 | 419.61 |
| 2004-11-10 | 414.98 |
| 2004-11-11 | 415.32 |
| 2004-11-12 | 418.07 |
| 2004-11-15 | 418.59 |
| 2004-11-16 | 424.69 |
| 2004-11-17 | 433.90 |
| 2004-11-18 | 430.21 |
| 2004-11-19 | 429.83 |
| 2004-11-22 | 426.05 |
| 2004-11-23 | 424.08 |
| 2004-11-24 | 432.54 |
| 2004-11-25 | . |
| 2004-11-26 | 459.23 |
| 2004-11-29 | 469.87 |
| 2004-11-30 | 472.04 |
| 2004-12-01 | 474.81 |
| 2004-12-02 | 463.75 |
| 2004-12-03 | 464.55 |
| 2004-12-06 | 468.95 |
| 2004-12-07 | 467.59 |
| 2004-12-08 | 455.83 |
| 2004-12-09 | 458.70 |
| 2004-12-10 | 463.17 |
| 2004-12-13 | 477.29 |
| 2004-12-14 | 477.29 |
| 2004-12-15 | 479.65 |
| 2004-12-16 | 476.93 |
| 2004-12-17 | 477.68 |
| 2004-12-20 | 485.93 |
| 2004-12-21 | 488.61 |
| 2004-12-22 | 495.32 |
| 2004-12-23 | 502.67 |
| 2004-12-24 | . |
| 2004-12-27 | 505.32 |
| 2004-12-28 | 514.54 |
| 2004-12-29 | 508.99 |
| 2004-12-30 | 506.90 |
| 2004-12-31 | 507.96 |
| 2005-01-03 | 509.53 |
| 2005-01-04 | 493.14 |
| 2005-01-05 | 476.15 |
| 2005-01-06 | 450.57 |
| 2005-01-07 | 452.59 |
| 2005-01-10 | 462.90 |
| 2005-01-11 | 460.39 |
| 2005-01-12 | 460.71 |
| 2005-01-13 | 453.27 |
| 2005-01-14 | 451.86 |
| 2005-01-17 | . |
| 2005-01-18 | 434.80 |
| 2005-01-19 | 440.97 |
| 2005-01-20 | 435.41 |
| 2005-01-21 | 446.28 |
| 2005-01-24 | 452.57 |
| 2005-01-25 | 454.93 |
| 2005-01-26 | 463.69 |
| 2005-01-27 | 478.49 |
#2005-01-28| 473.07
#2005-01-31| 478.13
#2005-02-01| 466.62
#2005-02-02| 454.53
#2005-02-03| 450.95
#2005-02-04| 456.25
#2005-02-07| 440.41
#2005-02-08| 434.53
#2005-02-09| 445.95
#2005-02-10| 460.25
#2005-02-11| 465.55
#2005-02-14| 464.95
#2005-02-15| 468.82
#2005-02-16| 473.77
#2005-02-17| 478.09
#2005-02-18| 477.19
#2005-02-21| .
#2005-02-22| 500.68
#2005-02-23| 495.18
#2005-02-24| 492.31
#2005-02-25| 497.96
#2005-02-28| 499.38
#2005-03-01| 492.97
#2005-03-02| 484.48
#2005-03-03| 485.57
#2005-03-04| 499.90
#2005-03-07| 498.27
#2005-03-08| 510.77
#2005-03-09| 510.46
#2005-03-10| 500.23
#2005-03-11| 499.87
#2005-03-14| 487.23
#2005-03-15| 474.00
#2005-03-16| 465.34
#2005-03-17| 458.80
#2005-03-18| 466.76
#2005-03-21| 461.98
#2005-03-22| 467.51
#2005-03-23| 452.44
#2005-03-24| 449.65
#2005-03-25| .
#2005-03-28| 441.17
#2005-03-29| 437.70
#2005-03-30| 443.69
#2005-03-31| 454.35
#2005-04-01| 464.39
#2005-04-04| 453.42
#2005-04-05| 448.76
#2005-04-06| 457.17
#2005-04-07| 460.35
#2005-04-08| 456.58
#2005-04-11| 460.40
#2005-04-12| 454.36
#2005-04-13| 450.97
#2005-04-14| 449.74
#2005-04-15| 453.02
#2005-04-18| 453.06
#2005-04-19| 457.15
#2005-04-20| 456.60
#2005-04-21| 465.27
#2005-04-22| 464.76
#2005-04-25| 463.80
#2005-04-26| 475.52
#2005-04-27| 476.23
#2005-04-28| 460.07
#2005-04-29| 460.38
#2005-05-02| 459.22
#2005-05-03| 467.26
#2005-05-04| 479.21
#2005-05-05| 490.58
#2005-05-06| 490.77
#2005-05-09| 490.74
#2005-05-10| 486.01
#2005-05-11| 484.27
#2005-05-12| 470.19
#2005-05-13| 467.47
#2005-05-16| 459.79
#2005-05-17| 448.13
#2005-05-18| 454.41
#2005-05-19| 457.28
#2005-05-20| 449.07
#2005-05-23| 445.88
#2005-05-24| 441.02
#2005-05-25| 447.15
#2005-05-26| 440.52
#2005-05-27| 443.14
#2005-05-30| .
#2005-05-31| 423.69
#2005-06-01| 412.76
#2005-06-02| 416.14
#2005-06-03| 429.96
#2005-06-06| 442.33
#2005-06-07| 450.68
#2005-06-08| 448.18
#2005-06-09| 436.53
#2005-06-10| 439.68
#2005-06-13| 429.28
#2005-06-14| 425.29
#2005-06-15| 438.18
#2005-06-16| 441.11
#2005-06-17| 447.03
#2005-06-20| 443.92
#2005-06-21| 442.63
#2005-06-22| 443.62
#2005-06-23| 438.35
#2005-06-24| 435.30
#2005-06-27| 441.52
#2005-06-28| 443.13
#2005-06-29| 441.66
#2005-06-30| 438.51
#2005-07-01| 433.12
#2005-07-04| .
#2005-07-05| 426.36
#2005-07-06| 430.03
#2005-07-07| 428.44
#2005-07-08| 423.81
#2005-07-11| 438.50
#2005-07-12| 463.28
#2005-07-13| 464.57
#2005-07-14| 484.06
#2005-07-15| 471.39
#2005-07-18| 474.41
#2005-07-19| 477.76
#2005-07-20| 484.09
#2005-07-21| 490.83
#2005-07-22| 494.54
#2005-07-25| 494.29
#2005-07-26| 490.11
#2005-07-27| 496.06
#2005-07-28| 502.03
#2005-07-29| 495.62
#2005-08-01| 508.64
#2005-08-02| 515.91
#2005-08-03| 522.38
#2005-08-04| 521.27
#2005-08-05| 519.82
#2005-08-08| 532.89
#2005-08-09| 531.77
#2005-08-10| 549.77
#2005-08-11| 548.69
#2005-08-12| 538.64
#2005-08-15| 525.93
#2005-08-16| 521.66
#2005-08-17| 506.39
#2005-08-18| 500.09
#2005-08-19| 505.79
#2005-08-22| 514.73
#2005-08-23| 511.50
#2005-08-24| 508.89
#2005-08-25| 507.04
#2005-08-26| 502.81
#2005-08-29| 501.23
#2005-08-30| 490.54
#2005-08-31| 497.50
#2005-09-01| 514.74
#2005-09-02| 533.52
#2005-09-05| .
#2005-09-06| 529.31
#2005-09-07| 536.74
#2005-09-08| 531.55
#2005-09-09| 528.85
#2005-09-12| 525.22
#2005-09-13| 526.12
#2005-09-14| 530.77
#2005-09-15| 525.84
#2005-09-16| 531.06
#2005-09-19| 523.70
#2005-09-20| 528.34
#2005-09-21| 526.77
#2005-09-22| 519.25
#2005-09-23| 511.69
#2005-09-26| 519.04
#2005-09-27| 516.93
#2005-09-28| 516.10
#2005-09-29| 522.98
#2005-09-30| 530.61
#2005-10-03| 517.08
#2005-10-04| 513.16
#2005-10-05| 507.17
#2005-10-06| 498.21
#2005-10-07| 492.87
#2005-10-10| 495.84
#2005-10-11| 500.66
#2005-10-12| 495.20
#2005-10-13| 477.58
#2005-10-14| 478.03
#2005-10-17| 491.32
#2005-10-18| 482.68
#2005-10-19| 472.47
#2005-10-20| 484.72
#2005-10-21| 478.73
#2005-10-24| 491.89
#2005-10-25| 492.03
#2005-10-26| 491.68
#2005-10-27| 483.62
#2005-10-28| 483.37
#2005-10-31| 489.99
#2005-11-01| 499.83
#2005-11-02| 504.04
#2005-11-03| 511.88
#2005-11-04| 502.80
#2005-11-07| 506.39
#2005-11-08| 490.43
#2005-11-09| 488.92
#2005-11-10| 495.45
#2005-11-11| 501.05
#2005-11-14| 514.53
#2005-11-15| 506.09
#2005-11-16| 502.38
#2005-11-17| 506.85
#2005-11-18| 503.55
#2005-11-21| 503.62
#2005-11-22| 498.49
#2005-11-23| 512.53
#2005-11-24| .
#2005-11-25| 517.59
#2005-11-28| 512.13
#2005-11-29| 510.84
#2005-11-30| 508.54
#2005-12-01| 504.03
#2005-12-02| 514.28
#2005-12-05| 522.15
#2005-12-06| 544.31
#2005-12-07| 558.55
#2005-12-08| 546.24
#2005-12-09| 539.35
#2005-12-12| 550.99
#2005-12-13| 556.66
#2005-12-14| 556.70
#2005-12-15| 560.54
#2005-12-16| 561.88
#2005-12-19| 576.57
#2005-12-20| 574.53
#2005-12-21| 578.89
#2005-12-22| 587.04
#2005-12-23| 594.67
#2005-12-26| .
#2005-12-27| 603.90
#2005-12-28| 589.47
#2005-12-29| 591.95
#2005-12-30| 582.55
#2006-01-02| .
#2006-01-03| 601.62
#2006-01-04| 609.29
#2006-01-05| 597.00
#2006-01-06| 627.24
#2006-01-09| 632.17
#2006-01-10| 637.24
#2006-01-11| 653.78
#2006-01-12| 648.86
#2006-01-13| 663.32
#2006-01-16| .
#2006-01-17| 629.13
#2006-01-18| 622.67
#2006-01-19| 663.45
#2006-01-20| 659.42
#2006-01-23| 659.10
#2006-01-24| 657.19
#2006-01-25| 655.85
#2006-01-26| 641.81
#2006-01-27| 644.50
#2006-01-30| 638.19
#2006-01-31| 653.40
#2006-02-01| 666.05
#2006-02-02| 671.23
#2006-02-03| 647.27
#2006-02-06| 653.38
#2006-02-07| 639.66
#2006-02-08| 623.81
#2006-02-09| 645.50
#2006-02-10| 645.81
#2006-02-13| 628.83
#2006-02-14| 620.02
#2006-02-15| 638.90
#2006-02-16| 652.12
#2006-02-17| 685.21
#2006-02-20| .
#2006-02-21| 687.47
#2006-02-22| 687.90
#2006-02-23| 692.69
#2006-02-24| 671.63
#2006-02-27| 668.27
#2006-02-28| 640.28
#2006-03-01| 639.73
#2006-03-02| 657.83
#2006-03-03| 641.89
#2006-03-06| 646.44
#2006-03-07| 615.07
#2006-03-08| 619.12
#2006-03-09| 642.98
#2006-03-10| 635.79
#2006-03-13| 642.32
#2006-03-14| 648.95
#2006-03-15| 669.89
#2006-03-16| 675.17
#2006-03-17| 686.75
#2006-03-20| 689.29
#2006-03-21| 679.37
#2006-03-22| 680.89
#2006-03-23| 696.14
#2006-03-24| 696.28
#2006-03-27| 695.19
#2006-03-28| 680.70
#2006-03-29| 671.96
#2006-03-30| 699.03
#2006-03-31| 685.83
#2006-04-03| 704.94
#2006-04-04| 704.52
#2006-04-05| 703.55
#2006-04-06| 694.88
#2006-04-07| 695.07
#2006-04-10| 694.52
#2006-04-11| 706.35
#2006-04-12| 698.96
#2006-04-13| 700.54
#2006-04-14| .
#2006-04-17| 708.45
#2006-04-18| 723.49
#2006-04-19| 731.66
#2006-04-20| 724.27
#2006-04-21| 721.99
#2006-04-24| 703.58
#2006-04-25| 703.60
#2006-04-26| 697.77
#2006-04-27| 701.14
#2006-04-28| 713.17
#2006-05-01| 719.59
#2006-05-02| 709.25
#2006-05-03| 698.83
#2006-05-04| 703.42
#2006-05-05| 711.36
#2006-05-08| 708.27
#2006-05-09| 716.87
#2006-05-10| 716.74
#2006-05-11| 711.05
#2006-05-12| 681.38
#2006-05-15| 640.81
#2006-05-16| 653.12
#2006-05-17| 650.55
#2006-05-18| 636.49
#2006-05-19| 614.03
#2006-05-22| 582.34
#2006-05-23| 615.43
#2006-05-24| 591.29
#2006-05-25| 600.28
#2006-05-26| 610.06
#2006-05-29| .
#2006-05-30| 604.79
#2006-05-31| 593.12
#2006-06-01| 606.71
#2006-06-02| 621.07
#2006-06-05| 622.67
#2006-06-06| 586.60
#2006-06-07| 572.25
#2006-06-08| 532.17
#2006-06-09| 582.15
#2006-06-12| 570.78
#2006-06-13| 554.14
#2006-06-14| 563.99
#2006-06-15| 582.88
#2006-06-16| 585.51
#2006-06-19| 577.51
#2006-06-20| 566.51
#2006-06-21| 548.43
#2006-06-22| 526.59
#2006-06-23| 502.26
#2006-06-26| 473.65
#2006-06-27| 491.34
#2006-06-28| 501.75
#2006-06-29| 515.08
#2006-06-30| 539.18
#2006-07-03| 564.78
#2006-07-04| .
#2006-07-05| 537.88
#2006-07-06| 536.99
#2006-07-07| 547.43
#2006-07-10| 556.15
#2006-07-11| 547.16
#2006-07-12| 553.74
#2006-07-13| 532.94
#2006-07-14| 524.69
#2006-07-17| 501.75
#2006-07-18| 508.94
#2006-07-19| 525.98
#2006-07-20| 536.50
#2006-07-21| 529.02
#2006-07-24| 530.70
#2006-07-25| 531.39
#2006-07-26| 535.27
#2006-07-27| 557.96
#2006-07-28| 554.30
#2006-07-31| 555.12
#2006-08-01| 540.53
#2006-08-02| 541.76
#2006-08-03| 539.66
#2006-08-04| 550.00
#2006-08-07| 540.88
#2006-08-08| 544.40
#2006-08-09| 552.55
#2006-08-10| 548.54
#2006-08-11| 553.61
#2006-08-14| 540.96
#2006-08-15| 540.39
#2006-08-16| 549.72
#2006-08-17| 563.93
#2006-08-18| 546.63
#2006-08-21| 543.98
#2006-08-22| 544.22
#2006-08-23| 543.80
#2006-08-24| 535.81
#2006-08-25| 535.88
#2006-08-28| 546.20
#2006-08-29| 554.66
#2006-08-30| 573.24
#2006-08-31| 554.60
#2006-09-01| 554.55
#2006-09-04| .
#2006-09-05| 570.88
#2006-09-06| 557.66
#2006-09-07| 538.62
#2006-09-08| 535.65
#2006-09-11| 516.62
#2006-09-12| 535.50
#2006-09-13| 542.17
#2006-09-14| 532.47
#2006-09-15| 539.05
#2006-09-18| 554.92
#2006-09-19| 557.14
#2006-09-20| 556.57
#2006-09-21| 553.31
#2006-09-22| 531.41
#2006-09-25| 526.65
#2006-09-26| 530.03
#2006-09-27| 523.27
#2006-09-28| 527.93
#2006-09-29| 522.55
#2006-10-02| 520.44
#2006-10-03| 517.33
#2006-10-04| 511.07
#2006-10-05| 523.60
#2006-10-06| 523.56
#2006-10-09| 525.10
#2006-10-10| 524.93
#2006-10-11| 528.25
#2006-10-12| 542.16
#2006-10-13| 557.78
#2006-10-16| 574.65
#2006-10-17| 557.09
#2006-10-18| 562.98
#2006-10-19| 568.32
#2006-10-20| 564.91
#2006-10-23| 555.08
#2006-10-24| 556.63
#2006-10-25| 562.51
#2006-10-26| 561.94
#2006-10-27| 570.84
#2006-10-30| 566.87
#2006-10-31| 601.34
#2006-11-01| 611.02
#2006-11-02| 600.62
#2006-11-03| 601.92
#2006-11-06| 607.98
#2006-11-07| 617.60
#2006-11-08| 621.15
#2006-11-09| 619.84
#2006-11-10| 618.18
#2006-11-13| 620.24
#2006-11-14| 622.01
#2006-11-15| 615.57
#2006-11-16| 620.87
#2006-11-17| 610.11
#2006-11-20| 616.56
#2006-11-21| 628.65
#2006-11-22| 647.19
#2006-11-23| .
#2006-11-24| 659.13
#2006-11-27| 664.00
#2006-11-28| 642.05
#2006-11-29| 647.95
#2006-11-30| 642.32
#2006-12-01| 647.30
#2006-12-04| 645.69
#2006-12-05| 643.94
#2006-12-06| 645.14
#2006-12-07| 648.55
#2006-12-08| 650.52
#2006-12-11| 650.12
#2006-12-12| 652.44
#2006-12-13| 664.89
#2006-12-14| 665.18
#2006-12-15| 670.95
#2006-12-18| 674.20
#2006-12-19| 668.20
#2006-12-20| 687.25
#2006-12-21| 707.74
#2006-12-22| 715.18
#2006-12-25| .
#2006-12-26| 706.94
#2006-12-27| 713.35
#2006-12-28| 707.14
#2006-12-29| 703.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 707.51
#2007-01-04| 679.65
#2007-01-05| 678.68
#2007-01-08| 681.87
#2007-01-09| 700.55
#2007-01-10| 690.24
#2007-01-11| 695.23
#2007-01-12| 697.84
#2007-01-15| .
#2007-01-16| 722.87
#2007-01-17| 727.59
#2007-01-18| 741.77
#2007-01-19| 726.01
#2007-01-22| 740.77
#2007-01-23| 736.22
#2007-01-24| 728.42
#2007-01-25| 714.12
#2007-01-26| 715.72
#2007-01-29| 704.98
#2007-01-30| 713.73
#2007-01-31| 714.01
#2007-02-01| 733.91
#2007-02-02| 728.20
#2007-02-05| 718.52
#2007-02-06| 736.22
#2007-02-07| 729.91
#2007-02-08| 718.09
#2007-02-09| 717.93
#2007-02-12| 703.35
#2007-02-13| 709.33
#2007-02-14| 709.98
#2007-02-15| 728.25
#2007-02-16| 745.69
#2007-02-19| .
#2007-02-20| 758.48
#2007-02-21| 753.01
#2007-02-22| 769.38
#2007-02-23| 768.89
#2007-02-26| 775.44
#2007-02-27| 743.28
#2007-02-28| 731.20
#2007-03-01| 711.12
#2007-03-02| 712.28
#2007-03-05| 678.99
#2007-03-06| 691.73
#2007-03-07| 697.54
#2007-03-08| 719.36
#2007-03-09| 733.18
#2007-03-12| 730.69
#2007-03-13| 719.74
#2007-03-14| 697.90
#2007-03-15| 705.88
#2007-03-16| 694.15
#2007-03-19| 702.16
#2007-03-20| 723.87
#2007-03-21| 728.53
#2007-03-22| 753.87
#2007-03-23| 765.21
#2007-03-26| 754.82
#2007-03-27| 759.28
#2007-03-28| 742.30
#2007-03-29| 763.87
#2007-03-30| 779.34
#2007-04-02| 779.79
#2007-04-03| 795.27
#2007-04-04| 793.00
#2007-04-05| 796.18
#2007-04-06| .
#2007-04-09| 798.54
#2007-04-10| 800.29
#2007-04-11| 788.00
#2007-04-12| 802.30
#2007-04-13| 809.85
#2007-04-16| 823.53
#2007-04-17| 845.69
#2007-04-18| 832.76
#2007-04-19| 837.74
#2007-04-20| 851.63
#2007-04-23| 847.74
#2007-04-24| 849.74
#2007-04-25| 859.69
#2007-04-26| 853.16
#2007-04-27| 853.53
#2007-04-30| 853.13
#2007-05-01| 853.78
#2007-05-02| 857.09
#2007-05-03| 863.21
#2007-05-04| 861.56
#2007-05-07| 865.60
#2007-05-08| 849.05
#2007-05-09| 857.40
#2007-05-10| 849.56
#2007-05-11| 844.64
#2007-05-14| 830.04
#2007-05-15| 822.02
#2007-05-16| 815.04
#2007-05-17| 803.21
#2007-05-18| 809.67
#2007-05-21| 819.89
#2007-05-22| 825.50
#2007-05-23| 838.53
#2007-05-24| 819.04
#2007-05-25| 814.04
#2007-05-28| .
#2007-05-29| 812.79
#2007-05-30| 788.80
#2007-05-31| 794.68
#2007-06-01| 799.61
#2007-06-04| 787.20
#2007-06-05| 786.97
#2007-06-06| 778.84
#2007-06-07| 786.24
#2007-06-08| 765.21
#2007-06-11| 779.26
#2007-06-12| 773.52
#2007-06-13| 776.28
#2007-06-14| 797.66
#2007-06-15| 803.55
#2007-06-18| 804.59
#2007-06-19| 807.24
#2007-06-20| 803.75
#2007-06-21| 786.98
#2007-06-22| 783.78
#2007-06-25| 773.22
#2007-06-26| 758.55
#2007-06-27| 753.73
#2007-06-28| 766.86
#2007-06-29| 767.89
#2007-07-02| 783.49
#2007-07-03| 782.40
#2007-07-04| .
#2007-07-05| 767.55
#2007-07-06| 791.91
#2007-07-09| 808.01
#2007-07-10| 821.64
#2007-07-11| 819.89
#2007-07-12| 821.95
#2007-07-13| 823.60
#2007-07-16| 822.64
#2007-07-17| 813.44
#2007-07-18| 813.08
#2007-07-19| 826.54
#2007-07-20| 828.25
#2007-07-23| 856.17
#2007-07-24| 854.39
#2007-07-25| 826.52
#2007-07-26| 808.40
#2007-07-27| 778.02
#2007-07-30| 785.12
#2007-07-31| 794.61
#2007-08-01| 781.93
#2007-08-02| 791.52
#2007-08-03| 779.38
#2007-08-06| 771.82
#2007-08-07| 793.14
#2007-08-08| 829.88
#2007-08-09| 820.63
#2007-08-10| 780.24
#2007-08-13| 801.76
#2007-08-14| 770.93
#2007-08-15| 759.13
#2007-08-16| 722.56
#2007-08-17| 721.04
#2007-08-20| 738.53
#2007-08-21| 730.64
#2007-08-22| 758.16
#2007-08-23| 769.18
#2007-08-24| 772.65
#2007-08-27| 789.46
#2007-08-28| 768.33
#2007-08-29| 773.75
#2007-08-30| 784.46
#2007-08-31| 797.95
#2007-09-03| .
#2007-09-04| 812.65
#2007-09-05| 797.93
#2007-09-06| 792.00
#2007-09-07| 774.81
#2007-09-10| 788.33
#2007-09-11| 800.45
#2007-09-12| 793.65
#2007-09-13| 795.34
#2007-09-14| 790.21
#2007-09-17| 788.51
#2007-09-18| 782.06
#2007-09-19| 800.38
#2007-09-20| 804.95
#2007-09-21| 796.89
#2007-09-24| 800.37
#2007-09-25| 788.94
#2007-09-26| 800.13
#2007-09-27| 818.63
#2007-09-28| 812.08
#2007-10-01| 811.81
#2007-10-02| 835.65
#2007-10-03| 867.76
#2007-10-04| 866.15
#2007-10-05| 881.63
#2007-10-08| 878.04
#2007-10-09| 870.93
#2007-10-10| 869.61
#2007-10-11| 892.67
#2007-10-12| 880.28
#2007-10-15| 873.35
#2007-10-16| 857.79
#2007-10-17| 878.53
#2007-10-18| 869.11
#2007-10-19| 865.18
#2007-10-22| 854.13
#2007-10-23| 885.77
#2007-10-24| 901.47
#2007-10-25| 936.82
#2007-10-26| 957.18
#2007-10-29| 950.50
#2007-10-30| 951.89
#2007-10-31| 948.77
#2007-11-01| 942.97
#2007-11-02| 939.07
#2007-11-05| 944.47
#2007-11-06| 951.98
#2007-11-07| 942.68
#2007-11-08| 948.39
#2007-11-09| 934.53
#2007-11-12| 916.60
#2007-11-13| 926.17
#2007-11-14| 937.12
#2007-11-15| 920.24
#2007-11-16| 908.77
#2007-11-19| 894.04
#2007-11-20| 905.73
#2007-11-21| 889.74
#2007-11-22| .
#2007-11-23| 880.79
#2007-11-26| 855.32
#2007-11-27| 831.56
#2007-11-28| 846.86
#2007-11-29| 859.91
#2007-11-30| 853.91
#2007-12-03| 840.77
#2007-12-04| 845.50
#2007-12-05| 860.17
#2007-12-06| 860.00
#2007-12-07| 860.73
#2007-12-10| 866.39
#2007-12-11| 867.32
#2007-12-12| 866.52
#2007-12-13| 835.94
#2007-12-14| 813.06
#2007-12-17| 806.73
#2007-12-18| 810.34
#2007-12-19| 799.63
#2007-12-20| 794.92
#2007-12-21| 802.74
#2007-12-24| 806.69
#2007-12-25| .
#2007-12-26| 809.07
#2007-12-27| 839.53
#2007-12-28| 840.52
#2007-12-31| 812.34
#2008-01-01| .
#2008-01-02| 830.79
#2008-01-03| 814.12
#2008-01-04| 805.08
#2008-01-07| 795.90
#2008-01-08| 810.09
#2008-01-09| 804.61
#2008-01-10| 790.17
#2008-01-11| 788.79
#2008-01-14| 800.14
#2008-01-15| 787.96
#2008-01-16| 769.53
#2008-01-17| 771.80
#2008-01-18| 757.04
#2008-01-21| .
#2008-01-22| 733.98
#2008-01-23| 736.56
#2008-01-24| 769.36
#2008-01-25| 749.50
#2008-01-28| 722.09
#2008-01-29| 730.76
#2008-01-30| 726.41
#2008-01-31| 699.07
#2008-02-01| 727.15
#2008-02-04| 726.64
#2008-02-05| 694.02
#2008-02-06| 685.17
#2008-02-07| 666.81
#2008-02-08| 662.06
#2008-02-11| 658.61
#2008-02-12| 681.66
#2008-02-13| 695.67
#2008-02-14| 713.35
#2008-02-15| 696.47
#2008-02-18| .
#2008-02-19| 729.72
#2008-02-20| 705.23
#2008-02-21| 719.51
#2008-02-22| 720.06
#2008-02-25| 739.33
#2008-02-26| 775.36
#2008-02-27| 773.16
#2008-02-28| 760.61
#2008-02-29| 745.68
#2008-03-03| 720.49
#2008-03-04| 702.86
#2008-03-05| 707.74
#2008-03-06| 714.61
#2008-03-07| 701.58
#2008-03-10| 691.47
#2008-03-11| 719.13
#2008-03-12| 718.04
#2008-03-13| 697.22
#2008-03-14| 697.57
#2008-03-17| 668.57
#2008-03-18| 689.56
#2008-03-19| 688.52
#2008-03-20| 670.55
#2008-03-21| .
#2008-03-24| 674.19
#2008-03-25| 689.43
#2008-03-26| 694.85
#2008-03-27| 705.60
#2008-03-28| 690.13
#2008-03-31| 678.23
#2008-04-01| 691.64
#2008-04-02| 719.84
#2008-04-03| 714.62
#2008-04-04| 722.40
#2008-04-07| 737.47
#2008-04-08| 736.04
#2008-04-09| 731.50
#2008-04-10| 717.20
#2008-04-11| 716.24
#2008-04-14| 699.94
#2008-04-15| 701.25
#2008-04-16| 699.28
#2008-04-17| 701.28
#2008-04-18| 708.51
#2008-04-21| 716.50
#2008-04-22| 721.91
#2008-04-23| 717.65
#2008-04-24| 698.93
#2008-04-25| 697.19
#2008-04-28| 703.09
#2008-04-29| 707.66
#2008-04-30| 712.47
#2008-05-01| 705.24
#2008-05-02| 709.33
#2008-05-05| 707.69
#2008-05-06| 705.99
#2008-05-07| 707.00
#2008-05-08| 701.67
#2008-05-09| 693.55
#2008-05-12| 692.93
#2008-05-13| 697.22
#2008-05-14| 691.63
#2008-05-15| 689.99
#2008-05-16| 698.13
#2008-05-19| 697.00
#2008-05-20| 690.41
#2008-05-21| 685.62
#2008-05-22| 682.72
#2008-05-23| 684.73
#2008-05-26| .
#2008-05-27| 680.59
#2008-05-28| 676.59
#2008-05-29| 671.41
#2008-05-30| 672.85
#2008-06-02| 655.89
#2008-06-03| 649.18
#2008-06-04| 665.27
#2008-06-05| 667.51
#2008-06-06| 664.72
#2008-06-09| 646.77
#2008-06-10| 632.40
#2008-06-11| 624.96
#2008-06-12| 625.30
#2008-06-13| 615.54
#2008-06-16| 619.31
#2008-06-17| 617.09
#2008-06-18| 612.63
#2008-06-19| 617.60
#2008-06-20| 612.73
#2008-06-23| 599.34
#2008-06-24| 596.76
#2008-06-25| 612.57
#2008-06-26| 610.17
#2008-06-27| 618.00
#2008-06-30| 621.16
#2008-07-01| 609.87
#2008-07-02| 616.59
#2008-07-03| 610.09
#2008-07-04| .
#2008-07-07| 627.87
#2008-07-08| 625.91
#2008-07-09| 639.79
#2008-07-10| 637.01
#2008-07-11| 630.53
#2008-07-14| 630.32
#2008-07-15| 626.79
#2008-07-16| 660.97
#2008-07-17| 690.71
#2008-07-18| 684.86
#2008-07-21| 665.48
#2008-07-22| 662.69
#2008-07-23| 690.93
#2008-07-24| 702.57
#2008-07-25| 695.66
#2008-07-28| 699.46
#2008-07-29| 718.49
#2008-07-30| 724.65
#2008-07-31| 734.27
#2008-08-01| 715.54
#2008-08-04| 720.34
#2008-08-05| 710.12
#2008-08-06| 705.88
#2008-08-07| 703.98
#2008-08-08| 683.99
#2008-08-11| 692.93
#2008-08-12| 685.29
#2008-08-13| 674.11
#2008-08-14| 685.96
#2008-08-15| 681.80
#2008-08-18| 688.51
#2008-08-19| 662.34
#2008-08-20| 658.28
#2008-08-21| 663.85
#2008-08-22| 672.15
#2008-08-25| 668.79
#2008-08-26| 660.01
#2008-08-27| 681.18
#2008-08-28| 704.72
#2008-08-29| 698.99
#2008-09-01| .
#2008-09-02| 695.91
#2008-09-03| 689.44
#2008-09-04| 683.65
#2008-09-05| 671.88
#2008-09-08| 702.26
#2008-09-09| 691.90
#2008-09-10| 683.52
#2008-09-11| 645.81
#2008-09-12| 664.26
#2008-09-15| 648.08
#2008-09-16| 627.50
#2008-09-17| 611.35
#2008-09-18| 608.20
#2008-09-19| 667.44
#2008-09-22| 695.70
#2008-09-23| 652.64
#2008-09-24| 653.65
#2008-09-25| 661.49
#2008-09-26| 661.40
#2008-09-29| 635.53
#2008-09-30| 651.75
#2008-10-01| 633.52
#2008-10-02| 617.61
#2008-10-03| 619.79
#2008-10-06| 552.62
#2008-10-07| 558.82
#2008-10-08| 530.82
#2008-10-09| 538.62
#2008-10-10| 514.35
#2008-10-13| 539.59
#2008-10-14| 566.73
#2008-10-15| 540.63
#2008-10-16| 485.30
#2008-10-17| 484.92
#2008-10-20| 483.39
#2008-10-21| 462.97
#2008-10-22| 423.13
#2008-10-23| 417.21
#2008-10-24| 427.53
#2008-10-27| 410.53
#2008-10-28| 434.30
#2008-10-29| 465.93
#2008-10-30| 477.26
#2008-10-31| 488.62
#2008-11-03| 495.96
#2008-11-04| 508.36
#2008-11-05| 495.26
#2008-11-06| 475.97
#2008-11-07| 470.03
#2008-11-10| 487.88
#2008-11-11| 461.81
#2008-11-12| 456.96
#2008-11-13| 453.42
#2008-11-14| 468.14
#2008-11-17| 457.08
#2008-11-18| 456.49
#2008-11-19| 467.06
#2008-11-20| 449.08
#2008-11-21| 441.67
#2008-11-24| 460.76
#2008-11-25| 498.23
#2008-11-26| 499.45
#2008-11-27| .
#2008-11-28| 511.61
#2008-12-01| 493.66
#2008-12-02| 462.85
#2008-12-03| 461.21
#2008-12-04| 470.96
#2008-12-05| 469.61
#2008-12-08| 500.53
#2008-12-09| 500.03
#2008-12-10| 500.38
#2008-12-11| 501.60
#2008-12-12| 487.52
#2008-12-15| 498.92
#2008-12-16| 499.92
#2008-12-17| 543.94
#2008-12-18| 569.85
#2008-12-19| 537.94
#2008-12-22| 537.64
#2008-12-23| 537.26
#2008-12-24| 529.05
#2008-12-25| .
#2008-12-26| 530.12
#2008-12-29| 545.28
#2008-12-30| 555.55
#2008-12-31| 560.96
#2009-01-01| .
#2009-01-02| 545.38
#2009-01-05| 549.29
#2009-01-06| 546.22
#2009-01-07| 529.40
#2009-01-08| 510.21
#2009-01-09| 517.45
#2009-01-12| 507.38
#2009-01-13| 502.60
#2009-01-14| 496.25
#2009-01-15| 485.91
#2009-01-16| 496.32
#2009-01-19| .
#2009-01-20| 467.79
#2009-01-21| 468.53
#2009-01-22| 462.90
#2009-01-23| 443.95
#2009-01-26| 449.22
#2009-01-27| 474.15
#2009-01-28| 495.58
#2009-01-29| 477.28
#2009-01-30| 461.02
#2009-02-02| 443.95
#2009-02-03| 460.49
#2009-02-04| 477.29
#2009-02-05| 470.15
#2009-02-06| 493.70
#2009-02-09| 505.34
#2009-02-10| 499.75
#2009-02-11| 480.97
#2009-02-12| 462.62
#2009-02-13| 466.56
#2009-02-16| .
#2009-02-17| 438.23
#2009-02-18| 442.23
#2009-02-19| 443.23
#2009-02-20| 420.84
#2009-02-23| 433.59
#2009-02-24| 431.80
#2009-02-25| 436.37
#2009-02-26| 456.31
#2009-02-27| 435.22
#2009-03-02| 410.00
#2009-03-03| 403.53
#2009-03-04| 408.55
#2009-03-05| 406.61
#2009-03-06| 409.27
#2009-03-09| 401.96
#2009-03-10| 426.01
#2009-03-11| 450.76
#2009-03-12| 456.35
#2009-03-13| 459.51
#2009-03-16| 462.33
#2009-03-17| 446.64
#2009-03-18| 455.80
#2009-03-19| 483.25
#2009-03-20| 474.37
#2009-03-23| 503.01
#2009-03-24| 509.76
#2009-03-25| 526.11
#2009-03-26| 508.75
#2009-03-27| 489.75
#2009-03-30| 480.54
#2009-03-31| 498.88
#2009-04-01| 505.82
#2009-04-02| 531.81
#2009-04-03| 539.64
#2009-04-06| 539.74
#2009-04-07| 529.54
#2009-04-08| 522.19
#2009-04-09| 548.44
#2009-04-10| .
#2009-04-13| 548.09
#2009-04-14| 562.12
#2009-04-15| 554.63
#2009-04-16| 560.02
#2009-04-17| 556.19
#2009-04-20| 529.45
#2009-04-21| 517.31
#2009-04-22| 524.58
#2009-04-23| 538.66
#2009-04-24| 540.80
#2009-04-27| 544.26
#2009-04-28| 552.87
#2009-04-29| 567.37
#2009-04-30| 573.15
#2009-05-01| 573.71
#2009-05-04| 600.75
#2009-05-05| 590.19
#2009-05-06| 582.41
#2009-05-07| 574.89
#2009-05-08| 577.74
#2009-05-11| 583.01
#2009-05-12| 586.99
#2009-05-13| 570.80
#2009-05-14| 567.00
#2009-05-15| 573.20
#2009-05-18| 584.96
#2009-05-19| 609.84
#2009-05-20| 623.77
#2009-05-21| 603.58
#2009-05-22| 616.48
#2009-05-25| .
#2009-05-26| 608.30
#2009-05-27| 620.85
#2009-05-28| 616.50
#2009-05-29| 617.03
#2009-06-01| 634.56
#2009-06-02| 632.70
#2009-06-03| 625.20
#2009-06-04| 634.16
#2009-06-05| 629.48
#2009-06-08| 616.41
#2009-06-09| 623.82
#2009-06-10| 632.23
#2009-06-11| 631.72
#2009-06-12| 633.64
#2009-06-15| 636.75
#2009-06-16| 644.72
#2009-06-17| 631.58
#2009-06-18| 632.71
#2009-06-19| 632.27
#2009-06-22| 617.82
#2009-06-23| 616.35
#2009-06-24| 637.11
#2009-06-25| 632.06
#2009-06-26| 655.28
#2009-06-29| 674.86
#2009-06-30| 678.44
#2009-07-01| 685.94
#2009-07-02| 667.96
#2009-07-03| .
#2009-07-06| 655.34
#2009-07-07| 663.93
#2009-07-08| 655.76
#2009-07-09| 658.88
#2009-07-10| 663.74
#2009-07-13| 659.86
#2009-07-14| 665.42
#2009-07-15| 677.29
#2009-07-16| 682.82
#2009-07-17| 680.83
#2009-07-20| 694.55
#2009-07-21| 707.97
#2009-07-22| 710.66
#2009-07-23| 719.57
#2009-07-24| 714.71
#2009-07-27| 711.07
#2009-07-28| 692.16
#2009-07-29| 682.38
#2009-07-30| 700.60
#2009-07-31| 692.41
#2009-08-03| 709.59
#2009-08-04| 697.91
#2009-08-05| 686.62
#2009-08-06| 687.62
#2009-08-07| 697.62
#2009-08-10| 694.37
#2009-08-11| 682.98
#2009-08-12| 685.25
#2009-08-13| 695.52
#2009-08-14| 682.23
#2009-08-17| 663.78
#2009-08-18| 683.49
#2009-08-19| 675.14
#2009-08-20| 685.63
#2009-08-21| 705.17
#2009-08-24| 730.24
#2009-08-25| 733.96
#2009-08-26| 733.83
#2009-08-27| 742.27
#2009-08-28| 747.09
#2009-08-31| 744.16
#2009-09-01| 741.30
#2009-09-02| 722.57
#2009-09-03| 716.05
#2009-09-04| 727.22
#2009-09-07| .
#2009-09-08| 753.43
#2009-09-09| 757.72
#2009-09-10| 753.35
#2009-09-11| 763.64
#2009-09-14| 753.46
#2009-09-15| 759.26
#2009-09-16| 771.42
#2009-09-17| 791.57
#2009-09-18| 787.81
#2009-09-21| 784.81
#2009-09-22| 803.06
#2009-09-23| 783.69
#2009-09-24| 780.59
#2009-09-25| 783.65
#2009-09-28| 785.63
#2009-09-29| 769.68
#2009-09-30| 762.41
#2009-10-01| 748.43
#2009-10-02| 738.81
#2009-10-05| 742.27
#2009-10-06| 766.32
#2009-10-07| 770.76
#2009-10-08| 775.52
#2009-10-09| 777.85
#2009-10-12| 795.30
#2009-10-13| 798.61
#2009-10-14| 828.98
#2009-10-15| 827.84
#2009-10-16| 806.50
#2009-10-19| 819.33
#2009-10-20| 817.31
#2009-10-21| 820.45
#2009-10-22| 809.26
#2009-10-23| 802.21
#2009-10-26| 785.03
#2009-10-27| 775.77
#2009-10-28| 755.51
#2009-10-29| 776.54
#2009-10-30| 763.34
#2009-11-02| 751.04
#2009-11-03| 736.09
#2009-11-04| 744.83
#2009-11-05| 754.58
#2009-11-06| 746.46
#2009-11-09| 778.74
#2009-11-10| 789.41
#2009-11-11| 794.76
#2009-11-12| 785.07
#2009-11-13| 778.34
#2009-11-16| 788.17
#2009-11-17| 773.50
#2009-11-18| 779.18
#2009-11-19| 763.37
#2009-11-20| 754.20
#2009-11-23| 773.28
#2009-11-24| 775.46
#2009-11-25| 785.96
#2009-11-26| .
#2009-11-27| 772.82
#2009-11-30| 765.07
#2009-12-01| 781.83
#2009-12-02| 792.23
#2009-12-03| 787.20
#2009-12-04| 776.60
#2009-12-07| 773.62
#2009-12-08| 768.77
#2009-12-09| 764.83
#2009-12-10| 782.94
#2009-12-11| 791.15
#2009-12-14| 806.54
#2009-12-15| 801.83
#2009-12-16| 805.61
#2009-12-17| 796.73
#2009-12-18| 790.60
#2009-12-21| 776.59
#2009-12-22| 779.36
#2009-12-23| 789.35
#2009-12-24| 800.03
#2009-12-25| .
#2009-12-28| 807.73
#2009-12-29| 805.93
#2009-12-30| 806.38
#2009-12-31| 815.85
#2010-01-01| .
#2010-01-04| 818.19
#2010-01-05| 830.55
#2010-01-06| 830.07
#2010-01-07| 826.19
#2010-01-08| 825.88
#2010-01-11| 827.06
#2010-01-12| 823.14
#2010-01-13| 820.58
#2010-01-14| 823.22
#2010-01-15| 824.83
#2010-01-18| .
#2010-01-19| 837.43
#2010-01-20| 833.74
#2010-01-21| 831.78
#2010-01-22| 812.33
#2010-01-25| 812.69
#2010-01-26| 811.22
#2010-01-27| 808.52
#2010-01-28| 823.64
#2010-01-29| 830.42
#2010-02-01| 825.17
#2010-02-02| 830.49
#2010-02-03| 829.45
#2010-02-04| 807.24
#2010-02-05| 783.32
#2010-02-08| 788.30
#2010-02-09| 808.46
#2010-02-10| 798.59
#2010-02-11| 796.41
#2010-02-12| 790.20
#2010-02-15| .
#2010-02-16| 810.14
#2010-02-17| 826.76
#2010-02-18| 823.55
#2010-02-19| 812.33
#2010-02-22| 804.64
#2010-02-23| 798.94
#2010-02-24| 797.10
#2010-02-25| 793.50
#2010-02-26| 812.97
#2010-03-01| 817.32
#2010-03-02| 833.70
#2010-03-03| 846.60
#2010-03-04| 854.16
#2010-03-05| 863.72
#2010-03-08| 877.12
#2010-03-09| 864.64
#2010-03-10| 876.00
#2010-03-11| 868.79
#2010-03-12| 880.43
#2010-03-15| 867.09
#2010-03-16| 881.76
#2010-03-17| 905.93
#2010-03-18| 912.89
#2010-03-19| 900.68
#2010-03-22| 899.20
#2010-03-23| 899.97
#2010-03-24| 893.26
#2010-03-25| 889.17
#2010-03-26| 884.11
#2010-03-29| 891.26
#2010-03-30| 900.91
#2010-03-31| 904.66
#2010-04-01| 912.18
#2010-04-02| .
#2010-04-05| 918.88
#2010-04-06| 926.40
#2010-04-07| 928.59
#2010-04-08| 907.12
#2010-04-09| 919.54
#2010-04-12| 919.61
#2010-04-13| 910.75
#2010-04-14| 919.49
#2010-04-15| 925.79
#2010-04-16| 910.10
#2010-04-19| 898.10
#2010-04-20| 915.26
#2010-04-21| 908.13
#2010-04-22| 898.22
#2010-04-23| 899.33
#2010-04-26| 932.25
#2010-04-27| 930.71
#2010-04-28| 897.58
#2010-04-29| 918.64
#2010-04-30| 924.36
#2010-05-03| 921.18
#2010-05-04| 893.88
#2010-05-05| 869.60
#2010-05-06| 869.62
#2010-05-07| 826.90
#2010-05-10| 879.17
#2010-05-11| 878.59
#2010-05-12| 908.47
#2010-05-13| 905.11
#2010-05-14| 878.69
#2010-05-17| 871.63
#2010-05-18| 886.45
#2010-05-19| 854.41
#2010-05-20| 810.00
#2010-05-21| 823.96
#2010-05-24| 840.99
#2010-05-25| 798.95
#2010-05-26| 845.35
#2010-05-27| 848.69
#2010-05-28| 855.60
#2010-05-31| .
#2010-06-01| 839.98
#2010-06-02| 849.94
#2010-06-03| 841.68
#2010-06-04| 820.29
#2010-06-07| 801.53
#2010-06-08| 796.26
#2010-06-09| 811.63
#2010-06-10| 817.62
#2010-06-11| 808.20
#2010-06-14| 829.17
#2010-06-15| 837.45
#2010-06-16| 838.97
#2010-06-17| 839.45
#2010-06-18| 839.77
#2010-06-21| 846.02
#2010-06-22| 846.36
#2010-06-23| 840.95
#2010-06-24| 826.53
#2010-06-25| 821.70
#2010-06-28| 830.01
#2010-06-29| 814.39
#2010-06-30| 795.51
#2010-07-01| 789.43
#2010-07-02| 805.82
#2010-07-05| .
#2010-07-06| 835.63
#2010-07-07| 843.51
#2010-07-08| 858.58
#2010-07-09| 860.03
#2010-07-12| 853.95
#2010-07-13| 875.13
#2010-07-14| 872.60
#2010-07-15| 865.77
#2010-07-16| 869.96
#2010-07-19| 857.49
#2010-07-20| 856.73
#2010-07-21| 882.73
#2010-07-22| 905.28
#2010-07-23| 910.32
#2010-07-26| 925.75
#2010-07-27| 923.71
#2010-07-28| 916.02
#2010-07-29| 924.94
#2010-07-30| 917.71
#2010-08-02| 929.95
#2010-08-03| 904.74
#2010-08-04| 897.50
#2010-08-05| 899.52
#2010-08-06| 891.64
#2010-08-09| 896.49
#2010-08-10| 881.08
#2010-08-11| 862.07
#2010-08-12| 866.91
#2010-08-13| 852.51
#2010-08-16| 863.95
#2010-08-17| 868.27
#2010-08-18| 850.47
#2010-08-19| 861.15
#2010-08-20| 849.13
#2010-08-23| 866.85
#2010-08-24| 863.56
#2010-08-25| 846.18
#2010-08-26| 864.54
#2010-08-27| 857.66
#2010-08-30| 866.46
#2010-08-31| 870.85
#2010-09-01| 899.67
#2010-09-02| 900.26
#2010-09-03| 907.84
#2010-09-06| .
#2010-09-07| 882.31
#2010-09-08| 892.88
#2010-09-09| 896.99
#2010-09-10| 903.04
#2010-09-13| 925.17
#2010-09-14| 917.51
#2010-09-15| 930.45
#2010-09-16| 914.13
#2010-09-17| 912.20
#2010-09-20| 932.42
#2010-09-21| 938.33
#2010-09-22| 947.24
#2010-09-23| 944.54
#2010-09-24| 949.99
#2010-09-27| 969.32
#2010-09-28| 976.27
#2010-09-29| 983.86
#2010-09-30| 994.84
#2010-10-01| 985.60
#2010-10-04| 978.23
#2010-10-05| 996.75
#2010-10-06|1001.24
#2010-10-07| 990.81
#2010-10-08| 998.19
#2010-10-11| 990.05
#2010-10-12| 994.64
#2010-10-13|1027.56
#2010-10-14|1026.28
#2010-10-15|1008.43
#2010-10-18|1000.26
#2010-10-19| 979.66
#2010-10-20| 985.35
#2010-10-21| 996.91
#2010-10-22| 977.36
#2010-10-25| 977.84
#2010-10-26| 972.36
#2010-10-27| 948.43
#2010-10-28| 957.75
#2010-10-29| 964.53
#2010-11-01| 968.12
#2010-11-02| 975.61
#2010-11-03| 979.49
#2010-11-04|1005.29
#2010-11-05|1006.33
#2010-11-08| 994.81
#2010-11-09|1007.30
#2010-11-10| 989.29
#2010-11-11| 975.69
#2010-11-12| 988.54
#2010-11-15| 978.79
#2010-11-16| 962.25
#2010-11-17| 980.79
#2010-11-18| 972.72
#2010-11-19| 964.47
#2010-11-22| 964.28
#2010-11-23| 947.83
#2010-11-24| 954.87
#2010-11-25| .
#2010-11-26| 942.47
#2010-11-29| 931.45
#2010-11-30| 921.90
#2010-12-01| 938.23
#2010-12-02| 949.25
#2010-12-03| 963.28
#2010-12-06| 967.06
#2010-12-07| 967.69
#2010-12-08| 967.47
#2010-12-09| 988.96
#2010-12-10| 986.61
#2010-12-13| 986.50
#2010-12-14| 991.86
#2010-12-15|1005.85
#2010-12-16|1000.09
#2010-12-17|1001.04
#2010-12-20|1002.33
#2010-12-21|1019.77
#2010-12-22|1021.94
#2010-12-23|1027.98
#2010-12-24| .
#2010-12-27|1024.70
#2010-12-28|1031.21
#2010-12-29|1040.74
#2010-12-30|1050.50
#2010-12-31|1061.84
#2011-01-03|1066.20
#2011-01-04|1059.92
#2011-01-05|1059.08
#2011-01-06|1056.01
#2011-01-07|1050.00
#2011-01-10|1036.66
#2011-01-11|1043.49
#2011-01-12|1060.95
#2011-01-13|1067.12
#2011-01-14|1044.49
#2011-01-17| .
#2011-01-18|1029.21
#2011-01-19|1013.91
#2011-01-20| 993.60
#2011-01-21|1006.70
#2011-01-24|1012.37
#2011-01-25|1005.77
#2011-01-26|1002.25
#2011-01-27|1011.44
#2011-01-28| 973.34
#2011-01-31| 964.15
#2011-02-01| 967.48
#2011-02-02| 977.46
#2011-02-03| 959.21
#2011-02-04| 959.81
#2011-02-07| 950.78
#2011-02-08| 961.58
#2011-02-09| 955.29
#2011-02-10| 931.24
#2011-02-11| 946.90
#2011-02-14| 942.26
#2011-02-15| 942.03
#2011-02-16| 950.73
#2011-02-17| 954.60
#2011-02-18| 958.84
#2011-02-21| .
#2011-02-22| 951.98
#2011-02-23| 938.37
#2011-02-24| 936.78
#2011-02-25| 960.44
#2011-02-28| 970.16
#2011-03-01| 966.13
#2011-03-02| 976.84
#2011-03-03| 968.24
#2011-03-04| 975.64
#2011-03-07| 978.00
#2011-03-08| 972.05
#2011-03-09| 974.31
#2011-03-10| 959.26
#2011-03-11| 966.38
#2011-03-14| 975.17
#2011-03-15| 938.91
#2011-03-16| 945.20
#2011-03-17| 948.99
#2011-03-18| 954.23
#2011-03-21| 960.17
#2011-03-22| 973.17
#2011-03-23| 967.26
#2011-03-24| 976.00
#2011-03-25| 970.56
#2011-03-28| 972.76
#2011-03-29| 992.33
#2011-03-30|1018.80
#2011-03-31|1020.15
#2011-04-01|1028.21
#2011-04-04|1033.45
#2011-04-05|1032.98
#2011-04-06|1048.87
#2011-04-07|1049.31
#2011-04-08|1043.64
#2011-04-11|1041.34
#2011-04-12|1024.57
#2011-04-13|1011.20
#2011-04-14| 994.20
#2011-04-15| 983.23
#2011-04-18| 956.18
#2011-04-19| 974.80
#2011-04-20|1003.36
#2011-04-21|1014.17
#2011-04-22| .
#2011-04-25|1015.38
#2011-04-26|1033.37
#2011-04-27|1038.11
#2011-04-28|1039.92
#2011-04-29|1047.65
#2011-05-02|1055.53
#2011-05-03|1037.58
#2011-05-04|1021.97
#2011-05-05| 997.90
#2011-05-06|1018.13
#2011-05-09|1000.28
#2011-05-10|1014.02
#2011-05-11| 996.55
#2011-05-12| 975.69
#2011-05-13| 978.05
#2011-05-16| 986.88
#2011-05-17| 980.20
#2011-05-18| 988.74
#2011-05-19| 995.99
#2011-05-20| 987.60
#2011-05-23| 964.02
#2011-05-24| 986.28
#2011-05-25| 973.27
#2011-05-26| 992.06
#2011-05-27|1013.13
#2011-05-30| .
#2011-05-31|1030.11
#2011-06-01|1024.61
#2011-06-02|1020.63
#2011-06-03|1012.58
#2011-06-06|1006.10
#2011-06-07|1013.70
#2011-06-08|1011.31
#2011-06-09|1005.05
#2011-06-10| 990.65
#2011-06-13| 989.98
#2011-06-14| 991.53
#2011-06-15| 986.29
#2011-06-16| 977.39
#2011-06-17| 983.76
#2011-06-20| 981.85
#2011-06-21| 989.09
#2011-06-22| 980.42
#2011-06-23| 958.09
#2011-06-24| 965.57
#2011-06-27| 967.57
#2011-06-28| 984.08
#2011-06-29| 989.45
#2011-06-30|1002.44
#2011-07-01|1011.86
#2011-07-04| .
#2011-07-05|1024.80
#2011-07-06|1014.09
#2011-07-07|1025.27
#2011-07-08|1011.53
#2011-07-11| 985.86
#2011-07-12| 979.39
#2011-07-13| 991.74
#2011-07-14| 990.24
#2011-07-15| 984.51
#2011-07-18| 963.26
#2011-07-19| 970.13
#2011-07-20| 975.02
#2011-07-21| 995.24
#2011-07-22| 981.29
#2011-07-25| 991.45
#2011-07-26| 998.94
#2011-07-27| 990.21
#2011-07-28| 983.45
#2011-07-29| 980.81
#2011-08-01| 982.50
#2011-08-02| 971.80
#2011-08-03| 961.95
#2011-08-04| 925.66
#2011-08-05| 929.02
#2011-08-08| 885.03
#2011-08-09| 858.78
#2011-08-10| 871.91
#2011-08-11| 901.22
#2011-08-12| 918.16
#2011-08-15| 938.48
#2011-08-16| 920.48
#2011-08-17| 938.97
#2011-08-18| 905.53
#2011-08-19| 923.23
#2011-08-22| 921.82
#2011-08-23| 918.92
#2011-08-24| 927.38
#2011-08-25| 913.18
#2011-08-26| 926.50
#2011-08-29| 976.94
#2011-08-30| 965.36
#2011-08-31| 985.66
#2011-09-01| 988.09
#2011-09-02| 958.99
#2011-09-05| .
#2011-09-06| 930.26
#2011-09-07| 961.03
#2011-09-08| 974.07
#2011-09-09| 938.30
#2011-09-12| 915.38
#2011-09-13| 933.46
#2011-09-14| 936.00
#2011-09-15| 938.02
#2011-09-16| 924.38
#2011-09-19| 892.03
#2011-09-20| 894.95
#2011-09-21| 878.55
#2011-09-22| 826.46
#2011-09-23| 818.20
#2011-09-26| 834.03
#2011-09-27| 884.34
#2011-09-28| 879.39
#2011-09-29| 854.52
#2011-09-30| 842.69
#2011-10-03| 827.75
#2011-10-04| 811.31
#2011-10-05| 839.30
#2011-10-06| 851.57
#2011-10-07| 876.45
#2011-10-10| 889.36
#2011-10-11| 879.49
#2011-10-12| 894.74
#2011-10-13| 882.72
#2011-10-14| 891.68
#2011-10-17| 878.21
#2011-10-18| 862.48
#2011-10-19| 866.00
#2011-10-20| 846.77
#2011-10-21| 865.78
#2011-10-24| 881.87
#2011-10-25| 891.28
#2011-10-26| 877.44
#2011-10-27| 911.15
#2011-10-28| 917.71
#2011-10-31| 896.41
#2011-11-01| 863.92
#2011-11-02| 880.94
#2011-11-03| 889.37
#2011-11-04| 875.44
#2011-11-07| 889.27
#2011-11-08| 897.61
#2011-11-09| 869.49
#2011-11-10| 871.44
#2011-11-11| 883.85
#2011-11-14| 869.34
#2011-11-15| 857.23
#2011-11-16| 860.46
#2011-11-17| 855.82
#2011-11-18| 840.73
#2011-11-21| 815.77
#2011-11-22| 809.24
#2011-11-23| 795.31
#2011-11-24| .
#2011-11-25| 801.73
#2011-11-28| 831.05
#2011-11-29| 821.20
#2011-11-30| 872.04
#2011-12-01| 872.30
#2011-12-02| 876.41
#2011-12-05| 893.00
#2011-12-06| 883.99
#2011-12-07| 889.58
#2011-12-08| 874.14
#2011-12-09| 878.60
#2011-12-12| 859.22
#2011-12-13| 855.45
#2011-12-14| 831.72
#2011-12-15| 844.61
#2011-12-16| 850.29
#2011-12-19| 841.91
#2011-12-20| 846.91
#2011-12-21| 846.65
#2011-12-22| 861.16
#2011-12-23| 862.66
#2011-12-26| .
#2011-12-27| 859.96
#2011-12-28| 870.51
#2011-12-29| 866.40
#2011-12-30| 868.87
#2012-01-02| .
#2012-01-03| 882.36
#2012-01-04| 874.59
#2012-01-05| 868.73
#2012-01-06| 876.09
#2012-01-09| 874.01
#2012-01-10| 882.94
#2012-01-11| 879.32
#2012-01-12| 893.31
#2012-01-13| 884.51
#2012-01-16| .
#2012-01-17| 901.46
#2012-01-18| 913.47
#2012-01-19| 933.43
#2012-01-20| 936.59
#2012-01-23| 945.14
#2012-01-24| 931.93
#2012-01-25| 917.17
#2012-01-26| 953.07
#2012-01-27| 958.96
#2012-01-30| 946.58
#2012-01-31| 959.38
#2012-02-01| 979.82
#2012-02-02| 990.83
#2012-02-03|1001.61
#2012-02-06| 987.70
#2012-02-07| 991.46
#2012-02-08|1002.99
#2012-02-09|1006.79
#2012-02-10| 976.35
#2012-02-13| 990.76
#2012-02-14| 982.68
#2012-02-15| 983.81
#2012-02-16| 967.82
#2012-02-17| 986.34
#2012-02-20| .
#2012-02-21| 994.53
#2012-02-22| 984.83
#2012-02-23|1003.15
#2012-02-24|1032.36
#2012-02-27|1014.14
#2012-02-28|1029.57
#2012-02-29|1038.69
#2012-03-01|1050.51
#2012-03-02|1032.30
#2012-03-05|1026.60
#2012-03-06|1003.69
#2012-03-07|1006.31
#2012-03-08|1031.72
#2012-03-09|1034.44
#2012-03-12|1023.90
#2012-03-13|1033.43
#2012-03-14|1025.80
#2012-03-15|1040.89
#2012-03-16|1040.82
#2012-03-19|1040.53
#2012-03-20|1027.37
#2012-03-21|1026.02
#2012-03-22|1008.42
#2012-03-23|1013.51
#2012-03-26|1036.99
#2012-03-27|1050.06
#2012-03-28|1034.07
#2012-03-29|1021.19
#2012-03-30|1031.05
#2012-04-02|1040.39
#2012-04-03|1041.97
#2012-04-04|1002.66
#2012-04-05|1012.33
#2012-04-06| .
#2012-04-09|1004.16
#2012-04-10| 999.04
#2012-04-11| 998.32
#2012-04-12|1008.51
#2012-04-13|1003.23
#2012-04-16| 996.41
#2012-04-17|1017.82
#2012-04-18|1028.71
#2012-04-19|1017.63
#2012-04-20|1036.48
#2012-04-23|1012.60
#2012-04-24|1021.45
#2012-04-25|1025.66
#2012-04-26|1037.46
#2012-04-27|1039.94
#2012-04-30|1051.57
#2012-05-01|1052.66
#2012-05-02|1049.27
#2012-05-03|1070.45
#2012-05-04|1061.17
#2012-05-07|1054.59
#2012-05-08|1038.31
#2012-05-09|1018.95
#2012-05-10|1035.33
#2012-05-11|1030.81
#2012-05-14|1002.91
#2012-05-15| 984.40
#2012-05-16| 986.50
#2012-05-17| 977.94
#2012-05-18| 957.78
#2012-05-21| 966.05
#2012-05-22| 983.49
#2012-05-23| 958.94
#2012-05-24| 971.65
#2012-05-25| 966.76
#2012-05-28| .
#2012-05-29| 988.77
#2012-05-30| 956.45
#2012-05-31| 957.73
#2012-06-01| 954.08
#2012-06-04| 972.13
#2012-06-05| 972.88
#2012-06-06| 989.46
#2012-06-07|1007.42
#2012-06-08| 991.18
#2012-06-11| 978.52
#2012-06-12| 983.86
#2012-06-13| 998.35
#2012-06-14| 984.93
#2012-06-15| 983.52
#2012-06-18|1000.12
#2012-06-19|1022.31
#2012-06-20|1032.85
#2012-06-21|1022.20
#2012-06-22|1008.39
#2012-06-25| 993.23
#2012-06-26| 971.66
#2012-06-27| 978.27
#2012-06-28| 956.81
#2012-06-29| 990.48
#2012-07-02| 998.66
#2012-07-03|1019.77
#2012-07-04| .
#2012-07-05|1010.01
#2012-07-06| 993.56
#2012-07-09| 992.48
#2012-07-10| 996.17
#2012-07-11| 990.52
#2012-07-12| 973.19
#2012-07-13| 980.31
#2012-07-16| 995.76
#2012-07-17| 998.65
#2012-07-18|1017.44
#2012-07-19|1007.72
#2012-07-20| 991.20
#2012-07-23| 967.27
#2012-07-24| 962.70
#2012-07-25| 967.41
#2012-07-26| 987.69
#2012-07-27|1020.68
#2012-07-30|1024.63
#2012-07-31|1005.23
#2012-08-01|1011.22
#2012-08-02|1000.54
#2012-08-03|1049.09
#2012-08-06|1045.51
#2012-08-07|1037.72
#2012-08-08|1033.64
#2012-08-09|1039.81
#2012-08-10|1040.94
#2012-08-13|1032.54
#2012-08-14|1040.85
#2012-08-15|1023.23
#2012-08-16|1016.98
#2012-08-17| 996.49
#2012-08-20| 993.71
#2012-08-21|1008.50
#2012-08-22| 994.74
#2012-08-23|1002.61
#2012-08-24| 995.24
#2012-08-27|1000.10
#2012-08-28| 997.37
#2012-08-29| 998.63
#2012-08-30| 977.76
#2012-08-31| 991.22
#2012-09-03| .
#2012-09-04|1000.58
#2012-09-05| 995.13
#2012-09-06|1017.26
#2012-09-07|1022.49
#2012-09-10|1011.51
#2012-09-11|1016.87
#2012-09-12| 990.96
#2012-09-13| 980.27
#2012-09-14| 979.66
#2012-09-17| 984.07
#2012-09-18| 992.63
#2012-09-19| 999.25
#2012-09-20| 988.54
#2012-09-21|1007.08
#2012-09-24|1003.84
#2012-09-25|1024.15
#2012-09-26|1008.57
#2012-09-27|1013.14
#2012-09-28|1011.78
#2012-10-01|1004.72
#2012-10-02|1005.39
#2012-10-03| 996.80
#2012-10-04| 992.88
#2012-10-05| 959.40
#2012-10-08| 925.68
#2012-10-09| 934.15
#2012-10-10| 953.67
#2012-10-11| 962.47
#2012-10-12| 973.20
#2012-10-15| 955.82
#2012-10-16| 974.30
#2012-10-17| 992.45
#2012-10-18| 980.61
#2012-10-19| 972.70
#2012-10-22| 990.76
#2012-10-23| 971.57
#2012-10-24| 982.44
#2012-10-25| 987.85
#2012-10-26| 991.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.34
#2012-11-01| 997.03
#2012-11-02|1000.43
#2012-11-05|1005.76
#2012-11-06|1025.49
#2012-11-07|1026.13
#2012-11-08|1025.25
#2012-11-09|1008.71
#2012-11-12|1005.83
#2012-11-13| 998.33
#2012-11-14| 987.17
#2012-11-15| 976.73
#2012-11-16| 986.52
#2012-11-19|1004.53
#2012-11-20| 987.80
#2012-11-21| 976.32
#2012-11-22| .
#2012-11-23| 977.19
#2012-11-26| 966.72
#2012-11-27| 968.38
#2012-11-28| 965.38
#2012-11-29| 978.92
#2012-11-30| 963.63
#2012-12-03| 977.05
#2012-12-04| 982.37
#2012-12-05| 998.90
#2012-12-06|1014.21
#2012-12-07|1014.56
#2012-12-10|1018.12
#2012-12-11|1028.95
#2012-12-12|1032.11
#2012-12-13|1025.89
#2012-12-14|1033.11
#2012-12-17|1042.51
#2012-12-18|1057.06
#2012-12-19|1075.17
#2012-12-20|1084.99
#2012-12-21|1080.14
#2012-12-24|1078.02
#2012-12-25|1076.97
#2012-12-26|1079.77
#2012-12-27|1091.29
#2012-12-28|1088.69
#2012-12-31|1082.50
#2013-01-01|1082.50
#2013-01-02|1091.81
#2013-01-03|1084.07
#2013-01-04|1086.87
#2013-01-07|1097.63
#2013-01-08|1093.80
#2013-01-09|1096.50
#2013-01-10|1083.46
#2013-01-11|1073.05
#2013-01-14|1080.64
#2013-01-15|1053.54
#2013-01-16|1053.67
#2013-01-17|1065.54
#2013-01-18|1058.81
#2013-01-21|1064.95
#2013-01-22|1067.69
#2013-01-23|1046.15
#2013-01-24|1042.77
#2013-01-25|1059.44
#2013-01-28|1046.94
#2013-01-29|1057.29
#2013-01-30|1046.70
#2013-01-31|1046.12
#2013-02-01|1053.79
#2013-02-04|1045.37
#2013-02-05|1060.46
#2013-02-06|1050.34
#2013-02-07|1054.13
#2013-02-08|1051.82
#2013-02-11|1050.62
#2013-02-12|1044.62
#2013-02-13|1052.70
#2013-02-14|1053.44
#2013-02-15|1051.86
#2013-02-18|1040.79
#2013-02-19|1041.44
#2013-02-20|1042.40
#2013-02-21|1034.41
#2013-02-22|1028.42
#2013-02-25|1040.05
#2013-02-26|1029.41
#2013-02-27|1020.30
#2013-02-28|1017.37
#2013-03-01|1011.93
#2013-03-04|1000.26
#2013-03-05|1020.75
#2013-03-06|1012.45
#2013-03-07|1008.64
#2013-03-08|1015.90
#2013-03-11|1015.58
#2013-03-12|1005.90
#2013-03-13| 985.30
#2013-03-14| 994.25
#2013-03-15| 980.92
#2013-03-18| 984.70
#2013-03-19| 987.52
#2013-03-20| 990.21
#2013-03-21| 987.63
#2013-03-22| 985.23
#2013-03-25|1007.54
#2013-03-26|1020.74
#2013-03-27|1007.05
#2013-03-28|1017.96
#2013-03-29|1017.96
#2013-04-01|1016.39
#2013-04-02|1024.74
#2013-04-03|1010.04
#2013-04-04|1018.89
#2013-04-05|1007.46
#2013-04-08|1024.56
#2013-04-09|1031.30
#2013-04-10|1044.24
#2013-04-11|1048.64
#2013-04-12|1038.19
#2013-04-15|1004.19
#2013-04-16|1003.58
#2013-04-17| 986.87
#2013-04-18| 992.02
#2013-04-19| 990.15
#2013-04-22| 987.32
#2013-04-23| 990.24
#2013-04-24| 994.60
#2013-04-25|1008.35
#2013-04-26|1003.90
#2013-04-29|1014.27
#2013-04-30|1020.17
#2013-05-01|1014.48
#2013-05-02|1026.65
#2013-05-03|1017.61
#2013-05-06|1008.71
#2013-05-07|1018.84
#2013-05-08|1031.35
#2013-05-09|1041.45
#2013-05-10|1030.78
#2013-05-13|1023.77
#2013-05-14|1014.48
#2013-05-15|1005.90
#2013-05-16|1014.57
#2013-05-17| 999.23
#2013-05-20| 965.42
#2013-05-21| 965.38
#2013-05-22| 973.81
#2013-05-23| 955.66
#2013-05-24| 954.55
#2013-05-27| 948.86
#2013-05-28| 942.89
#2013-05-29| 930.92
#2013-05-30| 922.17
#2013-05-31| 913.41
#2013-06-03| 910.89
#2013-06-04| 926.33
#2013-06-05| 893.39
#2013-06-06| 885.09
#2013-06-07| 889.58
#2013-06-10| 859.95
#2013-06-11| 859.67
#2013-06-12| 860.29
#2013-06-13| 865.57
#2013-06-14| 876.24
#2013-06-17| 880.38
#2013-06-18| 882.60
#2013-06-19| 886.88
#2013-06-20| 848.57
#2013-06-21| 853.02
#2013-06-24| 851.74
#2013-06-25| 862.07
#2013-06-26| 875.97
#2013-06-27| 891.16
#2013-06-28| 908.88
#2013-07-01| 913.11
#2013-07-02| 919.49
#2013-07-03| 882.80
#2013-07-04| 898.01
#2013-07-05| 876.94
#2013-07-08| 873.77
#2013-07-09| 890.79
#2013-07-10| 880.65
#2013-07-11| 898.88
#2013-07-12| 907.78
#2013-07-15| 915.93
#2013-07-16| 906.57
#2013-07-17| 911.11
#2013-07-18| 908.22
#2013-07-19| 906.18
#2013-07-22| 913.97
#2013-07-23| 928.69
#2013-07-24| 936.55
#2013-07-25| 926.90
#2013-07-26| 924.21
#2013-07-29| 924.38
#2013-07-30| 921.82
#2013-07-31| 917.94
#2013-08-01| 922.20
#2013-08-02| 935.59
#2013-08-05| 939.48
#2013-08-06| 940.18
#2013-08-07| 939.31
#2013-08-08| 946.80
#2013-08-09| 953.37
#2013-08-12| 950.24
#2013-08-13| 947.00
#2013-08-14| 955.19
#2013-08-15| 939.87
#2013-08-16| 948.10
#2013-08-19| 920.04
#2013-08-20| 924.00
#2013-08-21| 915.49
#2013-08-22| 908.19
#2013-08-23| 922.07
#2013-08-26| 922.86
#2013-08-27| 903.99
#2013-08-28| 897.07
#2013-08-29| 904.80
#2013-08-30| 905.95
#2013-09-02| 919.29
#2013-09-03| 915.63
#2013-09-04| 918.50
#2013-09-05| 928.53
#2013-09-06| 952.19
#2013-09-09| 953.82
#2013-09-10| 963.44
#2013-09-11| 982.20
#2013-09-12| 992.81
#2013-09-13| 994.05
#2013-09-16|1006.70
#2013-09-17|1015.27
#2013-09-18|1004.61
#2013-09-19|1050.21
#2013-09-20|1023.63
#2013-09-23|1026.81
#2013-09-24|1027.02
#2013-09-25|1029.73
#2013-09-26|1024.33
#2013-09-27|1012.30
#2013-09-30|1006.05
#2013-10-01|1012.82
#2013-10-02|1008.76
#2013-10-03|1022.62
#2013-10-04|1028.01
#2013-10-07|1030.94
#2013-10-08|1032.74
#2013-10-09|1016.94
#2013-10-10|1043.02
#2013-10-11|1047.46
#2013-10-14|1049.92
#2013-10-15|1065.87
#2013-10-16|1089.58
#2013-10-17|1088.15
#2013-10-18|1091.42
#2013-10-21|1089.51
#2013-10-22|1093.71
#2013-10-23|1082.85
#2013-10-24|1085.58
#2013-10-25|1078.57
#2013-10-28|1097.66
#2013-10-29|1096.98
#2013-10-30|1100.85
#2013-10-31|1083.93
#2013-11-01|1061.30
#2013-11-04|1063.35
#2013-11-05|1049.09
#2013-11-06|1042.59
#2013-11-07|1031.43
#2013-11-08|1019.80
#2013-11-11|1017.46
#2013-11-12|1015.75
#2013-11-13|1007.65
#2013-11-14|1010.57
#2013-11-15|1025.95
#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|1023.45
#2014-03-25|1065.50
#2014-03-26|1090.12
#2014-03-27|1086.42
#2014-03-28|1091.02
#2014-03-31|1103.23
#2014-04-01|1108.88
#2014-04-02|1107.47
#2014-04-03|1102.74
#2014-04-04|1119.69
#2014-04-07|1133.12
#2014-04-08|1154.67
#2014-04-09|1143.13
#2014-04-10|1159.18
#2014-04-11|1131.70
#2014-04-14|1127.71
#2014-04-15|1115.80
#2014-04-16|1120.75
#2014-04-17|1140.97
#2014-04-18|1140.00
#2014-04-21|1139.18
#2014-04-22|1136.87
#2014-04-23|1130.47
#2014-04-24|1129.70
#2014-04-25|1142.10
#2014-04-28|1142.48
#2014-04-29|1143.71
#2014-04-30|1145.62
#2014-05-01|1149.81
#2014-05-02|1166.80
#2014-05-05|1146.30
#2014-05-06|1152.98
#2014-05-07|1155.11
#2014-05-08|1183.56
#2014-05-09|1176.59
#2014-05-12|1181.73
#2014-05-13|1188.74
#2014-05-14|1186.10
#2014-05-15|1171.78
#2014-05-16|1167.31
#2014-05-19|1182.25
#2014-05-20|1165.96
#2014-05-21|1169.69
#2014-05-22|1182.89
#2014-05-23|1202.97
#2014-05-26|1187.23
#2014-05-27|1166.11
#2014-05-28|1164.48
#2014-05-29|1168.80
#2014-05-30|1149.71
#2014-06-02|1142.22
#2014-06-03|1127.01
#2014-06-04|1128.42
#2014-06-05|1140.88
#2014-06-06|1170.77
#2014-06-09|1163.44
#2014-06-10|1166.01
#2014-06-11|1167.35
#2014-06-12|1121.11
#2014-06-13|1159.17
#2014-06-16|1158.19
#2014-06-17|1156.49
#2014-06-18|1151.09
#2014-06-19|1170.64
#2014-06-20|1169.93
#2014-06-23|1178.97
#2014-06-24|1181.73
#2014-06-25|1165.93
#2014-06-26|1157.99
#2014-06-27|1156.23
#2014-06-30|1166.40
#2014-07-01|1170.28
#2014-07-02|1159.16
#2014-07-03|1148.32
#2014-07-04|1154.66
#2014-07-07|1158.70
#2014-07-08|1171.86
#2014-07-09|1179.85
#2014-07-10|1162.75
#2014-07-11|1174.40
#2014-07-14|1183.19
#2014-07-15|1183.83
#2014-07-16|1199.57
#2014-07-17|1197.83
#2014-07-18|1199.57
#2014-07-21|1196.31
#2014-07-22|1214.31
#2014-07-23|1228.57
#2014-07-24|1236.54
#2014-07-25|1230.26
#2014-07-28|1241.42
#2014-07-29|1245.46
#2014-07-30|1209.41
#2014-07-31|1207.99
#2014-08-01|1213.38
#2014-08-04|1228.40
#2014-08-05|1223.86
#2014-08-06|1207.67
#2014-08-07|1206.26
#2014-08-08|1207.77
#2014-08-11|1235.96
#2014-08-12|1238.38
#2014-08-13|1241.81
#2014-08-14|1240.34
#2014-08-15|1211.45
#2014-08-18|1207.86
#2014-08-19|1215.09
#2014-08-20|1190.93
#2014-08-21|1210.00
#2014-08-22|1203.75
#2014-08-25|1205.26
#2014-08-26|1210.50
#2014-08-27|1208.65
#2014-08-28|1207.74
#2014-08-29|1206.35
#2014-09-01|1206.38
#2014-09-02|1213.31
#2014-09-03|1223.59
#2014-09-04|1239.97
#2014-09-05|1234.99
#2014-09-08|1243.48
#2014-09-09|1206.35
#2014-09-10|1207.21
#2014-09-11|1191.19
#2014-09-12|1178.02
#2014-09-15|1171.71
#2014-09-16|1193.05
#2014-09-17|1202.60
#2014-09-18|1204.73
#2014-09-19|1205.64
#2014-09-22|1172.30
#2014-09-23|1160.49
#2014-09-24|1158.38
#2014-09-25|1139.37
#2014-09-26|1150.72
#2014-09-29|1144.09
#2014-09-30|1140.61
#2014-10-01|1140.03
#2014-10-02|1130.06
#2014-10-03|1126.20
#2014-10-06|1145.78
#2014-10-07|1141.83
#2014-10-08|1128.68
#2014-10-09|1145.78
#2014-10-10|1131.76
#2014-10-13|1144.90
#2014-10-14|1156.30
#2014-10-15|1129.48
#2014-10-16|1130.83
#2014-10-17|1145.74
#2014-10-20|1146.72
#2014-10-21|1171.08
#2014-10-22|1168.30
#2014-10-23|1170.25
#2014-10-24|1174.39
#2014-10-27|1181.19
#2014-10-28|1210.73
#2014-10-29|1240.11
#2014-10-30|1244.55
#2014-10-31|1253.24
#2014-11-03|1257.46
#2014-11-04|1258.86
#2014-11-05|1224.43
#2014-11-06|1222.93
#2014-11-07|1206.00
#2014-11-10|1220.17
#2014-11-11|1226.06
#2014-11-12|1242.20
#2014-11-13|1246.59
#2014-11-14|1250.28
#2014-11-17|1253.85
#2014-11-18|1265.77
#2014-11-19|1261.48
#2014-11-20|1259.04
#2014-11-21|1280.64
#2014-11-24|1282.10
#2014-11-25|1285.85
#2014-11-26|1283.97
#2014-11-27|1283.56
#2014-11-28|1281.48
#2014-12-01|1258.08
#2014-12-02|1247.92
#2014-12-03|1257.96
#2014-12-04|1258.83
#2014-12-05|1248.97
#2014-12-08|1241.08
#2014-12-09|1238.87
#2014-12-10|1223.29
#2014-12-11|1210.05
#2014-12-12|1190.58
#2014-12-15|1176.72
#2014-12-16|1172.26
#2014-12-17|1172.41
#2014-12-18|1241.84
#2014-12-19|1228.62
#2014-12-22|1229.27
#2014-12-23|1237.48
#2014-12-24|1225.37
#2014-12-25|1225.00
#2014-12-26|1232.08
#2014-12-29|1254.69
#2014-12-30|1254.34
#2014-12-31|1252.11
#2015-01-01|1252.11
#2015-01-02|1230.06
#2015-01-05|1197.61
#2015-01-06|1203.47
#2015-01-07|1212.81
#2015-01-08|1258.47
#2015-01-09|1256.46
#2015-01-12|1235.75
#2015-01-13|1264.25
#2015-01-14|1255.68
#2015-01-15|1249.64
#2015-01-16|1230.25
#2015-01-19|1227.05
#2015-01-20|1236.36
#2015-01-21|1241.91
#2015-01-22|1271.25
#2015-01-23|1276.37
#2015-01-26|1284.79
#2015-01-27|1302.20
#2015-01-28|1321.41
#2015-01-29|1311.66
#2015-01-30|1313.60
#2015-02-02|1309.79
#2015-02-03|1354.07
#2015-02-04|1339.17
#2015-02-05|1344.44
#2015-02-06|1321.48
#2015-02-09|1307.95
#2015-02-10|1298.46
#2015-02-11|1272.12
#2015-02-12|1294.19
#2015-02-13|1311.50
#2015-02-16|1309.49
#2015-02-17|1303.83
#2015-02-18|1305.41
#2015-02-19|1313.01
#2015-02-20|1310.02
#2015-02-23|1321.10
#2015-02-24|1339.35
#2015-02-25|1351.11
#2015-02-26|1349.45
#2015-02-27|1317.33
#2015-03-02|1306.67
#2015-03-03|1298.18
#2015-03-04|1287.77
#2015-03-05|1313.03
#2015-03-06|1297.02
#2015-03-09|1285.80
#2015-03-10|1245.32
#2015-03-11|1249.35
#2015-03-12|1269.46
#2015-03-13|1244.71
#2015-03-16|1266.35
#2015-03-17|1275.93
#2015-03-18|1287.20
#2015-03-19|1290.69
#2015-03-20|1310.60
#2015-03-23|1323.82
#2015-03-24|1361.66
#2015-03-25|1358.31
#2015-03-26|1339.71
#2015-03-27|1333.65
#2015-03-30|1341.45
#2015-03-31|1342.78
#2015-04-01|1355.81
#2015-04-02|1356.75
#2015-04-03|1374.87
#2015-04-06|1377.67
#2015-04-07|1385.83
#2015-04-08|1384.06
#2015-04-09|1382.74
#2015-04-10|1379.72
#2015-04-13|1364.22
#2015-04-14|1385.44
#2015-04-15|1362.76
#2015-04-16|1384.26
#2015-04-17|1376.09
#2015-04-20|1367.45
#2015-04-21|1373.30
#2015-04-22|1376.08
#2015-04-23|1385.97
#2015-04-24|1388.43
#2015-04-27|1400.78
#2015-04-28|1420.55
#2015-04-29|1432.13
#2015-04-30|1405.22
#2015-05-01|1398.00
#2015-05-04|1388.36
#2015-05-05|1398.79
#2015-05-06|1381.01
#2015-05-07|1355.88
#2015-05-08|1370.17
#2015-05-11|1362.59
#2015-05-12|1353.98
#2015-05-13|1363.07
#2015-05-14|1357.39
#2015-05-15|1377.52
#2015-05-18|1379.86
#2015-05-19|1380.90
#2015-05-20|1382.17
#2015-05-21|1378.53
#2015-05-22|1374.21
#2015-05-25|1368.44
#2015-05-26|1342.92
#2015-05-27|1317.76
#2015-05-28|1311.77
#2015-05-29|1290.41
#2015-06-01|1285.34
#2015-06-02|1290.60
#2015-06-03|1269.51
#2015-06-04|1257.94
#2015-06-05|1242.43
#2015-06-08|1255.71
#2015-06-09|1265.28
#2015-06-10|1284.93
#2015-06-11|1282.40
#2015-06-12|1267.84
#2015-06-15|1252.84
#2015-06-16|1253.76
#2015-06-17|1241.65
#2015-06-18|1260.45
#2015-06-19|1260.91
#2015-06-22|1294.71
#2015-06-23|1304.54
#2015-06-24|1309.33
#2015-06-25|1327.84
#2015-06-26|1299.69
#2015-06-29|1279.68
#2015-06-30|1309.90
#2015-07-01|1290.50
#2015-07-02|1293.20
#2015-07-03|1287.71
#2015-07-06|1261.48
#2015-07-07|1213.48
#2015-07-08|1226.30
#2015-07-09|1261.60
#2015-07-10|1273.25
#2015-07-13|1283.39
#2015-07-14|1288.34
#2015-07-15|1284.75
#2015-07-16|1290.90
#2015-07-17|1297.58
#2015-07-20|1295.07
#2015-07-21|1301.78
#2015-07-22|1279.28
#2015-07-23|1289.22
#2015-07-24|1257.26
#2015-07-27|1248.29
#2015-07-28|1246.26
#2015-07-29|1275.66
#2015-07-30|1242.64
#2015-07-31|1260.63
#2015-08-03|1254.06
#2015-08-04|1290.50
#2015-08-05|1278.67
#2015-08-06|1278.68
#2015-08-07|1282.01
#2015-08-10|1276.00
#2015-08-11|1271.21
#2015-08-12|1232.91
#2015-08-13|1238.81
#2015-08-14|1228.59
#2015-08-17|1203.65
#2015-08-18|1199.09
#2015-08-19|1179.02
#2015-08-20|1162.55
#2015-08-21|1156.14
#2015-08-24|1118.26
#2015-08-25|1178.67
#2015-08-26|1147.73
#2015-08-27|1155.61
#2015-08-28|1156.22
#2015-08-31|1154.77
#2015-09-01|1110.99
#2015-09-02|1117.41
#2015-09-03|1133.83
#2015-09-04|1093.97
#2015-09-07|1072.74
#2015-09-08|1092.66
#2015-09-09|1109.35
#2015-09-10|1094.49
#2015-09-11|1099.17
#2015-09-14|1129.23
#2015-09-15|1127.41
#2015-09-16|1153.35
#2015-09-17|1160.88
#2015-09-18|1163.03
#2015-09-21|1135.56
#2015-09-22|1117.15
#2015-09-23|1113.53
#2015-09-24|1098.60
#2015-09-25|1097.43
#2015-09-28|1063.01
#2015-09-29|1071.59
#2015-09-30|1084.79
#2015-10-01|1107.62
#2015-10-02|1114.06
#2015-10-05|1152.73
#2015-10-06|1145.55
#2015-10-07|1176.56
#2015-10-08|1159.11
#2015-10-09|1182.91
#2015-10-12|1174.47
#2015-10-13|1157.68
#2015-10-14|1161.40
#2015-10-15|1179.81
#2015-10-16|1169.11
#2015-10-19|1184.30
#2015-10-20|1173.96
#2015-10-21|1156.49
#2015-10-22|1159.67
#2015-10-23|1163.12
#2015-10-26|1156.58
#2015-10-27|1146.62
#2015-10-28|1161.71
#2015-10-29|1128.25
#2015-10-30|1135.93
#2015-11-02|1149.49
#2015-11-03|1130.51
#2015-11-04|1134.06
#2015-11-05|1132.71
#2015-11-06|1099.08
#2015-11-09|1078.93
#2015-11-10|1067.60
#2015-11-11|1065.23
#2015-11-12|1043.19
#2015-11-13|1021.43
#2015-11-16|1015.30
#2015-11-17|1027.55
#2015-11-18|1031.05
#2015-11-19|1076.08
#2015-11-20|1084.71
#2015-11-23|1056.11
#2015-11-24|1057.13
#2015-11-25|1043.16
#2015-11-26|1035.56
#2015-11-27|1021.41
#2015-11-30|1001.62
#2015-12-01| 990.59
#2015-12-02| 995.66
#2015-12-03| 987.18
#2015-12-04| 970.26
#2015-12-07| 957.04
#2015-12-08| 952.87
#2015-12-09| 965.31
#2015-12-10| 836.47
#2015-12-11| 770.99
#2015-12-14| 842.18
#2015-12-15| 871.54
#2015-12-16| 871.67
#2015-12-17| 893.42
#2015-12-18| 887.98
#2015-12-21| 897.31
#2015-12-22| 902.35
#2015-12-23| 919.28
#2015-12-24| 911.59
#2015-12-25| 911.59
#2015-12-28| 906.89
#2015-12-29| 901.53
#2015-12-30| 883.10
#2015-12-31| 880.94
#2016-01-01| 880.94
#2016-01-04| 850.64
#2016-01-05| 861.98
#2016-01-06| 840.73
#2016-01-07| 818.24
#2016-01-08| 801.65
#2016-01-11| 759.74
#2016-01-12| 768.62
#2016-01-13| 782.57
#2016-01-14| 772.18
#2016-01-15| 744.92
#2016-01-18| 746.47
#2016-01-19| 761.16
#2016-01-20| 737.70
#2016-01-21| 744.68
#2016-01-22| 762.74
#2016-01-25| 757.66
#2016-01-26| 773.85
#2016-01-27| 775.20
#2016-01-28| 802.99
#2016-01-29| 845.18
#2016-02-01| 834.64
#2016-02-02| 801.27
#2016-02-03| 799.00
#2016-02-04| 850.31
#2016-02-05| 856.72
#2016-02-08| 841.18
#2016-02-09| 835.67
#2016-02-10| 849.33
#2016-02-11| 837.56
#2016-02-12| 845.42
#2016-02-15| 886.40
#2016-02-16| 876.99
#2016-02-17| 888.88
#2016-02-18| 920.27
#2016-02-19| 887.52
#2016-02-22| 903.71
#2016-02-23| 876.64
#2016-02-24| 849.56
#2016-02-25| 862.65
#2016-02-26| 842.35
#2016-02-29| 842.94
#2016-03-01| 867.63
#2016-03-02| 887.25
#2016-03-03| 912.26
#2016-03-04| 918.27
#2016-03-07| 943.74
#2016-03-08| 921.05
#2016-03-09| 909.67
#2016-03-10| 903.66
#2016-03-11| 907.61
#2016-03-14| 881.73
#2016-03-15| 854.92
#2016-03-16| 854.34
#2016-03-17| 933.49
#2016-03-18| 955.53
#2016-03-21| 965.01
#2016-03-22| 968.50
#2016-03-23| 943.29
#2016-03-24| 922.31
#2016-03-25| 921.95
#2016-03-28| 918.10
#2016-03-29| 918.88
#2016-03-30| 980.98
#2016-03-31| 997.74
#2016-04-01| 972.20
#2016-04-04| 985.37
#2016-04-05| 952.17
#2016-04-06| 920.92
#2016-04-07| 909.71
#2016-04-08| 942.74
#2016-04-11| 955.49
#2016-04-12| 974.14
#2016-04-13| 996.45
#2016-04-14| 989.36
#2016-04-15| 984.16
#2016-04-18|1010.40
#2016-04-19|1028.42
#2016-04-20|1043.98
#2016-04-21|1044.69
#2016-04-22|1021.22
#2016-04-25|1014.65
#2016-04-26|1034.07
#2016-04-27|1023.86
#2016-04-28|1048.16
#2016-04-29|1035.02
#2016-05-02|1027.88
#2016-05-03| 977.25
#2016-05-04| 948.30
#2016-05-05| 931.10
#2016-05-06| 926.12
#2016-05-09| 924.92
#2016-05-10| 927.94
#2016-05-11| 934.64
#2016-05-12| 927.22
#2016-05-13| 912.82
#2016-05-16| 890.76
#2016-05-17| 890.58
#2016-05-18| 891.64
#2016-05-19| 876.13
#2016-05-20| 900.46
#2016-05-23| 895.60
#2016-05-24| 908.66
#2016-05-25| 920.16
#2016-05-26| 937.32
#2016-05-27| 929.62
#2016-05-30| 915.01
#2016-05-31| 914.38
#2016-06-01| 933.38
#2016-06-02| 944.27
#2016-06-03| 973.72
#2016-06-06| 999.55
#2016-06-07|1002.69
#2016-06-08| 991.00
#2016-06-09| 977.36
#2016-06-10| 962.48
#2016-06-13| 952.09
#2016-06-14| 920.38
#2016-06-15| 926.52
#2016-06-16| 914.25
#2016-06-17| 942.10
#2016-06-20| 969.44
#2016-06-21| 977.27
#2016-06-22| 999.32
#2016-06-23|1018.17
#2016-06-24| 966.77
#2016-06-27| 901.64
#2016-06-28| 936.11
#2016-06-29| 964.75
#2016-06-30| 982.91
#2016-07-01| 981.49
#2016-07-04| 977.32
#2016-07-05| 954.34
#2016-07-06| 930.87
#2016-07-07| 953.02
#2016-07-08| 970.39
#2016-07-11|1006.57
#2016-07-12|1021.93
#2016-07-13|1016.05
#2016-07-14|1035.58
#2016-07-15|1038.81
#2016-07-18|1045.41
#2016-07-19|1047.53
#2016-07-20|1062.53
#2016-07-21|1069.44
#2016-07-22|1060.98
#2016-07-25|1068.13
#2016-07-26|1069.47
#2016-07-27|1090.12
#2016-07-28|1088.49
#2016-07-29|1113.56
#2016-08-01|1140.90
#2016-08-02|1114.76
#2016-08-03|1115.28
#2016-08-04|1147.10
#2016-08-05|1148.26
#2016-08-08|1178.00
#2016-08-09|1189.42
#2016-08-10|1202.39
#2016-08-11|1213.78
#2016-08-12|1212.92
#2016-08-15|1223.41
#2016-08-16|1204.90
#2016-08-17|1176.90
#2016-08-18|1222.74
#2016-08-19|1203.87
#2016-08-22|1189.07
#2016-08-23|1188.58
#2016-08-24|1099.95
#2016-08-25|1086.28
#2016-08-26|1102.85
#2016-08-29|1070.04
#2016-08-30|1052.90
#2016-08-31|1026.49
#2016-09-01|1013.83
#2016-09-02|1051.46
#2016-09-05|1068.53
#2016-09-06|1103.91
#2016-09-07|1107.62
#2016-09-08|1120.55
#2016-09-09|1089.73
#2016-09-12|1074.80
#2016-09-13|1090.38
#2016-09-14|1090.36
#2016-09-15|1092.75
#2016-09-16|1082.94
#2016-09-19|1124.74
#2016-09-20|1127.73
#2016-09-21|1132.39
#2016-09-22|1166.76
#2016-09-23|1164.91
#2016-09-26|1154.76
#2016-09-27|1156.23
#2016-09-28|1151.78
#2016-09-29|1154.29
#2016-09-30|1142.09
#2016-10-03|1152.69
#2016-10-04|1171.11
#2016-10-05|1174.08
#2016-10-06|1164.68
#2016-10-07|1179.78
#2016-10-10|1183.71
#2016-10-11|1111.80
#2016-10-12|1117.68
#2016-10-13|1090.77
#2016-10-14|1103.45
#2016-10-17|1106.71
#2016-10-18|1132.74
#2016-10-19|1143.05
#2016-10-20|1135.57
#2016-10-21|1134.30
#2016-10-24|1154.10
#2016-10-25|1154.99
#2016-10-26|1156.69
#2016-10-27|1147.32
#2016-10-28|1146.89
#2016-10-31|1202.64
#2016-11-01|1208.89
#2016-11-02|1218.32
#2016-11-03|1161.60
#2016-11-04|1120.65
#2016-11-07|1169.83
#2016-11-08|1204.82
#2016-11-09|1171.68
#2016-11-10|1129.90
#2016-11-11|1090.09
#2016-11-14|1075.61
#2016-11-15|1110.18
#2016-11-16|1118.08
#2016-11-17|1125.55
#2016-11-18|1116.23
#2016-11-21|1133.14
#2016-11-22|1165.80
#2016-11-23|1143.05
#2016-11-24|1129.13
#2016-11-25|1130.53
#2016-11-28|1186.37
#2016-11-29|1160.35
#2016-11-30|1146.32
#2016-12-01|1145.74
#2016-12-02|1135.37
#2016-12-05|1160.81
#2016-12-06|1172.54
#2016-12-07|1184.19
#2016-12-08|1202.18
#2016-12-09|1209.44
#2016-12-12|1202.08
#2016-12-13|1219.09
#2016-12-14|1200.77
#2016-12-15|1160.62
#2016-12-16|1156.02
#2016-12-19|1163.17
#2016-12-20|1170.85
#2016-12-21|1174.69
#2016-12-22|1156.04
#2016-12-23|1163.01
#2016-12-26|1161.12
#2016-12-27|1165.76
#2016-12-28|1194.44
#2016-12-29|1223.72
#2016-12-30|1219.14
#2017-01-02|1215.98
#2017-01-03|1215.54
#2017-01-04|1231.78
#2017-01-05|1215.85
#2017-01-06|1221.31
#2017-01-09|1228.07
#2017-01-10|1233.39
#2017-01-11|1209.47
#2017-01-12|1249.07
#2017-01-13|1251.54
#2017-01-16|1231.13
#2017-01-17|1230.32
#2017-01-18|1239.24
#2017-01-19|1213.02
#2017-01-20|1212.49
#2017-01-23|1232.71
#2017-01-24|1238.93
#2017-01-25|1253.94
#2017-01-26|1239.70
#2017-01-27|1199.71
#2017-01-30|1182.15
#2017-01-31|1188.46
#2017-02-01|1187.50
#2017-02-02|1189.55
#2017-02-03|1199.70
#2017-02-06|1179.25
#2017-02-07|1188.29
#2017-02-08|1188.16
#2017-02-09|1197.47
#2017-02-10|1219.47
#2017-02-13|1239.73
#2017-02-14|1253.72
#2017-02-15|1273.72
#2017-02-16|1287.78
#2017-02-17|1262.97
#2017-02-20|1257.40
#2017-02-21|1241.46
#2017-02-22|1233.30
#2017-02-23|1258.50
#2017-02-24|1247.10
#2017-02-27|1243.98
#2017-02-28|1223.78
#2017-03-01|1242.23
#2017-03-02|1275.22
#2017-03-03|1284.10
#2017-03-06|1292.21
#2017-03-07|1275.53
#2017-03-08|1260.67
#2017-03-09|1239.48
#2017-03-10|1258.93
#2017-03-13|1269.72
#2017-03-14|1265.03
#2017-03-15|1274.49
#2017-03-16|1337.72
#2017-03-17|1330.39
#2017-03-20|1340.76
#2017-03-21|1340.35
#2017-03-22|1339.56
#2017-03-23|1345.61
#2017-03-24|1349.14
#2017-03-27|1285.52
#2017-03-28|1272.33
#2017-03-29|1261.82
#2017-03-30|1284.82
#2017-03-31|1174.87
#2017-04-03|1166.75
#2017-04-04|1167.30
#2017-04-05|1134.11
#2017-04-06|1112.63
#2017-04-07|1116.95
#2017-04-10|1104.48
#2017-04-11|1126.10
#2017-04-12|1167.49
#2017-04-13|1197.30
#2017-04-14|1197.26
#2017-04-17|1206.18
#2017-04-18|1186.25
#2017-04-19|1191.97
#2017-04-20|1209.27
#2017-04-21|1208.67
#2017-04-24|1242.27
#2017-04-25|1239.51
#2017-04-26|1226.29
#2017-04-27|1221.30
#2017-04-28|1221.33
#2017-05-01|1223.13
#2017-05-02|1242.62
#2017-05-03|1227.73
#2017-05-04|1194.58
#2017-05-05|1196.05
#2017-05-08|1201.62
#2017-05-09|1204.42
#2017-05-10|1221.03
#2017-05-11|1218.52
#2017-05-12|1224.45
#2017-05-15|1242.44
#2017-05-16|1258.64
#2017-05-17|1232.19
#2017-05-18|1212.46
#2017-05-19|1226.98
#2017-05-22|1226.67
#2017-05-23|1267.83
#2017-05-24|1297.28
#2017-05-25|1308.27
#2017-05-26|1300.66
#2017-05-29|1283.47
#2017-05-30|1273.03
#2017-05-31|1239.32
#2017-06-01|1243.45
#2017-06-02|1282.38
#2017-06-05|1301.34
#2017-06-06|1261.57
#2017-06-07|1252.66
#2017-06-08|1234.86
#2017-06-09|1241.49
#2017-06-12|1253.29
#2017-06-13|1254.11
#2017-06-14|1273.06
#2017-06-15|1234.34
#2017-06-16|1236.81
#2017-06-19|1235.09
#2017-06-20|1213.58
#2017-06-21|1212.46
#2017-06-22|1214.05
#2017-06-23|1231.99
#2017-06-26|1255.08
#2017-06-27|1241.09
#2017-06-28|1245.35
#2017-06-29|1236.62
#2017-06-30|1229.08
#2017-07-03|1228.03
#2017-07-04|1233.98
#2017-07-05|1217.10
#2017-07-06|1220.89
#2017-07-07|1206.96
#2017-07-10|1216.53
#2017-07-11|1199.25
#2017-07-12|1248.83
#2017-07-13|1265.84
#2017-07-14|1292.61
#2017-07-17|1313.05
#2017-07-18|1299.34
#2017-07-19|1323.54
#2017-07-20|1325.35
#2017-07-21|1329.89
#2017-07-24|1332.93
#2017-07-25|1318.15
#2017-07-26|1327.42
#2017-07-27|1337.56
#2017-07-28|1339.63
#2017-07-31|1318.44
#2017-08-01|1306.99
#2017-08-02|1311.13
#2017-08-03|1317.28
#2017-08-04|1315.85
#2017-08-07|1348.86
#2017-08-08|1352.64
#2017-08-09|1329.76
#2017-08-10|1327.19
#2017-08-11|1310.78
#2017-08-14|1330.98
#2017-08-15|1326.50
#2017-08-16|1345.63
#2017-08-17|1341.36
#2017-08-18|1336.77
#2017-08-21|1344.85
#2017-08-22|1356.49
#2017-08-23|1348.94
#2017-08-24|1368.36
#2017-08-25|1389.60
#2017-08-28|1389.71
#2017-08-29|1397.57
#2017-08-30|1380.61
#2017-08-31|1379.73
#2017-09-01|1390.52
#2017-09-04|1375.45
#2017-09-05|1383.72
#2017-09-06|1364.12
#2017-09-07|1378.67
#2017-09-08|1366.57
#2017-09-11|1366.38
#2017-09-12|1355.15
#2017-09-13|1339.73
#2017-09-14|1335.01
#2017-09-15|1318.46
#2017-09-18|1335.80
#2017-09-19|1328.06
#2017-09-20|1345.44
#2017-09-21|1323.40
#2017-09-22|1337.38
#2017-09-25|1327.91
#2017-09-26|1298.92
#2017-09-27|1275.48
#2017-09-28|1280.06
#2017-09-29|1287.00
#2017-10-02|1274.22
#2017-10-03|1272.70
#2017-10-04|1297.05
#2017-10-05|1301.79
#2017-10-06|1293.13
#2017-10-09|1285.36
#2017-10-10|1314.20
#2017-10-11|1334.30
#2017-10-12|1355.04
#2017-10-13|1374.73
#2017-10-16|1373.17
#2017-10-17|1342.97
#2017-10-18|1345.65
#2017-10-19|1354.73
#2017-10-20|1314.14
#2017-10-23|1311.36
#2017-10-24|1313.13
#2017-10-25|1286.44
#2017-10-26|1243.13
#2017-10-27|1253.43
#2017-10-30|1273.72
#2017-10-31|1263.52
#2017-11-01|1273.00
#2017-11-02|1288.05
#2017-11-03|1264.34
#2017-11-06|1271.50
#2017-11-07|1269.93
#2017-11-08|1285.74
#2017-11-09|1274.92
#2017-11-10|1271.34
#2017-11-13|1253.61
#2017-11-14|1256.72
#2017-11-15|1247.95
#2017-11-16|1266.18
#2017-11-17|1302.86
#2017-11-20|1298.47
#2017-11-21|1313.92
#2017-11-22|1326.23
#2017-11-23|1333.69
#2017-11-24|1324.69
#2017-11-27|1353.35
#2017-11-28|1386.02
#2017-11-29|1385.55
#2017-11-30|1383.15
#2017-12-01|1383.45
#2017-12-04|1403.34
#2017-12-05|1434.29
#2017-12-06|1419.34
#2017-12-07|1395.09
#2017-12-08|1372.44
#2017-12-11|1348.16
#2017-12-12|1325.78
#2017-12-13|1355.82
#2017-12-14|1415.98
#2017-12-15|1428.61
#2017-12-18|1549.93
#2017-12-19|1635.11
#2017-12-20|1624.36
#2017-12-21|1604.54
#2017-12-22|1596.88
#2017-12-25|1597.75
#2017-12-26|1606.49
#2017-12-27|1675.07
#2017-12-28|1674.73
#2017-12-29|1698.98
#2018-01-01|1698.98
#2018-01-02|1673.72
#2018-01-03|1621.78
#2018-01-04|1634.87
#2018-01-05|1638.33
#2018-01-08|1634.21
#2018-01-09|1656.73
#2018-01-10|1634.63
#2018-01-11|1606.55
#2018-01-12|1617.09
#2018-01-15|1627.69
#2018-01-16|1675.00
#2018-01-17|1696.98
#2018-01-18|1738.17
#2018-01-19|1689.72
#2018-01-22|1740.44
#2018-01-23|1780.34
#2018-01-24|1808.28
#2018-01-25|1858.86
#2018-01-26|1835.99
#2018-01-29|1756.06
#2018-01-30|1729.19
#2018-01-31|1747.67
#2018-02-01|1777.40
#2018-02-02|1751.77
#2018-02-05|1700.91
#2018-02-06|1680.00
#2018-02-07|1740.70
#2018-02-08|1712.15
#2018-02-09|1722.69
#2018-02-12|1771.90
#2018-02-13|1784.91
#2018-02-14|1823.72
#2018-02-15|1933.62
#2018-02-16|1919.07
#2018-02-19|1908.17
#2018-02-20|1879.78
#2018-02-21|1939.61
#2018-02-22|1925.41
#2018-02-23|1970.43
#2018-02-26|1943.35
#2018-02-27|1943.35
#2018-02-28|1898.53
#2018-03-01|1888.77
#2018-03-02|1870.69
#2018-03-05|1908.53
#2018-03-06|1957.88
#2018-03-07|1922.31
#2018-03-08|1892.03
#2018-03-09|1892.61
#2018-03-12|1917.97
#2018-03-13|1938.76
#2018-03-14|1906.27
#2018-03-15|1909.14
#2018-03-16|1880.69
#2018-03-19|1873.59
#2018-03-20|1901.33
#2018-03-21|1901.71
#2018-03-22|1864.93
#2018-03-23|1884.50
#2018-03-26|1910.37
#2018-03-27|1897.16
#2018-03-28|1832.54
#2018-03-29|1856.38
#2018-03-30|1857.46
#2018-04-02|1854.96
#2018-04-03|1834.56
#2018-04-04|1805.39
#2018-04-05|1827.00
#2018-04-06|1796.69
#2018-04-09|1796.56
#2018-04-10|1816.24
#2018-04-11|1803.01
#2018-04-12|1833.74
#2018-04-13|1815.84
#2018-04-16|1832.33
#2018-04-17|1849.87
#2018-04-18|1903.34
#2018-04-19|1898.93
#2018-04-20|1876.47
#2018-04-23|1828.53
#2018-04-24|1780.08
#2018-04-25|1738.10
#2018-04-26|1768.59
#2018-04-27|1780.43
#2018-04-30|1794.27
#2018-05-01|1774.23
#2018-05-02|1774.65
#2018-05-03|1718.93
#2018-05-04|1747.63
#2018-05-07|1752.70
#2018-05-08|1732.59
#2018-05-09|1744.81
#2018-05-10|1780.49
#2018-05-11|1814.49
#2018-05-14|1807.83
#2018-05-15|1699.47
#2018-05-16|1737.25
#2018-05-17|1676.78
#2018-05-18|1627.57
#2018-05-21|1614.24
#2018-05-22|1661.13
#2018-05-23|1645.05
#2018-05-24|1650.41
#2018-05-25|1678.98
#2018-05-28|1681.54
#2018-05-29|1642.39
#2018-05-30|1642.12
#2018-05-31|1644.82
#2018-06-01|1676.86
#2018-06-04|1725.25
#2018-06-05|1649.10
#2018-06-06|1661.71
#2018-06-07|1633.63
#2018-06-08|1603.34
#2018-06-11|1591.81
#2018-06-12|1582.90
#2018-06-13|1598.63
#2018-06-14|1608.70
#2018-06-15|1538.10
#2018-06-18|1483.24
#2018-06-19|1441.36
#2018-06-20|1476.16
#2018-06-21|1490.25
#2018-06-22|1520.51
#2018-06-25|1499.69
#2018-06-26|1492.64
#2018-06-27|1441.67
#2018-06-28|1444.10
#2018-06-29|1511.90
#2018-07-02|1504.81
#2018-07-03|1534.96
#2018-07-04|1552.08
#2018-07-05|1551.22
#2018-07-06|1539.41
#2018-07-09|1592.77
#2018-07-10|1576.53
#2018-07-11|1549.73
#2018-07-12|1553.63
#2018-07-13|1556.43
#2018-07-16|1530.85
#2018-07-17|1557.12
#2018-07-18|1557.59
#2018-07-19|1526.55
#2018-07-20|1565.65
#2018-07-23|1547.00
#2018-07-24|1582.24
#2018-07-25|1579.42
#2018-07-26|1595.41
#2018-07-27|1613.68
#2018-07-30|1637.06
#2018-07-31|1659.88
#2018-08-01|1641.40
#2018-08-02|1588.01
#2018-08-03|1617.70
#2018-08-06|1574.98
#2018-08-07|1589.85
#2018-08-08|1590.07
#2018-08-09|1571.70
#2018-08-10|1482.98
#2018-08-13|1437.95
#2018-08-14|1469.94
#2018-08-15|1393.79
#2018-08-16|1421.01
#2018-08-17|1391.45
#2018-08-20|1414.61
#2018-08-21|1453.08
#2018-08-22|1478.47
#2018-08-23|1481.17
#2018-08-24|1483.87
#2018-08-27|1531.72
#2018-08-28|1549.29
#2018-08-29|1502.50
#2018-08-30|1463.15
#2018-08-31|1475.46
#2018-09-03|1457.44
#2018-09-04|1379.54
#2018-09-05|1331.40
#2018-09-06|1365.03
#2018-09-07|1394.49
#2018-09-10|1377.03
#2018-09-11|1381.31
#2018-09-12|1375.90
#2018-09-13|1405.26
#2018-09-14|1398.03
#2018-09-17|1367.15
#2018-09-18|1386.99
#2018-09-19|1424.06
#2018-09-20|1445.05
#2018-09-21|1491.29
#2018-09-24|1496.43
#2018-09-25|1453.60
#2018-09-26|1469.04
#2018-09-27|1488.69
#2018-09-28|1464.40
#2018-10-01|1449.76
#2018-10-02|1415.99
#2018-10-03|1390.98
#2018-10-04|1355.55
#2018-10-05|1337.51
#2018-10-08|1320.84
#2018-10-09|1342.02
#2018-10-10|1340.19
#2018-10-11|1314.16
#2018-10-12|1363.29
#2018-10-15|1345.60
#2018-10-16|1401.83
#2018-10-17|1376.18
#2018-10-18|1357.09
#2018-10-19|1348.15
#2018-10-22|1362.35
#2018-10-23|1321.06
#2018-10-24|1328.37
#2018-10-25|1351.89
#2018-10-26|1326.12
#2018-10-29|1375.90
#2018-10-30|1363.99
#2018-10-31|1349.18
#2018-11-01|1392.40
#2018-11-02|1448.74
#2018-11-05|1485.34
#2018-11-06|1482.09
#2018-11-07|1533.10
#2018-11-08|1501.26
#2018-11-09|1477.23
#2018-11-12|1429.01
#2018-11-13|1444.16
#2018-11-14|1444.66
#2018-11-15|1455.30
#2018-11-16|1475.82
#2018-11-19|1499.15
#2018-11-20|1458.39
#2018-11-21|1465.10
#2018-11-22|1483.39
#2018-11-23|1461.71
#2018-11-26|1493.11
#2018-11-27|1491.69
#2018-11-28|1506.67
#2018-11-29|1550.60
#2018-11-30|1487.32
#2018-12-03|1531.03
#2018-12-04|1531.95
#2018-12-05|1503.88
#2018-12-06|1433.85
#2018-12-07|1442.21
#2018-12-10|1386.46
#2018-12-11|1401.75
#2018-12-12|1449.42
#2018-12-13|1450.52
#2018-12-14|1420.05
#2018-12-17|1424.18
#2018-12-18|1409.43
#2018-12-19|1451.76
#2018-12-20|1438.76
#2018-12-21|1417.37
#2018-12-24|1406.58
#2018-12-25|1405.52
#2018-12-26|1406.40
#2018-12-27|1416.93
#2018-12-28|1447.39
#2018-12-31|1456.63
#2019-01-01|1456.63
#2019-01-02|1425.34
#2019-01-03|1447.67
#2019-01-04|1493.63
#2019-01-07|1498.31
#2019-01-08|1490.53
#2019-01-09|1508.96
#2019-01-10|1537.68
#2019-01-11|1544.16
#2019-01-14|1554.23
#2019-01-15|1564.66
#2019-01-16|1589.84
#2019-01-17|1563.06
#2019-01-18|1563.97
#2019-01-21|1554.92
#2019-01-22|1553.72
#2019-01-23|1568.20
#2019-01-24|1598.94
#2019-01-25|1645.38
#2019-01-28|1609.39
#2019-01-29|1640.64
#2019-01-30|1636.37
#2019-01-31|1678.80
#2019-02-01|1662.45
#2019-02-04|1619.07
#2019-02-05|1629.69
#2019-02-06|1627.28
#2019-02-07|1593.33
#2019-02-08|1588.17
#2019-02-11|1570.34
#2019-02-12|1596.99
#2019-02-13|1587.34
#2019-02-14|1538.96
#2019-02-15|1540.25
#2019-02-18|1567.29
#2019-02-19|1549.21
#2019-02-20|1570.15
#2019-02-21|1591.06
#2019-02-22|1592.68
#2019-02-25|1607.29
#2019-02-26|1610.66
#2019-02-27|1589.04
#2019-02-28|1575.80
#2019-03-01|1555.80
#2019-03-04|1523.03
#2019-03-05|1529.92
#2019-03-06|1519.16
#2019-03-07|1474.90
#2019-03-08|1489.80
#2019-03-11|1484.40
#2019-03-12|1505.13
#2019-03-13|1476.59
#2019-03-14|1464.70
#2019-03-15|1504.52
#2019-03-18|1508.64
#2019-03-19|1475.13
#2019-03-20|1460.45
#2019-03-21|1470.41
#2019-03-22|1437.57
#2019-03-25|1438.29
#2019-03-26|1428.56
#2019-03-27|1426.42
#2019-03-28|1427.27
#2019-03-29|1464.87
#2019-04-01|1539.73
#2019-04-02|1526.21
#2019-04-03|1564.16
#2019-04-04|1569.46
#2019-04-05|1579.78
#2019-04-08|1567.61
#2019-04-09|1570.27
#2019-04-10|1626.35
#2019-04-11|1612.72
#2019-04-12|1611.49
#2019-04-15|1626.10
#2019-04-16|1619.13
#2019-04-17|1645.41
#2019-04-18|1648.93
#2019-04-19|1649.37
#2019-04-22|1640.24
#2019-04-23|1609.07
#2019-04-24|1576.07
#2019-04-25|1573.03
#2019-04-26|1599.99
#2019-04-29|1608.07
#2019-04-30|1613.84
#2019-05-01|1610.93
#2019-05-02|1611.42
#2019-05-03|1653.53
#2019-05-06|1615.28
#2019-05-07|1618.66
#2019-05-08|1628.03
#2019-05-09|1580.48
#2019-05-10|1648.22
#2019-05-13|1628.99
#2019-05-14|1639.43
#2019-05-15|1624.82
#2019-05-16|1627.26
#2019-05-17|1576.45
#2019-05-20|1583.97
#2019-05-21|1558.00
#2019-05-22|1574.64
#2019-05-23|1532.83
#2019-05-24|1542.67
#2019-05-27|1542.13
#2019-05-28|1487.43
#2019-05-29|1519.02
#2019-05-30|1563.27
#2019-05-31|1580.66
#2019-06-03|1611.34
#2019-06-04|1539.67
#2019-06-05|1525.86
#2019-06-06|1510.07
#2019-06-07|1539.51
#2019-06-10|1577.43
#2019-06-11|1595.43
#2019-06-12|1570.38
#2019-06-13|1554.24
#2019-06-14|1561.53
#2019-06-17|1561.38
#2019-06-18|1618.96
#2019-06-19|1641.49
#2019-06-20|1680.11
#2019-06-21|1676.55
#2019-06-24|1651.39
#2019-06-25|1642.43
#2019-06-26|1653.88
#2019-06-27|1651.73
#2019-06-28|1646.25
#2019-07-01|1647.73
#2019-07-02|1624.05
#2019-07-03|1612.27
#2019-07-04|1612.70
#2019-07-05|1587.71
#2019-07-08|1600.12
#2019-07-09|1574.39
#2019-07-10|1601.83
#2019-07-11|1603.03
#2019-07-12|1599.81
#2019-07-15|1604.41
#2019-07-16|1630.54
#2019-07-17|1598.00
#2019-07-18|1615.23
#2019-07-19|1622.49
#2019-07-22|1616.17
#2019-07-23|1624.45
#2019-07-24|1603.56
#2019-07-25|1567.57
#2019-07-26|1531.43
#2019-07-29|1548.86
#2019-07-30|1531.90
#2019-07-31|1520.61
#2019-08-01|1485.88
#2019-08-02|1449.27
#2019-08-05|1414.64
#2019-08-06|1412.84
#2019-08-07|1387.53
#2019-08-08|1380.27
#2019-08-09|1367.84
#2019-08-12|1349.28
#2019-08-13|1368.89
#2019-08-14|1328.96
#2019-08-15|1374.61
#2019-08-16|1371.58
#2019-08-19|1361.12
#2019-08-20|1367.90
#2019-08-21|1393.16
#2019-08-22|1378.85
#2019-08-23|1382.92
#2019-08-26|1375.30
#2019-08-27|1356.31
#2019-08-28|1371.46
#2019-08-29|1369.86
#2019-08-30|1416.18
#2019-09-02|1411.17
#2019-09-03|1425.23
#2019-09-04|1449.88
#2019-09-05|1478.75
#2019-09-06|1499.86
#2019-09-09|1498.82
#2019-09-10|1497.33
#2019-09-11|1509.32
#2019-09-12|1552.07
#2019-09-13|1583.43
#2019-09-16|1621.21
#2019-09-17|1563.54
#2019-09-18|1577.45
#2019-09-19|1570.40
#2019-09-20|1522.83
#2019-09-23|1509.50
#2019-09-24|1495.05
#2019-09-25|1475.53
#2019-09-26|1506.91
#2019-09-27|1489.18
#2019-09-30|1464.00
#2019-10-01|1452.10
#2019-10-02|1447.70
#2019-10-03|1456.42
#2019-10-04|1481.55
#2019-10-07|1476.54
#2019-10-08|1451.58
#2019-10-09|1457.48
#2019-10-10|1498.02
#2019-10-11|1549.63
#2019-10-14|1545.98
#2019-10-15|1546.53
#2019-10-16|1550.86
#2019-10-17|1562.75
#2019-10-18|1548.19
#2019-10-21|1561.24
#2019-10-22|1594.44
#2019-10-23|1571.89
#2019-10-24|1553.99
#2019-10-25|1558.41
#2019-10-28|1582.09
#2019-10-29|1585.06
#2019-10-30|1522.00
#2019-10-31|1508.16
#2019-11-01|1511.42
#2019-11-04|1560.80
#2019-11-05|1581.78
#2019-11-06|1587.85
#2019-11-07|1594.42
#2019-11-08|1583.27
#2019-11-11|1568.58
#2019-11-12|1572.18
#2019-11-13|1554.50
#2019-11-14|1563.11
#2019-11-15|1577.79
#2019-11-18|1564.18
#2019-11-19|1587.66
#2019-11-20|1595.98
#2019-11-21|1571.81
#2019-11-22|1566.00
#2019-11-25|1526.86
#2019-11-26|1485.12
#2019-11-27|1499.26
#2019-11-28|1485.47
#2019-11-29|1499.95
#2019-12-02|1490.46
#2019-12-03|1471.41
#2019-12-04|1489.52
#2019-12-05|1469.67
#2019-12-06|1489.53
#2019-12-09|1478.96
#2019-12-10|1451.07
#2019-12-11|1474.84
#2019-12-12|1488.31
#2019-12-13|1536.66
#2019-12-16|1548.50
#2019-12-17|1549.74
#2019-12-18|1584.75
#2019-12-19|1576.76
#2019-12-20|1562.46
#2019-12-23|1565.59
#2019-12-24|1568.28
#2019-12-25|1567.11
#2019-12-26|1567.96
#2019-12-27|1580.49
#2019-12-30|1589.14
#2019-12-31|1579.73
#2020-01-01|1579.73
#2020-01-02|1579.16
#2020-01-03|1552.71
#2020-01-06|1517.33
#2020-01-07|1508.24
#2020-01-08|1520.44
#2020-01-09|1531.68
#2020-01-10|1525.82
#2020-01-13|1495.22
#2020-01-14|1524.55
#2020-01-15|1528.44
#2020-01-16|1529.76
#2020-01-17|1502.70
#2020-01-20|1497.20
#2020-01-21|1502.05
#2020-01-22|1517.10
#2020-01-23|1498.47
#2020-01-24|1502.75
#2020-01-27|1461.87
#2020-01-28|1463.42
#2020-01-29|1469.16
#2020-01-30|1456.42
#2020-01-31|1418.06
#2020-02-03|1425.68
#2020-02-04|1461.88
#2020-02-05|1479.49
#2020-02-06|1487.03
#2020-02-07|1458.98
#2020-02-10|1454.12
#2020-02-11|1475.00
#2020-02-12|1489.41
#2020-02-13|1481.50
#2020-02-14|1485.83
#2020-02-17|1484.60
#2020-02-18|1483.97
#2020-02-19|1490.19
#2020-02-20|1450.88
#2020-02-21|1443.55
#2020-02-24|1383.42
#2020-02-25|1364.88
#2020-02-26|1433.66
#2020-02-27|1354.27
#2020-02-28|1308.29
#2020-03-02|1309.61
#2020-03-03|1334.38
#2020-03-04|1340.16
#2020-03-05|1319.16
#2020-03-06|1274.63
#2020-03-09|1181.25
#2020-03-10|1205.00
#2020-03-11|1193.53
#2020-03-12|1116.57
#2020-03-13|1119.74
#2020-03-16| 997.20
#2020-03-17| 976.64
#2020-03-18| 839.53
#2020-03-19| 788.99
#2020-03-20| 830.18
#2020-03-23| 781.19
#2020-03-24| 827.60
#2020-03-25| 853.84
#2020-03-26| 901.00
#2020-03-27| 813.81
#2020-03-30| 768.80
#2020-03-31| 812.83
#2020-04-01| 811.58
#2020-04-02| 791.88
#2020-04-03| 763.16
#2020-04-06| 800.34
#2020-04-07| 854.95
#2020-04-08| 833.80
#2020-04-09| 890.48
#2020-04-10| 891.85
#2020-04-13| 881.40
#2020-04-14| 882.11
#2020-04-15| 824.40
#2020-04-16| 795.67
#2020-04-17| 798.50
#2020-04-20| 791.70
#2020-04-21| 766.82
#2020-04-22| 773.96
#2020-04-23| 784.53
#2020-04-24| 789.35
#2020-04-27| 795.75
#2020-04-28| 811.11
#2020-04-29| 856.04
#2020-04-30| 860.59
#2020-05-01| 845.29
#2020-05-04| 811.15
#2020-05-05| 840.80
#2020-05-06| 815.15
#2020-05-07| 822.37
#2020-05-08| 839.10
#2020-05-11| 808.83
#2020-05-12| 803.52
#2020-05-13| 778.56
#2020-05-14| 747.76
#2020-05-15| 763.34
#2020-05-18| 782.21
#2020-05-19| 794.92
#2020-05-20| 797.84
#2020-05-21| 819.53
#2020-05-22| 819.25
#2020-05-25| 812.27
#2020-05-26| 866.07
#2020-05-27| 860.22
#2020-05-28| 880.34
#2020-05-29| 863.93
#2020-06-01| 864.31
#2020-06-02| 902.95
#2020-06-03| 978.92
#2020-06-04| 980.12
#2020-06-05|1025.15
#2020-06-08|1012.74
#2020-06-09|1013.70
#2020-06-10| 985.30
#2020-06-11| 954.04
#2020-06-12| 958.30
#2020-06-15| 930.13
#2020-06-16| 934.56
#2020-06-17| 959.90
#2020-06-18| 926.82
#2020-06-19| 929.94
#2020-06-22| 906.97
#2020-06-23| 907.41
#2020-06-24| 902.72
#2020-06-25| 905.46
#2020-06-26| 881.26
#2020-06-29| 888.71
#2020-06-30| 881.26
#2020-07-01| 885.90
#2020-07-02| 903.18
#2020-07-03| 893.00
#2020-07-06| 894.66
#2020-07-07| 882.66
#2020-07-08| 916.08
#2020-07-09| 926.16
#2020-07-10| 948.07
#2020-07-13| 965.03
#2020-07-14| 942.84
#2020-07-15| 952.10
#2020-07-16| 965.08
#2020-07-17| 955.50
#2020-07-20| 960.56
#2020-07-21| 976.35
#2020-07-22| 967.27
#2020-07-23| 942.49
#2020-07-24| 927.76
#2020-07-27| 950.88
#2020-07-28| 960.21
#2020-07-29| 987.97
#2020-07-30| 944.87
#2020-07-31| 911.85
#2020-08-03| 871.28
#2020-08-04| 867.86
#2020-08-05| 879.65
#2020-08-06| 873.08
#2020-08-07| 871.17
#2020-08-10| 868.07
#2020-08-11| 892.94
#2020-08-12| 893.96
#2020-08-13| 901.92
#2020-08-14| 895.89
#2020-08-17| 883.52
#2020-08-18| 904.27
#2020-08-19| 920.32
#2020-08-20| 901.70
#2020-08-21| 933.37
#2020-08-24| 955.54
#2020-08-25| 962.21
#2020-08-26| 945.03
#2020-08-27| 944.82
#2020-08-28| 941.13
#2020-08-31| 902.88
#2020-09-01| 934.11
#2020-09-02| 898.21
#2020-09-03| 887.98
#2020-09-04| 898.51
#2020-09-07| 898.16
#2020-09-08| 914.53
#2020-09-09| 978.55
#2020-09-10| 989.09
#2020-09-11| 977.92
#2020-09-14| 978.57
#2020-09-15| 976.01
#2020-09-16| 986.53
#2020-09-17| 981.96
#2020-09-18| 959.97
#2020-09-21| 914.94
#2020-09-22| 927.44
#2020-09-23| 912.74
#2020-09-24| 910.44
#2020-09-25| 896.46
#2020-09-28| 934.81
#2020-09-29| 948.60
#2020-09-30| 962.84
#2020-10-01| 972.59
#2020-10-02| 996.56
#2020-10-05| 982.39
#2020-10-06| 972.45
#2020-10-07| 979.22
#2020-10-08| 969.89
#2020-10-09| 968.19
#2020-10-12| 977.66
#2020-10-13| 956.26
#2020-10-14| 958.57
#2020-10-15| 957.71
#2020-10-16| 951.60
#2020-10-19| 982.22
#2020-10-20| 980.82
#2020-10-21|1014.95
#2020-10-22|1042.57
#2020-10-23|1068.41
#2020-10-26|1040.71
#2020-10-27|1042.91
#2020-10-28| 996.15
#2020-10-29| 969.26
#2020-10-30| 956.24
#2020-11-02| 965.74
#2020-11-03|1010.17
#2020-11-04|1014.35
#2020-11-05|1034.21
#2020-11-06|1033.66
#2020-11-09|1119.31
#2020-11-10|1144.33
#2020-11-11|1200.09
#2020-11-12|1185.27
#2020-11-13|1157.26
#2020-11-16|1179.17
#2020-11-17|1185.14
#2020-11-18|1187.49
#2020-11-19|1174.17
#2020-11-20|1160.95
#2020-11-23|1157.54
#2020-11-24|1193.31
#2020-11-25|1197.23
#2020-11-26|1201.43
#2020-11-27|1188.85
#2020-11-30|1141.82
#2020-12-01|1162.19
#2020-12-02|1159.65
#2020-12-03|1179.41
#2020-12-04|1194.81
#2020-12-07|1192.72
#2020-12-08|1210.66
#2020-12-09|1226.07
#2020-12-10|1193.95
#2020-12-11|1212.39
#2020-12-14|1234.40
#2020-12-15|1266.07
#2020-12-16|1271.80
#2020-12-17|1282.97
#2020-12-18|1316.80
#2020-12-21|1249.29
#2020-12-22|1259.02
#2020-12-23|1278.38
#2020-12-24|1275.35
#2020-12-25|1275.21
#2020-12-28|1273.28
#2020-12-29|1263.68
#2020-12-30|1276.46
#2020-12-31|1262.85
#2021-01-01|1262.85
#2021-01-04|1246.07
#2021-01-05|1200.30
#2021-01-06|1204.28
#2021-01-07|1213.27
#2021-01-08|1248.05
#2021-01-11|1216.23
#2021-01-12|1234.37
#2021-01-13|1228.24
#2021-01-14|1229.70
#2021-01-15|1226.75
#2021-01-18|1230.73
#2021-01-19|1260.91
#2021-01-20|1257.18
#2021-01-21|1257.32
#2021-01-22|1215.54
#2021-01-25|1188.42
#2021-01-26|1214.82
#2021-01-27|1216.76
#2021-01-28|1227.35
#2021-01-29|1217.93
#2021-02-01|1205.39
#2021-02-02|1239.49
#2021-02-03|1242.06
#2021-02-04|1261.15
#2021-02-05|1311.68
#2021-02-08|1292.53
#2021-02-09|1292.27
#2021-02-10|1296.63
#2021-02-11|1307.00
#2021-02-12|1344.69
#2021-02-15|1350.40
#2021-02-16|1330.93
#2021-02-17|1301.88
#2021-02-18|1297.19
#2021-02-19|1292.32
#2021-02-22|1289.07
#2021-02-23|1284.52
#2021-02-24|1293.41
#2021-02-25|1281.43
#2021-02-26|1247.94
#2021-03-01|1282.42
#2021-03-02|1286.70
#2021-03-03|1284.83
#2021-03-04|1287.86
#2021-03-05|1280.54
#2021-03-08|1276.26
#2021-03-09|1292.92
#2021-03-10|1320.62
#2021-03-11|1336.91
#2021-03-12|1328.05
#2021-03-15|1306.55
#2021-03-16|1287.00
#2021-03-17|1270.64
#2021-03-18|1273.53
#2021-03-19|1259.60
#2021-03-22|1255.36
#2021-03-23|1231.42
#2021-03-24|1228.41
#2021-03-25|1215.20
#2021-03-26|1241.96
#2021-03-29|1269.19
#2021-03-30|1291.00
#2021-03-31|1271.33
#2021-04-01|1270.29
#2021-04-02|1270.36
#2021-04-05|1269.08
#2021-04-06|1272.48
#2021-04-07|1271.76
#2021-04-08|1252.66
#2021-04-09|1256.32
#2021-04-12|1261.06
#2021-04-13|1259.71
#2021-04-14|1273.27
#2021-04-15|1317.80
#2021-04-16|1309.96
#2021-04-19|1319.07
#2021-04-20|1293.96
#2021-04-21|1289.09
#2021-04-22|1285.69
#2021-04-23|1284.41
#2021-04-26|1298.11
#2021-04-27|1291.14
#2021-04-28|1308.71
#2021-04-29|1331.79
#2021-04-30|1280.13
#2021-05-03|1269.32
#2021-05-04|1262.20
#2021-05-05|1300.71
#2021-05-06|1334.00
#2021-05-07|1353.04
#2021-05-10|1366.12
#2021-05-11|1362.83
#2021-05-12|1359.29
#2021-05-13|1344.64
#2021-05-14|1356.58
#2021-05-17|1351.21
#2021-05-18|1367.89
#2021-05-19|1357.07
#2021-05-20|1367.67
#2021-05-21|1384.47
#2021-05-24|1384.87
#2021-05-25|1413.86
#2021-05-26|1426.37
#2021-05-27|1438.20
#2021-05-28|1463.49
#2021-05-31|1477.61
#2021-06-01|1476.80
#2021-06-02|1495.40
#2021-06-03|1495.55
#2021-06-04|1489.99
#2021-06-07|1489.69
#2021-06-08|1484.92
#2021-06-09|1524.20
#2021-06-10|1512.05
#2021-06-11|1490.85
#2021-06-14|1497.28
#2021-06-15|1471.30
#2021-06-16|1475.49
#2021-06-17|1407.00
#2021-06-18|1363.99
#2021-06-21|1365.24
#2021-06-22|1351.53
#2021-06-23|1373.77
#2021-06-24|1379.20
#2021-06-25|1400.67
#2021-06-28|1362.46
#2021-06-29|1380.01
#2021-06-30|1391.99
#2021-07-01|1371.50
#2021-07-02|1375.20
#2021-07-05|1387.94
#2021-07-06|1371.70
#2021-07-07|1385.90
#2021-07-08|1389.22
#2021-07-09|1424.24
#2021-07-12|1402.76
#2021-07-13|1336.93
#2021-07-14|1349.92
#2021-07-15|1342.53
#2021-07-16|1345.90
#2021-07-19|1311.89
#2021-07-20|1314.98
#2021-07-21|1318.34
#2021-07-22|1329.28
#2021-07-23|1331.43
#2021-07-26|1317.67
#2021-07-27|1328.88
#2021-07-28|1329.20
#2021-07-29|1354.87
#2021-07-30|1362.17
#2021-08-02|1386.33
#2021-08-03|1411.89
#2021-08-04|1408.21
#2021-08-05|1460.96
#2021-08-06|1439.47
#2021-08-09|1434.16
#2021-08-10|1428.24
#2021-08-11|1440.90
#2021-08-12|1421.23
#2021-08-13|1430.80
#2021-08-16|1458.14
#2021-08-17|1451.63
#2021-08-18|1472.92
#2021-08-19|1434.39
#2021-08-20|1420.67
#2021-08-23|1464.31
#2021-08-24|1495.07
#2021-08-25|1501.15
#2021-08-26|1506.19
#2021-08-27|1531.90
#2021-08-30|1536.73
#2021-08-31|1569.98
#2021-09-01|1563.62
#2021-09-02|1555.04
#2021-09-03|1560.56
#2021-09-06|1561.98
#2021-09-07|1556.26
#2021-09-08|1565.37
#2021-09-09|1559.84
#2021-09-10|1547.40
#2021-09-13|1563.49
#2021-09-14|1568.26
#2021-09-15|1564.56
#2021-09-16|1507.44
#2021-09-17|1495.99
#2021-09-20|1469.83
#2021-09-21|1468.42
#2021-09-22|1502.18
#2021-09-23|1520.55
#2021-09-24|1492.26
#2021-09-27|1476.83
#2021-09-28|1489.76
#2021-09-29|1501.64
#2021-09-30|1504.97
#2021-10-01|1509.85
#2021-10-04|1479.63
#2021-10-05|1471.33
#2021-10-06|1469.15
#2021-10-07|1474.95
#2021-10-08|1448.23
#2021-10-11|1447.76
#2021-10-12|1459.54
#2021-10-13|1472.27
#2021-10-14|1472.65
#2021-10-15|1479.80
#2021-10-18|1491.68
#2021-10-19|1497.43
#2021-10-20|1509.90
#2021-10-21|1481.61
#2021-10-22|1466.92
#2021-10-25|1477.82
#2021-10-26|1480.50
#2021-10-27|1469.69
#2021-10-28|1452.63
#2021-10-29|1443.50
#2021-11-01|1433.91
#2021-11-02|1463.14
#2021-11-03|1456.86
#2021-11-04|1484.19
#2021-11-05|1481.06
#2021-11-08|1485.04
#2021-11-09|1483.01
#2021-11-10|1451.40
#2021-11-11|1460.73
#2021-11-12|1435.55
#2021-11-15|1450.72
#2021-11-16|1418.66
#2021-11-17|1434.57
#2021-11-18|1426.22
#2021-11-19|1396.91
#2021-11-22|1407.28
#2021-11-23|1399.38
#2021-11-24|1375.51
#2021-11-25|1389.77
#2021-11-26|1291.20
#2021-11-29|1328.78
#2021-11-30|1358.52
#2021-12-01|1400.03
#2021-12-02|1397.82
#2021-12-03|1387.62
#2021-12-06|1420.94
#2021-12-07|1429.59
#2021-12-08|1448.37
#2021-12-09|1428.29
#2021-12-10|1410.17
#2021-12-13|1401.73
#2021-12-14|1398.15
#2021-12-15|1412.03
#2021-12-16|1423.66
#2021-12-17|1444.96
#2021-12-20|1424.27
#2021-12-21|1429.80
#2021-12-22|1440.78
#2021-12-23|1467.82
#2021-12-24|1472.46
#2021-12-27|1475.87
#2021-12-28|1465.67
#2021-12-29|1465.82
#2021-12-30|1478.15
#2021-12-31|1475.76
#2022-01-03|1495.30
#2022-01-04|1501.21
#2022-01-05|1534.58
#2022-01-06|1545.72
#2022-01-07|1559.80
#2022-01-10|1561.08
#2022-01-11|1567.74
#2022-01-12|1593.56
#2022-01-13|1602.00
#2022-01-14|1602.67
#2022-01-17|1587.12
#2022-01-18|1566.76
#2022-01-19|1564.57
#2022-01-20|1575.19
#2022-01-21|1575.85
#2022-01-24|1532.01
#2022-01-25|1540.97
#2022-01-26|1553.25
#2022-01-27|1550.55
#2022-01-28|1546.00
#2022-01-31|1562.94
#2022-02-01|1592.40
#2022-02-02|1586.66
#2022-02-03|1614.31
#2022-02-04|1586.24
#2022-02-07|1590.64
#2022-02-08|1623.23
#2022-02-09|1628.55
#2022-02-10|1655.46
#2022-02-11|1652.98
#2022-02-14|1643.03
#2022-02-15|1680.29
#2022-02-16|1699.52
#2022-02-17|1691.39
#2022-02-18|1667.27
#2022-02-21|1668.53
#2022-02-22|1659.13
#2022-02-23|1666.67
#2022-02-24|1587.49
#2022-02-25|1645.49
#2022-02-28|1629.76
#2022-03-01|1665.62
#2022-03-02|1649.22
#2022-03-03|1702.38
#2022-03-04|1621.56
#2022-03-07|1548.31
#2022-03-08|1537.18
#2022-03-09|1594.24
#2022-03-10|1614.34
#2022-03-11|1653.16
#2022-03-14|1671.50
#2022-03-15|1655.53
#2022-03-16|1745.25
#2022-03-17|1759.01
#2022-03-18|1738.88
#2022-03-21|1743.52
#2022-03-22|1777.37
#2022-03-23|1785.54
#2022-03-24|1801.01
#2022-03-25|1810.96
#2022-03-28|1823.99
#2022-03-29|1875.63
#2022-03-30|1870.78
#2022-03-31|1860.20
#2022-04-01|1858.20
#2022-04-04|1866.67
#2022-04-05|1832.95
#2022-04-06|1848.96
#2022-04-07|1812.39
#2022-04-08|1812.59
#2022-04-11|1807.81
#2022-04-12|1798.30
#2022-04-13|1749.14
#2022-04-14|1733.81
#2022-04-15|1735.02
#2022-04-18|1733.03
#2022-04-19|1711.48
#2022-04-20|1672.70
#2022-04-21|1661.62
#2022-04-22|1641.32
#2022-04-25|1620.43
#2022-04-26|1624.39
#2022-04-27|1613.02
#2022-04-28|1625.51
#2022-04-29|1634.38
#2022-05-02|1615.98
#2022-05-03|1604.21
#2022-05-04|1603.41
#2022-05-05|1579.46
#2022-05-06|1541.50
#2022-05-09|1495.36
#2022-05-10|1522.71
#2022-05-11|1533.19
#2022-05-12|1545.34
#2022-05-13|1545.67
#2022-05-16|1557.35
#2022-05-17|1575.67
#2022-05-18|1592.19
#2022-05-19|1581.71
#2022-05-20|1572.56
#2022-05-23|1601.16
#2022-05-24|1585.35
#2022-05-25|1542.27
#2022-05-26|1582.38
#2022-05-27|1636.50
#2022-05-30|1701.84
#2022-05-31|1716.82
#2022-06-01|1680.95
#2022-06-02|1656.40
#2022-06-03|1674.61
#2022-06-06|1659.83
#2022-06-07|1627.82
#2022-06-08|1621.19
#2022-06-09|1596.87
#2022-06-10|1539.75
#2022-06-13|1500.56
#2022-06-14|1514.28
#2022-06-15|1546.06
#2022-06-16|1540.27
#2022-06-17|1509.69
#2022-06-20|1548.48
#2022-06-21|1572.61
#2022-06-22|1557.57
#2022-06-23|1549.73
#2022-06-24|1584.44
#2022-06-27|1552.80
#2022-06-28|1527.59
#2022-06-29|1490.46
#2022-06-30|1437.26
#2022-07-01|1422.51
#2022-07-04|1451.85
#2022-07-05|1387.85
#2022-07-06|1376.15
#2022-07-07|1414.45
#2022-07-08|1412.67
#2022-07-11|1379.06
#2022-07-12|1395.66
#2022-07-13|1384.32
#2022-07-14|1336.10
#2022-07-15|1370.29
#2022-07-18|1391.98
#2022-07-19|1411.84
#2022-07-20|1408.85
#2022-07-21|1443.89
#2022-07-22|1446.04
#2022-07-25|1438.81
#2022-07-26|1445.20
#2022-07-27|1445.61
#2022-07-28|1482.32
#2022-07-29|1470.97
#2022-08-01|1485.37
#2022-08-02|1455.19
#2022-08-03|1464.06
#2022-08-04|1483.81
#2022-08-05|1502.78
#2022-08-08|1525.41
#2022-08-09|1520.98
#2022-08-10|1569.04
#2022-08-11|1577.57
#2022-08-12|1586.30
#2022-08-15|1583.21
#2022-08-16|1588.85
#2022-08-17|1565.12
#2022-08-18|1560.60
#2022-08-19|1497.30
#2022-08-22|1488.43
#2022-08-23|1491.19
#2022-08-24|1482.65
#2022-08-25|1511.28
#2022-08-26|1527.50
#2022-08-29|1496.25
#2022-08-30|1469.81
#2022-08-31|1425.58
#2022-09-01|1403.26
#2022-09-02|1431.76
#2022-09-05|1449.40
#2022-09-06|1440.00
#2022-09-07|1402.63
#2022-09-08|1375.42
#2022-09-09|1417.21
#2022-09-12|1445.05
#2022-09-13|1392.59
#2022-09-14|1374.99
#2022-09-15|1379.23
#2022-09-16|1347.54
#2022-09-19|1335.97
#2022-09-20|1347.46
#2022-09-21|1345.06
#2022-09-22|1340.81
#2022-09-23|1305.62
#2022-09-26|1283.48
#2022-09-27|1311.51
#2022-09-28|1311.88
#2022-09-29|1269.12
#2022-09-30|1271.48
#2022-10-03|1274.29
#2022-10-04|1308.68
#2022-10-05|1297.90
#2022-10-06|1298.04
#2022-10-07|1291.26
#2022-10-10|1290.43
#2022-10-11|1302.39
#2022-10-12|1283.05
#2022-10-13|1288.41
#2022-10-14|1299.71
#2022-10-17|1352.10
#2022-10-18|1344.82
#2022-10-19|1381.93
#2022-10-20|1383.15
#2022-10-21|1374.67
#2022-10-24|1365.14
#2022-10-25|1408.96
#2022-10-26|1458.68
#2022-10-27|1459.35
#2022-10-28|1446.33
#2022-10-31|1408.03
#2022-11-01|1412.20
#2022-11-02|1421.00
#2022-11-03|1393.35
#2022-11-04|1453.57
#2022-11-07|1488.77
#2022-11-08|1486.29
#2022-11-09|1487.53
#2022-11-10|1523.59
#2022-11-11|1534.22
#2022-11-14|1539.05
#2022-11-15|1509.77
#2022-11-16|1524.43
#2022-11-17|1510.22
#2022-11-18|1544.69
#2022-11-21|1539.17
#2022-11-22|1568.39
#2022-11-23|1589.75
#2022-11-24|1582.81
#2022-11-25|1582.61
#2022-11-28|1583.54
#2022-11-29|1568.27
#2022-11-30|1593.21
#2022-12-01|1431.19
#2022-12-02|1454.19
#2022-12-05|1493.55
#2022-12-06|1511.71
#2022-12-07|1520.82
#2022-12-08|1510.72
#2022-12-09|1483.90
#2022-12-12|1462.79
#2022-12-13|1491.59
#2022-12-14|1501.74
#2022-12-15|1450.03
#2022-12-16|1430.51
#2022-12-19|1502.05
#2022-12-20|1492.63
#2022-12-21|1512.10
#2022-12-22|1503.51
#2022-12-23|1529.70
#2022-12-26|1529.94
#2022-12-27|1506.19
#2022-12-28|1503.95
#2022-12-29|1509.06
#2022-12-30|1496.35
#2023-01-02|1498.21
#2023-01-03|1509.80
#2023-01-04|1519.20
#2023-01-05|1483.24
#2023-01-06|1476.55
#2023-01-09|1536.00
#2023-01-10|1505.46
#2023-01-11|1494.70
#2023-01-12|1533.87
#2023-01-13|1547.96
#2023-01-16|1529.09
#2023-01-17|1503.77
#2023-01-18|1519.33
#2023-01-19|1483.94
#2023-01-20|1499.41
#2023-01-23|1524.67
#2023-01-24|1519.76
#2023-01-25|1516.88
#2023-01-26|1516.44
#2023-01-27|1522.36
#2023-01-30|1521.91
#2023-01-31|1489.83
#2023-02-01|1556.89
#2023-02-02|1564.61
#2023-02-03|1531.28
#2023-02-06|1504.93
#2023-02-07|1513.54
#2023-02-08|1498.48
#2023-02-09|1514.08
#2023-02-10|1469.69
#2023-02-13|1481.73
#2023-02-14|1480.98
#2023-02-15|1457.53
#2023-02-16|1444.44
#2023-02-17|1457.71
#2023-02-20|1456.13
#2023-02-21|1453.56
#2023-02-22|1480.25
#2023-02-23|1498.64
#2023-02-24|1448.18
#2023-02-27|1452.68
#2023-02-28|1463.74
#2023-03-01|1497.32
#2023-03-02|1479.19
#2023-03-03|1477.93
#2023-03-06|1487.98
#2023-03-07|1457.64
#2023-03-08|1429.29
#2023-03-09|1444.09
#2023-03-10|1441.79
#2023-03-13|1395.44
#2023-03-14|1387.03
#2023-03-15|1337.09
#2023-03-16|1342.82
#2023-03-17|1329.33
#2023-03-20|1318.09
#2023-03-21|1315.80
#2023-03-22|1353.70
#2023-03-23|1388.63
#2023-03-24|1359.44
#2023-03-27|1371.68
#2023-03-28|1397.22
#2023-03-29|1408.65
#2023-03-30|1426.12
#2023-03-31|1424.33
#2023-04-03|1439.20
#2023-04-04|1457.76
#2023-04-05|1436.24
#2023-04-06|1424.54
#2023-04-07|1424.34
#2023-04-10|1405.35
#2023-04-11|1426.40
#2023-04-12|1444.07
#2023-04-13|1470.41
#2023-04-14|1472.45
#2023-04-17|1437.58
#2023-04-18|1415.26
#2023-04-19|1417.45
#2023-04-20|1431.17
#2023-04-21|1423.94
#2023-04-24|1419.24
#2023-04-25|1402.08
#2023-04-26|1410.33
#2023-04-27|1420.31
#2023-04-28|1426.05
#2023-05-01|1422.90
#2023-05-02|1390.59
#2023-05-03|1402.72
#2023-05-04|1357.73
#2023-05-05|1378.41
#2023-05-08|1389.24
#2023-05-09|1372.16
#2023-05-10|1338.28
#2023-05-11|1270.80
#2023-05-12|1281.93
#2023-05-15|1297.88
#2023-05-16|1297.75
#2023-05-17|1272.05
#2023-05-18|1260.41
#2023-05-19|1267.63
#2023-05-22|1291.16
#2023-05-23|1288.91
#2023-05-24|1285.19
#2023-05-25|1249.81
#2023-05-26|1249.96
#2023-05-29|1241.54
#2023-05-30|1220.81
#2023-05-31|1224.44
#2023-06-01|1245.64
#2023-06-02|1262.26
#2023-06-05|1288.11
#2023-06-06|1299.78
#2023-06-07|1334.39
#2023-06-08|1364.21
#2023-06-09|1411.47
#2023-06-12|1389.06
#2023-06-13|1414.45
#2023-06-14|1451.40
#2023-06-15|1459.25
#2023-06-16|1471.70
#2023-06-19|1471.88
#2023-06-20|1467.30
#2023-06-21|1458.24
#2023-06-22|1437.97
#2023-06-23|1403.45
#2023-06-26|1409.51
#2023-06-27|1425.30
#2023-06-28|1413.61
#2023-06-29|1412.75
#2023-06-30|1428.65
#2023-07-03|1443.76
#2023-07-04|1456.45
#2023-07-05|1442.37
#2023-07-06|1399.82
#2023-07-07|1423.44
#2023-07-10|1413.08
#2023-07-11|1435.97
#2023-07-12|1487.77
#2023-07-13|1530.65
#2023-07-14|1524.92
#2023-07-17|1536.88
#2023-07-18|1563.43
#2023-07-19|1548.16
#2023-07-20|1547.74
#2023-07-21|1544.79
#2023-07-24|1575.05
#2023-07-25|1590.09
#2023-07-26|1599.91
#2023-07-27|1621.47
#2023-07-28|1629.24
#2023-07-31|1619.47
#2023-08-01|1583.97
#2023-08-02|1516.60
#2023-08-03|1498.76
#2023-08-04|1559.07
#2023-08-07|1537.48
#2023-08-08|1521.76
#2023-08-09|1520.96
#2023-08-10|1554.49
#2023-08-11|1535.81
#2023-08-14|1501.19
#2023-08-15|1473.99
#2023-08-16|1495.04
#2023-08-17|1485.01
#2023-08-18|1468.44
#2023-08-21|1492.95
#2023-08-22|1508.64
#2023-08-23|1551.88
#2023-08-24|1544.80
#2023-08-25|1534.99
#2023-08-28|1558.71
#2023-08-29|1556.02
#2023-08-30|1563.13
#2023-08-31|1515.04
#2023-09-01|1521.55
#2023-09-04|1510.77
#2023-09-05|1490.79
#2023-09-06|1481.73
#2023-09-07|1476.30
#2023-09-08|1507.01
#2023-09-11|1520.83
#2023-09-12|1511.49
#2023-09-13|1515.85
#2023-09-14|1484.30
#2023-09-15|1450.18
#2023-09-18|1451.48
#2023-09-19|1454.49
#2023-09-20|1511.15
#2023-09-21|1480.63
#2023-09-22|1490.94
#2023-09-25|1485.96
#2023-09-26|1467.92
#2023-09-27|1451.41
#2023-09-28|1465.68
#2023-09-29|1471.27
#2023-10-02|1428.71
#2023-10-03|1432.30
#2023-10-04|1418.42
#2023-10-05|1431.78
#2023-10-06|1445.80
#2023-10-09|1433.23
#2023-10-10|1498.79
#2023-10-11|1513.00
#2023-10-12|1482.12
#2023-10-13|1468.37
#2023-10-16|1483.53
#2023-10-17|1504.26
#2023-10-18|1465.96
#2023-10-19|1461.27
#2023-10-20|1442.12
#2023-10-23|1456.00
#2023-10-24|1447.71
#2023-10-25|1441.92
#2023-10-26|1441.68
#2023-10-27|1437.84
#2023-10-30|1455.27
#2023-10-31|1462.85
#2023-11-01|1475.97
#2023-11-02|1549.11
#2023-11-03|1594.56
#2023-11-06|1585.55
#2023-11-07|1551.78
#2023-11-08|1570.03
#2023-11-09|1566.18
#2023-11-10|1560.16
#2023-11-13|1547.52
#2023-11-14|1601.47
#2023-11-15|1656.67
#2023-11-16|1611.03
#2023-11-17|1602.50
#2023-11-20|1617.58
#2023-11-21|1615.75
#2023-11-22|1581.76
#2023-11-23|1608.43
#2023-11-24|1623.30
#2023-11-27|1624.94
#2023-11-28|1625.57
#2023-11-29|1618.93
#2023-11-30|1598.58
#2023-12-01|1620.77
#2023-12-04|1607.39
#2023-12-05|1588.45
#2023-12-06|1602.76
#2023-12-07|1578.53
#2023-12-08|1555.76
#2023-12-11|1547.17
#2023-12-12|1523.60
#2023-12-13|1535.71
#2023-12-14|1642.41
#2023-12-15|1642.86
#2023-12-18|1587.18
#2023-12-19|1605.61
#2023-12-20|1624.16
#2023-12-21|1622.09
#2023-12-22|1635.64
#2023-12-25|1636.18
#2023-12-26|1622.29
#2023-12-27|1679.87
#2023-12-28|1671.57
#2023-12-29|1696.61
#2024-01-01|1696.61
#2024-01-02|1663.44
#2024-01-03|1610.58
#2024-01-04|1615.26
#2024-01-05|1637.94
#2024-01-08|1648.11
#2024-01-09|1644.45
#2024-01-10|1641.61
#2024-01-11|1647.52
#2024-01-12|1656.62
#2024-01-15|1610.21
#2024-01-16|1590.37
#2024-01-17|1551.75
#2024-01-18|1581.60
#2024-01-19|1587.50
#2024-01-22|1565.94
#2024-01-23|1590.54
#2024-01-24|1601.75
#2024-01-25|1593.95
#2024-01-26|1630.46
#2024-01-29|1613.27
#2024-01-30|1620.88
#2024-01-31|1647.56
#2024-02-01|1624.36
#2024-02-02|1610.12
#2024-02-05|1582.08
#2024-02-06|1598.63
#2024-02-07|1587.30
#2024-02-08|1586.36
#2024-02-09|1583.53
#2024-02-12|1597.71
#2024-02-13|1571.10
#2024-02-14|1591.19
#2024-02-15|1589.43
#2024-02-16|1620.32
#2024-02-19|1619.80
#2024-02-20|1616.62
#2024-02-21|1627.92
#2024-02-22|1627.38
#2024-02-23|1600.71
#2024-02-26|1572.98
#2024-02-27|1589.56
#2024-02-28|1562.69
#2024-02-29|1566.75
#2024-03-01|1594.91
#2024-03-04|1586.07
#2024-03-05|1580.08
#2024-03-06|1563.36
#2024-03-07|1554.81
#2024-03-08|1562.95
#2024-03-11|1579.31
#2024-03-12|1569.58
#2024-03-13|1578.20
#2024-03-14|1542.58
#2024-03-15|1526.04
#2024-03-18|1498.98
#2024-03-19|1495.56
#2024-03-20|1505.85
#2024-03-21|1503.24
#2024-03-22|1487.78
#2024-03-25|1488.33
#2024-03-26|1489.81
#2024-03-27|1500.16
#2024-03-28|1498.22
#2024-03-29|1498.20
#2024-04-01|1498.06
#2024-04-02|1498.25
#2024-04-03|1493.52
#2024-04-04|1525.92
#2024-04-05|1516.79
#2024-04-08|1528.82
#2024-04-09|1552.84
#2024-04-10|1530.37
#2024-04-11|1523.69
#2024-04-12|1473.72
#2024-04-15|1472.70
#2024-04-16|1455.34
#2024-04-17|1432.28
#2024-04-18|1434.60
#2024-04-19|1436.54
#2024-04-22|1450.92
#2024-04-23|1475.47
#2024-04-24|1462.96
#2024-04-25|1471.05
#2024-04-26|1518.77
#2024-04-29|1557.84
#2024-04-30|1550.66
#2024-05-01|1567.17
#2024-05-02|1570.30
#2024-05-03|1577.31
#2024-05-06|1586.24
#2024-05-07|1604.88
#2024-05-08|1593.59
#2024-05-09|1604.02
#2024-05-10|1621.67
#2024-05-13|1644.36
#2024-05-14|1620.49
#2024-05-15|1651.11
#2024-05-16|1674.33
#2024-05-17|1674.70
#2024-05-20|1683.20
#2024-05-21|1698.17
#2024-05-22|1675.42
#2024-05-23|1646.27
#2024-05-24|1651.66
#2024-05-27|1639.29
#2024-05-28|1647.96
#2024-05-29|1638.67
#2024-05-30|1561.80
#2024-05-31|1554.59
#2024-06-03|1625.71
#2024-06-04|1592.93
#2024-06-05|1536.13
#2024-06-06|1524.25
#2024-06-07|1542.50
#2024-06-10|1547.00
#2024-06-11|1572.03
#2024-06-12|1617.09
#2024-06-13|1649.10
#2024-06-14|1715.76
#2024-06-17|1727.40
#2024-06-18|1855.46
#2024-06-19|1878.73
#2024-06-20|1849.52
#2024-06-21|1870.82
#2024-06-24|1832.07
#2024-06-25|1830.09
#2024-06-26|1810.12
#2024-06-27|1755.53
#2024-06-28|1830.95
#2024-07-01|1846.03
#2024-07-02|1783.34
#2024-07-03|1832.40
#2024-07-04|1849.40
#2024-07-05|1839.56
#2024-07-08|1866.98
#2024-07-09|1854.02
#2024-07-10|1846.47
#2024-07-11|1885.61
#2024-07-12|1896.24
#2024-07-15|1894.61
#2024-07-16|1876.49
#2024-07-17|1839.60
#2024-07-18|1847.65
#2024-07-19|1849.72
#2024-07-22|1860.07
#2024-07-23|1868.87
#2024-07-24|1865.63
#2024-07-25|1899.33
#2024-07-26|1912.64
#2024-07-29|1887.15
#2024-07-30|1913.30
#2024-07-31|1950.54
#2024-08-01|1947.48
#2024-08-02|1918.26
#2024-08-05|1855.34
#2024-08-06|1867.90
#2024-08-07|1889.28
#2024-08-08|1887.76
#2024-08-09|1895.00
#2024-08-12|1899.97
#2024-08-13|1918.81
#2024-08-14|1953.74
#2024-08-15|2000.34
#2024-08-16|2023.86
#2024-08-19|2070.42
#2024-08-20|2051.88
#2024-08-21|2064.76
#2024-08-22|2028.15
#2024-08-23|2084.02
#2024-08-26|2108.48
#2024-08-27|2119.26
#2024-08-28|2109.02
#2024-08-29|2122.24
#2024-08-30|2107.11
#2024-09-02|2089.89
#2024-09-03|2049.13
#2024-09-04|2083.10
#2024-09-05|2084.22
#2024-09-06|2068.66
#2024-09-09|2067.79
#2024-09-10|2091.21
#2024-09-11|2071.62
#2024-09-12|2094.60
#2024-09-13|2092.87
#2024-09-16|2097.45
#2024-09-17|2122.03
#2024-09-18|2137.22
#2024-09-19|2165.24
#2024-09-20|2173.60
#2024-09-23|2230.61
#2024-09-24|2226.71
#2024-09-25|2249.17
#2024-09-26|2255.49
#2024-09-27|2250.11
#2024-09-30|2193.34
#2024-10-01|2156.01
#2024-10-02|2157.11
#2024-10-03|2122.79
#2024-10-04|2133.08
#2024-10-07|2140.05
#2024-10-08|2120.72
#2024-10-09|2102.79
#2024-10-10|2127.57
#2024-10-11|2188.37
#2024-10-14|2177.26
#2024-10-15|2183.11
#2024-10-16|2176.92
#2024-10-17|2157.44
#2024-10-18|2180.45
#2024-10-21|2166.74
#2024-10-22|2160.61
#2024-10-23|2118.44
#2024-10-24|2157.87
#2024-10-25|2137.56
#2024-10-28|2141.16
#2024-10-29|2098.19
#2024-10-30|2121.50
#2024-10-31|2115.77
#2024-11-01|2151.55
#2024-11-04|2169.01
#2024-11-05|2192.98
#2024-11-06|2147.71
#2024-11-07|2204.68
#2024-11-08|2161.66
#2024-11-11|2106.98
#2024-11-12|2087.80
#2024-11-13|2072.16
#2024-11-14|2067.61
#2024-11-15|2054.53
#2024-11-18|2077.30
#2024-11-19|2084.64
#2024-11-20|2105.47
#2024-11-21|2136.99
#2024-11-22|2109.94
#2024-11-25|2096.97
#2024-11-26|2105.08
#2024-11-27|2079.40
#2024-11-28|2094.62
#2024-11-29|2078.60
#2024-12-02|2064.85
#2024-12-03|2051.39
#2024-12-04|2073.45
#2024-12-05|2125.81
#2024-12-06|2136.53
#2024-12-09|2176.63
#2024-12-10|2159.64
#2024-12-11|2160.46
#2024-12-12|2147.05
#2024-12-13|2154.43
#2024-12-16|2154.35
#2024-12-17|2084.04
#2024-12-18|2092.36
#2024-12-19|2026.95
#2024-12-20|2030.20
#2024-12-23|2006.64
#2024-12-24|1998.49
#2024-12-25|1998.51
#2024-12-26|1980.57
#2024-12-27|1986.98
#2024-12-30|1965.90
#2024-12-31|1954.32
#2025-01-01|1954.32
#2025-01-02|1970.44
#2025-01-03|1994.17
#2025-01-06|2021.96
#2025-01-07|2017.55
#2025-01-08|1966.58
#2025-01-09|1959.97
#2025-01-10|1924.94
#2025-01-13|1893.37
#2025-01-14|1905.22
#2025-01-15|1960.34
#2025-01-16|1942.21
#2025-01-17|1981.57
#2025-01-20|1986.19
#2025-01-21|2000.04
#2025-01-22|1988.90
#2025-01-23|1956.71
#2025-01-24|1968.68
#2025-01-27|1929.70
#2025-01-28|1939.10
#2025-01-29|1970.88
#2025-01-30|1989.20
#2025-01-31|1954.70
#2025-02-03|1929.56
#2025-02-04|1959.79
#2025-02-05|1969.09
#2025-02-06|2003.17
#2025-02-07|2022.84
#2025-02-10|2012.38
#2025-02-11|1998.67
#2025-02-12|1993.85
#2025-02-13|1984.07
#2025-02-14|1998.06
#2025-02-17|1984.09
#2025-02-18|1999.92
#2025-02-19|1968.55
#2025-02-20|1979.47
#2025-02-21|1995.01
#2025-02-24|1979.33
#2025-02-25|1990.72
#2025-02-26|2021.16
#2025-02-27|1977.15
#2025-02-28|1942.35
#2025-03-03|1969.24
#2025-03-04|1960.48
#2025-03-05|1995.85
#2025-03-06|1997.42
#2025-03-07|2012.94
#2025-03-10|1992.32
#2025-03-11|1975.91
#2025-03-12|1960.04
#2025-03-13|1988.11
#2025-03-14|2039.52
#2025-03-17|2059.57
#2025-03-18|2057.53
#2025-03-19|2072.99
#2025-03-20|2079.38
#2025-03-21|2073.23
#2025-03-24|2064.39
#2025-03-25|2091.99
#2025-03-26|2113.08
#2025-03-27|2099.96
#2025-03-28|2032.17
#2025-03-31|2014.71
#2025-04-01|2035.81
#2025-04-02|1938.39
#2025-04-03|1842.61
#2025-04-04|1780.01
#2025-04-07|1773.31
#2025-04-08|1844.22
#2025-04-09|1742.08
#2025-04-10|1851.17
#2025-04-11|1848.78
#2025-04-14|1971.22
#2025-04-15|1967.35
#2025-04-16|1973.22
#2025-04-17|1979.92
#2025-04-18|1982.21
#2025-04-21|1997.43
#2025-04-22|2009.58
#2025-04-23|2048.84
#2025-04-24|2054.75
#2025-04-25|2071.39
#2025-04-28|2094.47
#2025-04-29|2124.18
#2025-04-30|2106.65
#2025-05-01|2105.21
#2025-05-02|2148.31
#2025-05-05|2133.87
#2025-05-06|2118.69
#2025-05-07|2118.04
#2025-05-08|2113.51
#2025-05-09|2122.13
#2025-05-12|2163.95
#2025-05-13|2160.81
#2025-05-14|2172.15
#2025-05-15|2214.25
#2025-05-16|2208.77
#2025-05-19|2183.20
#2025-05-20|2182.19
#2025-05-21|2193.22
#2025-05-22|2167.44
#2025-05-23|2175.99
#2025-05-26|2205.57
#2025-05-27|2195.02
#2025-05-28|2214.04
#2025-05-29|2246.27
#2025-05-30|2202.94
#2025-06-02|2220.35
#2025-06-03|2212.72
#2025-06-04|2243.98
#2025-06-05|2265.22
#2025-06-06|2274.42
#2025-06-09|2270.79
#2025-06-10|2301.52
#2025-06-11|2261.54
#2025-06-12|2271.68
#2025-06-13|2197.72
#2025-06-16|2206.78
#2025-06-17|2181.46
#2025-06-18|2178.92
#2025-06-19|2164.00
#2025-06-20|2187.59
#2025-06-23|2152.12
#2025-06-24|2277.07
#2025-06-25|2237.81
#2025-06-26|2229.25
#2025-06-27|2257.38
#2025-06-30|2258.20
#2025-07-01|2283.58
#2025-07-02|2259.56
#2025-07-03|2302.24
#2025-07-04|2277.99
#2025-07-07|2251.93
#2025-07-08|2248.21
#2025-07-09|2257.52
#2025-07-10|2250.98
#2025-07-11|2180.36
#2025-07-14|2171.60
#2025-07-15|2186.21
#2025-07-16|2205.75
#2025-07-17|2222.57
#2025-07-18|2292.44
#2025-07-21|2269.64
#2025-07-22|2267.95
#2025-07-23|2278.33
#2025-07-24|2286.71
#2025-07-25|2253.35
#2025-07-28|2248.02
#2025-07-29|2253.02
#2025-07-30|2271.21
#2025-07-31|2273.65
#2025-08-01|2249.49
#2025-08-04|2278.83
#2025-08-05|2244.29
#2025-08-06|2268.78
#2025-08-07|2270.83
#2025-08-08|2280.63
#2025-08-11|2295.89
#2025-08-12|2341.65
#2025-08-13|2392.65
#2025-08-14|2401.95
#2025-08-15|2402.47
#2025-08-18|2370.82
#2025-08-19|2379.61
#2025-08-20|2364.99
#2025-08-21|2360.10
#2025-08-22|2442.63
#2025-08-25|2397.27
#2025-08-26|2351.30
#2025-08-27|2341.27
#2025-08-28|2366.91
#2025-08-29|2337.78
#2025-09-01|2337.49
#2025-09-02|2304.60
#2025-09-03|2278.98
#2025-09-04|2245.01
#2025-09-05|2300.89
#2025-09-08|2337.30
#2025-09-09|2336.40
#2025-09-10|2343.14
#2025-09-11|2402.52
#2025-09-12|2429.97
#2025-09-15|2414.12
#2025-09-16|2432.65
#2025-09-17|2434.32
#2025-09-18|2459.16
#2025-09-19|2450.44
#2025-09-22|2426.32
#2025-09-23|2449.81
#2025-09-24|2438.72
#2025-09-25|2386.84
#2025-09-26|2384.73
#2025-09-29|2377.80
#2025-09-30|2383.30
#2025-10-01|2408.21
#2025-10-02|2383.96
#2025-10-03|2442.09
#2025-10-06|2481.08
#2025-10-07|2478.36
#2025-10-08|2502.33
#2025-10-09|2545.72
#2025-10-10|2539.65
#2025-10-13|2533.16
#2025-10-14|2512.83
#2025-10-15|2534.47
#2025-10-16|2542.10
#2025-10-17|2525.58
#2025-10-20|2582.17
#2025-10-21|2573.89
#2025-10-22|2603.68
#2025-10-23|2623.13
#2025-10-24|2623.78
#2025-10-27|2599.03
#2025-10-28|2650.19
#2025-10-29|2640.15
#2025-10-30|2573.57
#2025-10-31|2566.62
#2025-11-03|2581.41
#2025-11-04|2537.78
#2025-11-05|2581.34
#2025-11-06|2601.70
#2025-11-07|2581.14
#2025-11-10|2619.50
#2025-11-11|2604.77
#2025-11-12|2659.95
#2025-11-13|2719.85
#2025-11-14|2689.44
#2025-11-17|2721.46
#2025-11-18|2672.28
#2025-11-19|2664.87
#2025-11-20|2689.76
#2025-11-21|2609.12
#2025-11-24|2616.75
#2025-11-25|2627.87
#2025-11-26|2687.36
#2025-11-27|2636.20
#2025-11-28|2635.53
#2025-12-01|2650.94
#2025-12-02|2673.90
#2025-12-03|2727.39
#2025-12-04|2759.52
#2025-12-05|2779.86
#2025-12-08|2736.96
#2025-12-09|2745.63
#2025-12-10|2757.15
#2025-12-11|2794.69
#2025-12-12|2784.70
#2025-12-15|2845.79
#2025-12-16|2854.50
#2025-12-17|2898.38
#2025-12-18|2916.64
#2025-12-19|2904.91
#2025-12-22|2892.92
#2025-12-23|2922.35
#2025-12-24|2951.17
#2025-12-25|2949.79
#2025-12-26|2939.72
#2025-12-29|2936.76
#2025-12-30|2957.81
#2025-12-31|2963.25
#2026-01-01|2963.25
#2026-01-02|2990.69
#2026-01-05|2989.07
#2026-01-06|3044.34
#2026-01-07|3011.34
#2026-01-08|3017.47
#2026-01-09|3013.95
#2026-01-12|3014.37
#2026-01-13|2974.38
#2026-01-14|2974.78
#2026-01-15|3027.05
#2026-01-16|3023.07
#2026-01-19|3014.49
#2026-01-20|3013.05
#2026-01-21|3036.94
#2026-01-22|3112.75
#2026-01-23|3099.27
#2026-01-26|3134.01
#2026-01-27|3168.24
#2026-01-28|3158.07
#2026-01-29|3194.16
#2026-01-30|3141.53
#2026-02-02|3185.75
#2026-02-03|3225.36
#2026-02-04|3189.11
#2026-02-05|3156.32
#2026-02-06|3204.87
#2026-02-09|3239.21
#2026-02-10|3265.52
#2026-02-11|3279.21
#2026-02-12|3327.19
#2026-02-13|3287.87
#2026-02-16|3312.88
#2026-02-17|3289.97
#2026-02-18|3377.62
#2026-02-19|3341.76
#2026-02-20|3349.62
#2026-02-23|3354.55
#2026-02-24|3392.06
#2026-02-25|3380.75
#2026-02-26|3419.27
#2026-02-27|3407.22
#2026-03-02|3284.61
#2026-03-03|3061.77
#2026-03-04|3140.30
#2026-03-05|3080.80
#2026-03-06|2912.67
#2026-03-09|2957.73
#2026-03-10|3070.42
#2026-03-11|2996.91
#2026-03-12|2897.70
#2026-03-13|2846.22
#2026-03-16|2931.57
#2026-03-17|2969.73
#2026-03-18|2924.50
#2026-03-19|2871.21
#2026-03-20|2843.23
#2026-03-23|2883.56
#2026-03-24|2836.64
#2026-03-25|2951.16
#2026-03-26|2895.22
#2026-03-27|2855.19
#2026-03-30|2812.78
#2026-03-31|2868.70
#2026-04-01|2964.70
#2026-04-02|2944.51
#2026-04-03|2942.20
#2026-04-06|2950.76