Table Data - NASDAQ Emerging Markets Middle East and Africa Banks Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA3010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMMEA3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 173.61 |
| 2001-04-02 | 171.04 |
| 2001-04-03 | 165.11 |
| 2001-04-04 | 171.36 |
| 2001-04-05 | 173.37 |
| 2001-04-06 | 170.63 |
| 2001-04-09 | 169.00 |
| 2001-04-10 | 170.51 |
| 2001-04-11 | 178.94 |
| 2001-04-12 | 180.91 |
| 2001-04-13 | . |
| 2001-04-16 | 180.50 |
| 2001-04-17 | 181.07 |
| 2001-04-18 | 186.88 |
| 2001-04-19 | 189.47 |
| 2001-04-20 | 186.76 |
| 2001-04-23 | 185.32 |
| 2001-04-24 | 186.97 |
| 2001-04-25 | 186.33 |
| 2001-04-26 | 188.91 |
| 2001-04-27 | 190.15 |
| 2001-04-30 | 191.70 |
| 2001-05-01 | 191.89 |
| 2001-05-02 | 191.75 |
| 2001-05-03 | 188.36 |
| 2001-05-04 | 190.71 |
| 2001-05-07 | 191.97 |
| 2001-05-08 | 191.59 |
| 2001-05-09 | 192.51 |
| 2001-05-10 | 194.19 |
| 2001-05-11 | 191.79 |
| 2001-05-14 | 189.69 |
| 2001-05-15 | 188.51 |
| 2001-05-16 | 191.44 |
| 2001-05-17 | 197.12 |
| 2001-05-18 | 197.22 |
| 2001-05-21 | 199.69 |
| 2001-05-22 | 196.82 |
| 2001-05-23 | 195.41 |
| 2001-05-24 | 196.48 |
| 2001-05-25 | 197.98 |
| 2001-05-28 | . |
| 2001-05-29 | 197.25 |
| 2001-05-30 | 199.21 |
| 2001-05-31 | 198.24 |
| 2001-06-01 | 192.16 |
| 2001-06-04 | 195.41 |
| 2001-06-05 | 193.83 |
| 2001-06-06 | 193.29 |
| 2001-06-07 | 191.15 |
| 2001-06-08 | 192.50 |
| 2001-06-11 | 190.90 |
| 2001-06-12 | 191.07 |
| 2001-06-13 | 193.75 |
| 2001-06-14 | 197.73 |
| 2001-06-15 | 201.18 |
| 2001-06-18 | 199.41 |
| 2001-06-19 | 200.84 |
| 2001-06-20 | 201.51 |
| 2001-06-21 | 204.07 |
| 2001-06-22 | 207.36 |
| 2001-06-25 | 207.79 |
| 2001-06-26 | 207.29 |
| 2001-06-27 | 206.57 |
| 2001-06-28 | 204.91 |
| 2001-06-29 | 205.07 |
| 2001-07-02 | 205.47 |
| 2001-07-03 | 202.49 |
| 2001-07-04 | . |
| 2001-07-05 | 197.42 |
| 2001-07-06 | 197.11 |
| 2001-07-09 | 196.22 |
| 2001-07-10 | 197.10 |
| 2001-07-11 | 192.95 |
| 2001-07-12 | 193.03 |
| 2001-07-13 | 193.45 |
| 2001-07-16 | 191.99 |
| 2001-07-17 | 191.83 |
| 2001-07-18 | 191.55 |
| 2001-07-19 | 191.75 |
| 2001-07-20 | 191.10 |
| 2001-07-23 | 193.58 |
| 2001-07-24 | 193.53 |
| 2001-07-25 | 193.91 |
| 2001-07-26 | 193.65 |
| 2001-07-27 | 192.09 |
| 2001-07-30 | 194.11 |
| 2001-07-31 | 195.13 |
| 2001-08-01 | 198.88 |
| 2001-08-02 | 204.59 |
| 2001-08-03 | 201.57 |
| 2001-08-06 | 197.11 |
| 2001-08-07 | 196.24 |
| 2001-08-08 | 195.98 |
| 2001-08-09 | 196.54 |
| 2001-08-10 | 196.27 |
| 2001-08-13 | 196.40 |
| 2001-08-14 | 199.00 |
| 2001-08-15 | 200.06 |
| 2001-08-16 | 199.79 |
| 2001-08-17 | 198.52 |
| 2001-08-20 | 196.04 |
| 2001-08-21 | 194.36 |
| 2001-08-22 | 193.80 |
| 2001-08-23 | 193.90 |
| 2001-08-24 | 193.99 |
| 2001-08-27 | 194.68 |
| 2001-08-28 | 194.61 |
| 2001-08-29 | 193.48 |
| 2001-08-30 | 191.85 |
| 2001-08-31 | 191.67 |
| 2001-09-03 | . |
| 2001-09-04 | 189.72 |
| 2001-09-05 | 188.58 |
| 2001-09-06 | 186.93 |
| 2001-09-07 | 187.57 |
| 2001-09-10 | 186.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 160.59 |
| 2001-09-18 | 158.31 |
| 2001-09-19 | 159.48 |
| 2001-09-20 | 153.11 |
| 2001-09-21 | 149.75 |
| 2001-09-24 | 150.09 |
| 2001-09-25 | 162.05 |
| 2001-09-26 | 164.14 |
| 2001-09-27 | 160.90 |
| 2001-09-28 | 161.92 |
| 2001-10-01 | 161.26 |
| 2001-10-02 | 160.46 |
| 2001-10-03 | 156.97 |
| 2001-10-04 | 162.23 |
| 2001-10-05 | 162.56 |
| 2001-10-08 | 163.47 |
| 2001-10-09 | 163.88 |
| 2001-10-10 | 163.18 |
| 2001-10-11 | 166.59 |
| 2001-10-12 | 165.47 |
| 2001-10-15 | 167.02 |
| 2001-10-16 | 163.03 |
| 2001-10-17 | 161.40 |
| 2001-10-18 | 160.30 |
| 2001-10-19 | 160.06 |
| 2001-10-22 | 156.34 |
| 2001-10-23 | 154.74 |
| 2001-10-24 | 156.79 |
| 2001-10-25 | 158.22 |
| 2001-10-26 | 157.56 |
| 2001-10-29 | 159.08 |
| 2001-10-30 | 157.00 |
| 2001-10-31 | 155.79 |
| 2001-11-01 | 154.70 |
| 2001-11-02 | 154.13 |
| 2001-11-05 | 154.11 |
| 2001-11-06 | 154.47 |
| 2001-11-07 | 152.93 |
| 2001-11-08 | 153.42 |
| 2001-11-09 | 149.71 |
| 2001-11-12 | 149.40 |
| 2001-11-13 | 150.62 |
| 2001-11-14 | 151.01 |
| 2001-11-15 | 149.68 |
| 2001-11-16 | 152.44 |
| 2001-11-19 | 154.63 |
| 2001-11-20 | 152.39 |
| 2001-11-21 | 147.54 |
| 2001-11-22 | . |
| 2001-11-23 | 146.75 |
| 2001-11-26 | 148.69 |
| 2001-11-27 | 144.74 |
| 2001-11-28 | 142.22 |
| 2001-11-29 | 139.57 |
| 2001-11-30 | 134.27 |
| 2001-12-03 | 130.03 |
| 2001-12-04 | 126.16 |
| 2001-12-05 | 123.30 |
| 2001-12-06 | 117.43 |
| 2001-12-07 | 121.27 |
| 2001-12-10 | 127.35 |
| 2001-12-11 | 126.37 |
| 2001-12-12 | 125.47 |
| 2001-12-13 | 119.90 |
| 2001-12-14 | 112.50 |
| 2001-12-17 | 116.11 |
| 2001-12-18 | 114.09 |
| 2001-12-19 | 112.48 |
| 2001-12-20 | 102.02 |
| 2001-12-21 | 113.21 |
| 2001-12-24 | 116.51 |
| 2001-12-25 | . |
| 2001-12-26 | 117.10 |
| 2001-12-27 | 119.70 |
| 2001-12-28 | 121.74 |
| 2001-12-31 | 121.33 |
| 2002-01-01 | . |
| 2002-01-02 | 118.67 |
| 2002-01-03 | 119.47 |
| 2002-01-04 | 122.57 |
| 2002-01-07 | 128.83 |
| 2002-01-08 | 134.69 |
| 2002-01-09 | 137.41 |
| 2002-01-10 | 135.90 |
| 2002-01-11 | 135.14 |
| 2002-01-14 | 132.39 |
| 2002-01-15 | 122.39 |
| 2002-01-16 | 117.83 |
| 2002-01-17 | 118.14 |
| 2002-01-18 | 119.03 |
| 2002-01-21 | . |
| 2002-01-22 | 114.83 |
| 2002-01-23 | 115.40 |
| 2002-01-24 | 119.56 |
| 2002-01-25 | 117.08 |
| 2002-01-28 | 115.88 |
| 2002-01-29 | 114.45 |
| 2002-01-30 | 112.06 |
| 2002-01-31 | 111.46 |
| 2002-02-01 | 110.80 |
| 2002-02-04 | 110.29 |
| 2002-02-05 | 107.97 |
| 2002-02-06 | 106.82 |
| 2002-02-07 | 110.61 |
| 2002-02-08 | 112.82 |
| 2002-02-11 | 110.12 |
| 2002-02-12 | 113.44 |
| 2002-02-13 | 113.31 |
| 2002-02-14 | 114.15 |
| 2002-02-15 | 115.85 |
| 2002-02-18 | . |
| 2002-02-19 | 117.36 |
| 2002-02-20 | 122.24 |
| 2002-02-21 | 117.67 |
| 2002-02-22 | 116.93 |
| 2002-02-25 | 117.69 |
| 2002-02-26 | 117.98 |
| 2002-02-27 | 115.47 |
| 2002-02-28 | 114.43 |
| 2002-03-01 | 118.12 |
| 2002-03-04 | 121.37 |
| 2002-03-05 | 123.80 |
| 2002-03-06 | 122.60 |
| 2002-03-07 | 117.43 |
| 2002-03-08 | 112.45 |
| 2002-03-11 | 113.22 |
| 2002-03-12 | 114.18 |
| 2002-03-13 | 111.99 |
| 2002-03-14 | 114.64 |
| 2002-03-15 | 115.92 |
| 2002-03-18 | 113.57 |
| 2002-03-19 | 113.59 |
| 2002-03-20 | 115.60 |
| 2002-03-21 | 117.24 |
| 2002-03-22 | 120.84 |
| 2002-03-25 | 120.10 |
| 2002-03-26 | 119.36 |
| 2002-03-27 | 116.38 |
| 2002-03-28 | 115.11 |
| 2002-03-29 | . |
| 2002-04-01 | 115.16 |
| 2002-04-02 | 118.19 |
| 2002-04-03 | 122.59 |
| 2002-04-04 | 125.40 |
| 2002-04-05 | 130.83 |
| 2002-04-08 | 129.23 |
| 2002-04-09 | 129.45 |
| 2002-04-10 | 131.90 |
| 2002-04-11 | 130.66 |
| 2002-04-12 | 129.20 |
| 2002-04-15 | 128.75 |
| 2002-04-16 | 130.46 |
| 2002-04-17 | 131.44 |
| 2002-04-18 | 133.64 |
| 2002-04-19 | 136.89 |
| 2002-04-22 | 143.58 |
| 2002-04-23 | 148.28 |
| 2002-04-24 | 150.86 |
| 2002-04-25 | 152.75 |
| 2002-04-26 | 154.02 |
| 2002-04-29 | 149.66 |
| 2002-04-30 | 148.09 |
| 2002-05-01 | 148.84 |
| 2002-05-02 | 155.81 |
| 2002-05-03 | 161.51 |
| 2002-05-06 | 163.30 |
| 2002-05-07 | 167.01 |
| 2002-05-08 | 164.67 |
| 2002-05-09 | 162.23 |
| 2002-05-10 | 163.00 |
| 2002-05-13 | 164.03 |
| 2002-05-14 | 164.66 |
| 2002-05-15 | 160.33 |
| 2002-05-16 | 161.23 |
| 2002-05-17 | 161.97 |
| 2002-05-20 | 161.39 |
| 2002-05-21 | 160.90 |
| 2002-05-22 | 157.00 |
| 2002-05-23 | 157.09 |
| 2002-05-24 | 159.91 |
| 2002-05-27 | . |
| 2002-05-28 | 159.26 |
| 2002-05-29 | 161.32 |
| 2002-05-30 | 162.88 |
| 2002-05-31 | 160.93 |
| 2002-06-03 | 162.94 |
| 2002-06-04 | 166.35 |
| 2002-06-05 | 165.59 |
| 2002-06-06 | 168.19 |
| 2002-06-07 | 164.03 |
| 2002-06-10 | 161.61 |
| 2002-06-11 | 159.17 |
| 2002-06-12 | 154.91 |
| 2002-06-13 | 150.49 |
| 2002-06-14 | 145.72 |
| 2002-06-17 | 143.82 |
| 2002-06-18 | 148.80 |
| 2002-06-19 | 148.11 |
| 2002-06-20 | 145.42 |
| 2002-06-21 | 143.41 |
| 2002-06-24 | 144.91 |
| 2002-06-25 | 142.75 |
| 2002-06-26 | 139.45 |
| 2002-06-27 | 145.46 |
| 2002-06-28 | 143.55 |
| 2002-07-01 | 146.85 |
| 2002-07-02 | 143.10 |
| 2002-07-03 | 141.55 |
| 2002-07-04 | . |
| 2002-07-05 | 146.32 |
| 2002-07-08 | 142.06 |
| 2002-07-09 | 142.63 |
| 2002-07-10 | 142.22 |
| 2002-07-11 | 141.42 |
| 2002-07-12 | 147.13 |
| 2002-07-15 | 144.70 |
| 2002-07-16 | 145.60 |
| 2002-07-17 | 148.84 |
| 2002-07-18 | 148.60 |
| 2002-07-19 | 144.13 |
| 2002-07-22 | 138.21 |
| 2002-07-23 | 137.08 |
| 2002-07-24 | 133.10 |
| 2002-07-25 | 134.15 |
| 2002-07-26 | 135.59 |
| 2002-07-29 | 140.39 |
| 2002-07-30 | 136.41 |
| 2002-07-31 | 128.78 |
| 2002-08-01 | 125.98 |
| 2002-08-02 | 126.23 |
| 2002-08-05 | 124.06 |
| 2002-08-06 | 124.35 |
| 2002-08-07 | 124.67 |
| 2002-08-08 | 125.46 |
| 2002-08-09 | 124.95 |
| 2002-08-12 | 128.00 |
| 2002-08-13 | 125.63 |
| 2002-08-14 | 125.95 |
| 2002-08-15 | 124.81 |
| 2002-08-16 | 125.34 |
| 2002-08-19 | 126.30 |
| 2002-08-20 | 122.11 |
| 2002-08-21 | 119.71 |
| 2002-08-22 | 120.84 |
| 2002-08-23 | 120.19 |
| 2002-08-26 | 118.80 |
| 2002-08-27 | 122.16 |
| 2002-08-28 | 122.95 |
| 2002-08-29 | 119.28 |
| 2002-08-30 | 123.19 |
| 2002-09-02 | . |
| 2002-09-03 | 115.46 |
| 2002-09-04 | 116.14 |
| 2002-09-05 | 118.08 |
| 2002-09-06 | 121.49 |
| 2002-09-09 | 123.95 |
| 2002-09-10 | 128.11 |
| 2002-09-11 | 131.43 |
| 2002-09-12 | 129.03 |
| 2002-09-13 | 124.34 |
| 2002-09-16 | 123.88 |
| 2002-09-17 | 126.85 |
| 2002-09-18 | 123.88 |
| 2002-09-19 | 122.26 |
| 2002-09-20 | 121.82 |
| 2002-09-23 | 119.84 |
| 2002-09-24 | 119.60 |
| 2002-09-25 | 122.83 |
| 2002-09-26 | 128.11 |
| 2002-09-27 | 127.80 |
| 2002-09-30 | 124.55 |
| 2002-10-01 | 127.10 |
| 2002-10-02 | 128.75 |
| 2002-10-03 | 127.96 |
| 2002-10-04 | 127.78 |
| 2002-10-07 | 125.55 |
| 2002-10-08 | 124.77 |
| 2002-10-09 | 123.45 |
| 2002-10-10 | 123.49 |
| 2002-10-11 | 126.29 |
| 2002-10-14 | 128.36 |
| 2002-10-15 | 132.72 |
| 2002-10-16 | 129.01 |
| 2002-10-17 | 131.61 |
| 2002-10-18 | 130.78 |
| 2002-10-21 | 135.40 |
| 2002-10-22 | 139.74 |
| 2002-10-23 | 140.21 |
| 2002-10-24 | 142.39 |
| 2002-10-25 | 141.11 |
| 2002-10-28 | 143.51 |
| 2002-10-29 | 138.22 |
| 2002-10-30 | 138.48 |
| 2002-10-31 | 138.69 |
| 2002-11-01 | 144.25 |
| 2002-11-04 | 144.69 |
| 2002-11-05 | 144.62 |
| 2002-11-06 | 147.61 |
| 2002-11-07 | 154.99 |
| 2002-11-08 | 160.38 |
| 2002-11-11 | 160.01 |
| 2002-11-12 | 157.03 |
| 2002-11-13 | 153.49 |
| 2002-11-14 | 159.27 |
| 2002-11-15 | 162.66 |
| 2002-11-18 | 161.56 |
| 2002-11-19 | 158.84 |
| 2002-11-20 | 153.95 |
| 2002-11-21 | 156.66 |
| 2002-11-22 | 160.54 |
| 2002-11-25 | 164.11 |
| 2002-11-26 | 165.09 |
| 2002-11-27 | 166.42 |
| 2002-11-28 | . |
| 2002-11-29 | 165.85 |
| 2002-12-02 | 165.34 |
| 2002-12-03 | 161.14 |
| 2002-12-04 | 160.38 |
| 2002-12-05 | 161.63 |
| 2002-12-06 | 156.91 |
| 2002-12-09 | 157.84 |
| 2002-12-10 | 159.43 |
| 2002-12-11 | 164.10 |
| 2002-12-12 | 162.49 |
| 2002-12-13 | 164.56 |
| 2002-12-16 | 164.89 |
| 2002-12-17 | 164.99 |
| 2002-12-18 | 167.30 |
| 2002-12-19 | 161.53 |
| 2002-12-20 | 163.21 |
| 2002-12-23 | 163.73 |
| 2002-12-24 | 161.75 |
| 2002-12-25 | . |
| 2002-12-26 | 163.05 |
| 2002-12-27 | 164.48 |
| 2002-12-30 | 167.61 |
| 2002-12-31 | 167.62 |
| 2003-01-01 | . |
| 2003-01-02 | 169.96 |
| 2003-01-03 | 174.28 |
| 2003-01-06 | 174.53 |
| 2003-01-07 | 176.52 |
| 2003-01-08 | 173.97 |
| 2003-01-09 | 172.57 |
| 2003-01-10 | 174.02 |
| 2003-01-13 | 172.06 |
| 2003-01-14 | 172.54 |
| 2003-01-15 | 172.86 |
| 2003-01-16 | 168.64 |
| 2003-01-17 | 167.12 |
| 2003-01-20 | . |
| 2003-01-21 | 163.73 |
| 2003-01-22 | 161.55 |
| 2003-01-23 | 163.95 |
| 2003-01-24 | 160.27 |
| 2003-01-27 | 156.36 |
| 2003-01-28 | 156.85 |
| 2003-01-29 | 161.56 |
| 2003-01-30 | 164.78 |
| 2003-01-31 | 166.88 |
| 2003-02-03 | 168.20 |
| 2003-02-04 | 171.09 |
| 2003-02-05 | 169.79 |
| 2003-02-06 | 173.17 |
| 2003-02-07 | 171.52 |
| 2003-02-10 | 169.27 |
| 2003-02-11 | 171.88 |
| 2003-02-12 | 171.97 |
| 2003-02-13 | 170.61 |
| 2003-02-14 | 170.61 |
| 2003-02-17 | . |
| 2003-02-18 | 171.09 |
| 2003-02-19 | 170.67 |
| 2003-02-20 | 174.08 |
| 2003-02-21 | 174.51 |
| 2003-02-24 | 172.31 |
| 2003-02-25 | 171.65 |
| 2003-02-26 | 172.93 |
| 2003-02-27 | 170.79 |
| 2003-02-28 | 169.70 |
| 2003-03-03 | 173.82 |
| 2003-03-04 | 170.30 |
| 2003-03-05 | 170.27 |
| 2003-03-06 | 167.02 |
| 2003-03-07 | 167.44 |
| 2003-03-10 | 169.28 |
| 2003-03-11 | 168.55 |
| 2003-03-12 | 165.83 |
| 2003-03-13 | 162.83 |
| 2003-03-14 | 160.20 |
| 2003-03-17 | 156.74 |
| 2003-03-18 | 162.22 |
| 2003-03-19 | 164.83 |
| 2003-03-20 | 164.25 |
| 2003-03-21 | 162.92 |
| 2003-03-24 | 159.99 |
| 2003-03-25 | 161.71 |
| 2003-03-26 | 162.14 |
| 2003-03-27 | 162.90 |
| 2003-03-28 | 161.16 |
| 2003-03-31 | 163.32 |
| 2003-04-01 | 165.45 |
| 2003-04-02 | 166.37 |
| 2003-04-03 | 169.21 |
| 2003-04-04 | 168.83 |
| 2003-04-07 | 174.04 |
| 2003-04-08 | 170.99 |
| 2003-04-09 | 174.96 |
| 2003-04-10 | 175.31 |
| 2003-04-11 | 178.36 |
| 2003-04-14 | 179.62 |
| 2003-04-15 | 182.94 |
| 2003-04-16 | 180.30 |
| 2003-04-17 | 182.70 |
| 2003-04-18 | . |
| 2003-04-21 | 182.05 |
| 2003-04-22 | 183.55 |
| 2003-04-23 | 184.83 |
| 2003-04-24 | 191.36 |
| 2003-04-25 | 193.76 |
| 2003-04-28 | 195.38 |
| 2003-04-29 | 198.20 |
| 2003-04-30 | 194.31 |
| 2003-05-01 | 194.41 |
| 2003-05-02 | 187.42 |
| 2003-05-05 | 195.61 |
| 2003-05-06 | 193.48 |
| 2003-05-07 | 192.91 |
| 2003-05-08 | 191.10 |
| 2003-05-09 | 196.04 |
| 2003-05-12 | 194.75 |
| 2003-05-13 | 198.03 |
| 2003-05-14 | 196.19 |
| 2003-05-15 | 182.03 |
| 2003-05-16 | 182.66 |
| 2003-05-19 | 178.16 |
| 2003-05-20 | 180.48 |
| 2003-05-21 | 185.94 |
| 2003-05-22 | 182.91 |
| 2003-05-23 | 184.60 |
| 2003-05-26 | . |
| 2003-05-27 | 178.61 |
| 2003-05-28 | 175.68 |
| 2003-05-29 | 179.44 |
| 2003-05-30 | 183.94 |
| 2003-06-02 | 186.29 |
| 2003-06-03 | 185.39 |
| 2003-06-04 | 185.66 |
| 2003-06-05 | 195.71 |
| 2003-06-06 | 194.45 |
| 2003-06-09 | 197.80 |
| 2003-06-10 | 195.48 |
| 2003-06-11 | 191.73 |
| 2003-06-12 | 191.55 |
| 2003-06-13 | 191.95 |
| 2003-06-16 | 193.77 |
| 2003-06-17 | 193.96 |
| 2003-06-18 | 191.35 |
| 2003-06-19 | 192.04 |
| 2003-06-20 | 189.92 |
| 2003-06-23 | 186.57 |
| 2003-06-24 | 192.22 |
| 2003-06-25 | 193.54 |
| 2003-06-26 | 197.31 |
| 2003-06-27 | 201.09 |
| 2003-06-30 | 202.54 |
| 2003-07-01 | 207.87 |
| 2003-07-02 | 211.57 |
| 2003-07-03 | 214.59 |
| 2003-07-04 | . |
| 2003-07-07 | 216.24 |
| 2003-07-08 | 215.60 |
| 2003-07-09 | 216.66 |
| 2003-07-10 | 215.98 |
| 2003-07-11 | 213.63 |
| 2003-07-14 | 215.58 |
| 2003-07-15 | 209.28 |
| 2003-07-16 | 209.46 |
| 2003-07-17 | 204.36 |
| 2003-07-18 | 205.02 |
| 2003-07-21 | 204.37 |
| 2003-07-22 | 208.18 |
| 2003-07-23 | 209.39 |
| 2003-07-24 | 207.59 |
| 2003-07-25 | 210.87 |
| 2003-07-28 | 215.86 |
| 2003-07-29 | 215.14 |
| 2003-07-30 | 213.06 |
| 2003-07-31 | 212.40 |
| 2003-08-01 | 211.09 |
| 2003-08-04 | 211.28 |
| 2003-08-05 | 209.42 |
| 2003-08-06 | 212.58 |
| 2003-08-07 | 216.67 |
| 2003-08-08 | 210.16 |
| 2003-08-11 | 210.22 |
| 2003-08-12 | 208.96 |
| 2003-08-13 | 207.24 |
| 2003-08-14 | 209.84 |
| 2003-08-15 | 206.02 |
| 2003-08-18 | 208.74 |
| 2003-08-19 | 209.24 |
| 2003-08-20 | 207.84 |
| 2003-08-21 | 205.35 |
| 2003-08-22 | 206.96 |
| 2003-08-25 | 203.17 |
| 2003-08-26 | 206.11 |
| 2003-08-27 | 206.14 |
| 2003-08-28 | 206.05 |
| 2003-08-29 | 205.99 |
| 2003-09-01 | . |
| 2003-09-02 | 205.45 |
| 2003-09-03 | 209.54 |
| 2003-09-04 | 209.11 |
| 2003-09-05 | 202.16 |
| 2003-09-08 | 195.83 |
| 2003-09-09 | 198.34 |
| 2003-09-10 | 201.46 |
| 2003-09-11 | 198.46 |
| 2003-09-12 | 195.78 |
| 2003-09-15 | 195.94 |
| 2003-09-16 | 199.01 |
| 2003-09-17 | 201.93 |
| 2003-09-18 | 202.01 |
| 2003-09-19 | 201.96 |
| 2003-09-22 | 204.79 |
| 2003-09-23 | 207.27 |
| 2003-09-24 | 207.38 |
| 2003-09-25 | 206.59 |
| 2003-09-26 | 204.10 |
| 2003-09-29 | 204.94 |
| 2003-09-30 | 208.31 |
| 2003-10-01 | 210.36 |
| 2003-10-02 | 212.30 |
| 2003-10-03 | 213.98 |
| 2003-10-06 | 217.03 |
| 2003-10-07 | 220.84 |
| 2003-10-08 | 220.91 |
| 2003-10-09 | 224.75 |
| 2003-10-10 | 229.58 |
| 2003-10-13 | 231.80 |
| 2003-10-14 | 228.60 |
| 2003-10-15 | 226.27 |
| 2003-10-16 | 229.46 |
| 2003-10-17 | 225.67 |
| 2003-10-20 | 220.78 |
| 2003-10-21 | 222.79 |
| 2003-10-22 | 226.01 |
| 2003-10-23 | 225.35 |
| 2003-10-24 | 225.84 |
| 2003-10-27 | 227.67 |
| 2003-10-28 | 226.20 |
| 2003-10-29 | 227.54 |
| 2003-10-30 | 228.96 |
| 2003-10-31 | 227.54 |
| 2003-11-03 | 230.78 |
| 2003-11-04 | 230.64 |
| 2003-11-05 | 228.18 |
| 2003-11-06 | 229.17 |
| 2003-11-07 | 229.02 |
| 2003-11-10 | 230.46 |
| 2003-11-11 | 229.70 |
| 2003-11-12 | 229.13 |
| 2003-11-13 | 234.33 |
| 2003-11-14 | 240.31 |
| 2003-11-17 | 242.13 |
| 2003-11-18 | 241.01 |
| 2003-11-19 | 243.36 |
| 2003-11-20 | 243.34 |
| 2003-11-21 | 248.24 |
| 2003-11-24 | 245.64 |
| 2003-11-25 | 249.50 |
| 2003-11-26 | 256.84 |
| 2003-11-27 | . |
| 2003-11-28 | 262.66 |
| 2003-12-01 | 275.78 |
| 2003-12-02 | 270.91 |
| 2003-12-03 | 277.18 |
| 2003-12-04 | 274.98 |
| 2003-12-05 | 278.49 |
| 2003-12-08 | 266.99 |
| 2003-12-09 | 265.53 |
| 2003-12-10 | 261.23 |
| 2003-12-11 | 264.34 |
| 2003-12-12 | 263.72 |
| 2003-12-15 | 267.53 |
| 2003-12-16 | 266.43 |
| 2003-12-17 | 268.92 |
| 2003-12-18 | 260.69 |
| 2003-12-19 | 251.20 |
| 2003-12-22 | 248.00 |
| 2003-12-23 | 252.62 |
| 2003-12-24 | 258.97 |
| 2003-12-25 | . |
| 2003-12-26 | 259.07 |
| 2003-12-29 | 255.61 |
| 2003-12-30 | 263.09 |
| 2003-12-31 | 261.79 |
| 2004-01-01 | . |
| 2004-01-02 | 270.89 |
| 2004-01-05 | 283.83 |
| 2004-01-06 | 279.08 |
| 2004-01-07 | 278.37 |
| 2004-01-08 | 272.15 |
| 2004-01-09 | 269.67 |
| 2004-01-12 | 257.63 |
| 2004-01-13 | 256.74 |
| 2004-01-14 | 244.97 |
| 2004-01-15 | 233.67 |
| 2004-01-16 | 236.72 |
| 2004-01-19 | . |
| 2004-01-20 | 242.14 |
| 2004-01-21 | 242.57 |
| 2004-01-22 | 245.29 |
| 2004-01-23 | 249.81 |
| 2004-01-26 | 248.13 |
| 2004-01-27 | 248.13 |
| 2004-01-28 | 254.81 |
| 2004-01-29 | 253.70 |
| 2004-01-30 | 254.28 |
| 2004-02-02 | 261.81 |
| 2004-02-03 | 273.99 |
| 2004-02-04 | 268.79 |
| 2004-02-05 | 262.48 |
| 2004-02-06 | 263.62 |
| 2004-02-09 | 267.76 |
| 2004-02-10 | 269.69 |
| 2004-02-11 | 264.06 |
| 2004-02-12 | 272.69 |
| 2004-02-13 | 275.49 |
| 2004-02-16 | . |
| 2004-02-17 | 276.48 |
| 2004-02-18 | 279.92 |
| 2004-02-19 | 278.11 |
| 2004-02-20 | 271.96 |
| 2004-02-23 | 277.59 |
| 2004-02-24 | 275.68 |
| 2004-02-25 | 275.24 |
| 2004-02-26 | 272.40 |
| 2004-02-27 | 273.75 |
| 2004-03-01 | 275.88 |
| 2004-03-02 | 276.29 |
| 2004-03-03 | 263.45 |
| 2004-03-04 | 265.04 |
| 2004-03-05 | 275.19 |
| 2004-03-08 | 276.25 |
| 2004-03-09 | 281.39 |
| 2004-03-10 | 276.43 |
| 2004-03-11 | 271.71 |
| 2004-03-12 | 269.33 |
| 2004-03-15 | 271.37 |
| 2004-03-16 | 272.52 |
| 2004-03-17 | 268.85 |
| 2004-03-18 | 279.16 |
| 2004-03-19 | 280.48 |
| 2004-03-22 | 287.53 |
| 2004-03-23 | 285.08 |
| 2004-03-24 | 282.93 |
| 2004-03-25 | 282.11 |
| 2004-03-26 | 282.22 |
| 2004-03-29 | 292.51 |
| 2004-03-30 | 297.83 |
| 2004-03-31 | 303.65 |
| 2004-04-01 | 305.55 |
| 2004-04-02 | 302.29 |
| 2004-04-05 | 304.91 |
| 2004-04-06 | 311.67 |
| 2004-04-07 | 317.55 |
| 2004-04-08 | 317.32 |
| 2004-04-09 | . |
| 2004-04-12 | 318.82 |
| 2004-04-13 | 308.10 |
| 2004-04-14 | 303.97 |
| 2004-04-15 | 300.68 |
| 2004-04-16 | 306.61 |
| 2004-04-19 | 301.90 |
| 2004-04-20 | 306.52 |
| 2004-04-21 | 295.90 |
| 2004-04-22 | 286.74 |
| 2004-04-23 | 289.84 |
| 2004-04-26 | 288.79 |
| 2004-04-27 | 289.13 |
| 2004-04-28 | 283.95 |
| 2004-04-29 | 281.37 |
| 2004-04-30 | 272.47 |
| 2004-05-03 | 272.24 |
| 2004-05-04 | 276.83 |
| 2004-05-05 | 281.07 |
| 2004-05-06 | 276.20 |
| 2004-05-07 | 271.00 |
| 2004-05-10 | 261.79 |
| 2004-05-11 | 271.64 |
| 2004-05-12 | 269.79 |
| 2004-05-13 | 268.58 |
| 2004-05-14 | 264.54 |
| 2004-05-17 | 270.53 |
| 2004-05-18 | 267.18 |
| 2004-05-19 | 279.94 |
| 2004-05-20 | 281.07 |
| 2004-05-21 | 280.00 |
| 2004-05-24 | 277.97 |
| 2004-05-25 | 282.94 |
| 2004-05-26 | 290.08 |
| 2004-05-27 | 300.49 |
| 2004-05-28 | 302.43 |
| 2004-05-31 | . |
| 2004-06-01 | 308.91 |
| 2004-06-02 | 308.71 |
| 2004-06-03 | 307.57 |
| 2004-06-04 | 307.98 |
| 2004-06-07 | 312.16 |
| 2004-06-08 | 308.37 |
| 2004-06-09 | 306.67 |
| 2004-06-10 | 307.01 |
| 2004-06-11 | . |
| 2004-06-14 | 302.93 |
| 2004-06-15 | 306.49 |
| 2004-06-16 | 305.57 |
| 2004-06-17 | 305.20 |
| 2004-06-18 | 314.68 |
| 2004-06-21 | 318.77 |
| 2004-06-22 | 319.00 |
| 2004-06-23 | 319.83 |
| 2004-06-24 | 322.35 |
| 2004-06-25 | 318.97 |
| 2004-06-28 | 322.07 |
| 2004-06-29 | 323.51 |
| 2004-06-30 | 325.38 |
| 2004-07-01 | 324.59 |
| 2004-07-02 | 327.31 |
| 2004-07-05 | . |
| 2004-07-06 | 321.68 |
| 2004-07-07 | 328.59 |
| 2004-07-08 | 330.80 |
| 2004-07-09 | 327.09 |
| 2004-07-12 | 330.45 |
| 2004-07-13 | 333.06 |
| 2004-07-14 | 338.31 |
| 2004-07-15 | 338.66 |
| 2004-07-16 | 335.90 |
| 2004-07-19 | 337.53 |
| 2004-07-20 | 333.13 |
| 2004-07-21 | 332.21 |
| 2004-07-22 | 332.23 |
| 2004-07-23 | 325.60 |
| 2004-07-26 | 323.19 |
| 2004-07-27 | 320.95 |
| 2004-07-28 | 322.95 |
| 2004-07-29 | 318.01 |
| 2004-07-30 | 320.66 |
| 2004-08-02 | 319.00 |
| 2004-08-03 | 320.59 |
| 2004-08-04 | 321.81 |
| 2004-08-05 | 317.04 |
| 2004-08-06 | 317.72 |
| 2004-08-09 | 320.49 |
| 2004-08-10 | 318.58 |
| 2004-08-11 | 314.56 |
| 2004-08-12 | 310.98 |
| 2004-08-13 | 306.70 |
| 2004-08-16 | 300.43 |
| 2004-08-17 | 302.95 |
| 2004-08-18 | 301.23 |
| 2004-08-19 | 298.12 |
| 2004-08-20 | 301.35 |
| 2004-08-23 | 304.09 |
| 2004-08-24 | 305.35 |
| 2004-08-25 | 306.20 |
| 2004-08-26 | 311.51 |
| 2004-08-27 | 308.24 |
| 2004-08-30 | 308.92 |
| 2004-08-31 | 314.13 |
| 2004-09-01 | 319.77 |
| 2004-09-02 | 327.45 |
| 2004-09-03 | 325.94 |
| 2004-09-06 | . |
| 2004-09-07 | 324.83 |
| 2004-09-08 | 325.70 |
| 2004-09-09 | 330.13 |
| 2004-09-10 | 333.73 |
| 2004-09-13 | 337.16 |
| 2004-09-14 | 343.53 |
| 2004-09-15 | 333.35 |
| 2004-09-16 | 339.08 |
| 2004-09-17 | 343.07 |
| 2004-09-20 | 352.17 |
| 2004-09-21 | 355.91 |
| 2004-09-22 | 346.68 |
| 2004-09-23 | 355.39 |
| 2004-09-24 | 356.44 |
| 2004-09-27 | 357.96 |
| 2004-09-28 | 357.50 |
| 2004-09-29 | 364.60 |
| 2004-09-30 | 366.70 |
| 2004-10-01 | 365.66 |
| 2004-10-04 | 365.05 |
| 2004-10-05 | 360.49 |
| 2004-10-06 | 365.09 |
| 2004-10-07 | 360.03 |
| 2004-10-08 | 357.23 |
| 2004-10-11 | 358.96 |
| 2004-10-12 | 352.25 |
| 2004-10-13 | 351.77 |
| 2004-10-14 | 356.34 |
| 2004-10-15 | 365.69 |
| 2004-10-18 | 372.89 |
| 2004-10-19 | 380.73 |
| 2004-10-20 | 378.80 |
| 2004-10-21 | 386.32 |
| 2004-10-22 | 385.74 |
| 2004-10-25 | 381.84 |
| 2004-10-26 | 386.04 |
| 2004-10-27 | 398.89 |
| 2004-10-28 | 404.10 |
| 2004-10-29 | 399.64 |
| 2004-11-01 | 409.64 |
| 2004-11-02 | 405.04 |
| 2004-11-03 | 409.30 |
| 2004-11-04 | 413.76 |
| 2004-11-05 | 418.34 |
| 2004-11-08 | 426.94 |
| 2004-11-09 | 419.81 |
| 2004-11-10 | 415.17 |
| 2004-11-11 | 415.52 |
| 2004-11-12 | 418.27 |
| 2004-11-15 | 418.79 |
| 2004-11-16 | 424.89 |
| 2004-11-17 | 434.11 |
| 2004-11-18 | 430.41 |
| 2004-11-19 | 430.03 |
| 2004-11-22 | 426.25 |
| 2004-11-23 | 424.28 |
| 2004-11-24 | 432.74 |
| 2004-11-25 | . |
| 2004-11-26 | 459.45 |
| 2004-11-29 | 470.09 |
| 2004-11-30 | 472.26 |
| 2004-12-01 | 475.04 |
| 2004-12-02 | 463.97 |
| 2004-12-03 | 464.77 |
| 2004-12-06 | 469.17 |
| 2004-12-07 | 467.81 |
| 2004-12-08 | 456.05 |
| 2004-12-09 | 458.92 |
| 2004-12-10 | 463.39 |
| 2004-12-13 | 477.52 |
| 2004-12-14 | 477.52 |
| 2004-12-15 | 479.88 |
| 2004-12-16 | 477.16 |
| 2004-12-17 | 477.91 |
| 2004-12-20 | 486.18 |
| 2004-12-21 | 488.87 |
| 2004-12-22 | 495.58 |
| 2004-12-23 | 502.93 |
| 2004-12-24 | . |
| 2004-12-27 | 505.58 |
| 2004-12-28 | 514.81 |
| 2004-12-29 | 509.25 |
| 2004-12-30 | 507.17 |
| 2004-12-31 | 508.22 |
| 2005-01-03 | 509.80 |
| 2005-01-04 | 493.40 |
| 2005-01-05 | 476.40 |
| 2005-01-06 | 450.80 |
| 2005-01-07 | 452.83 |
| 2005-01-10 | 463.14 |
| 2005-01-11 | 460.63 |
| 2005-01-12 | 460.95 |
| 2005-01-13 | 453.51 |
| 2005-01-14 | 452.10 |
| 2005-01-17 | . |
| 2005-01-18 | 435.03 |
| 2005-01-19 | 441.20 |
| 2005-01-20 | 435.63 |
| 2005-01-21 | 446.51 |
| 2005-01-24 | 452.80 |
| 2005-01-25 | 455.17 |
| 2005-01-26 | 463.93 |
| 2005-01-27 | 478.74 |
#2005-01-28| 473.32
#2005-01-31| 478.38
#2005-02-01| 466.86
#2005-02-02| 454.76
#2005-02-03| 451.18
#2005-02-04| 456.49
#2005-02-07| 440.64
#2005-02-08| 434.76
#2005-02-09| 446.18
#2005-02-10| 460.48
#2005-02-11| 465.79
#2005-02-14| 465.19
#2005-02-15| 469.06
#2005-02-16| 474.01
#2005-02-17| 478.34
#2005-02-18| 477.44
#2005-02-21| .
#2005-02-22| 500.94
#2005-02-23| 495.44
#2005-02-24| 492.56
#2005-02-25| 498.22
#2005-02-28| 499.64
#2005-03-01| 493.23
#2005-03-02| 484.73
#2005-03-03| 485.83
#2005-03-04| 500.16
#2005-03-07| 498.53
#2005-03-08| 511.04
#2005-03-09| 510.72
#2005-03-10| 500.49
#2005-03-11| 500.13
#2005-03-14| 487.48
#2005-03-15| 474.25
#2005-03-16| 465.59
#2005-03-17| 458.99
#2005-03-18| 466.96
#2005-03-21| 462.18
#2005-03-22| 467.71
#2005-03-23| 452.64
#2005-03-24| 449.85
#2005-03-25| .
#2005-03-28| 441.36
#2005-03-29| 437.88
#2005-03-30| 443.88
#2005-03-31| 454.54
#2005-04-01| 464.29
#2005-04-04| 453.44
#2005-04-05| 448.99
#2005-04-06| 457.16
#2005-04-07| 460.37
#2005-04-08| 456.65
#2005-04-11| 460.59
#2005-04-12| 454.74
#2005-04-13| 451.44
#2005-04-14| 450.47
#2005-04-15| 453.83
#2005-04-18| 453.86
#2005-04-19| 457.83
#2005-04-20| 457.29
#2005-04-21| 465.80
#2005-04-22| 465.27
#2005-04-25| 464.33
#2005-04-26| 475.76
#2005-04-27| 476.52
#2005-04-28| 460.69
#2005-04-29| 460.93
#2005-05-02| 459.77
#2005-05-03| 467.66
#2005-05-04| 479.35
#2005-05-05| 490.54
#2005-05-06| 490.66
#2005-05-09| 490.60
#2005-05-10| 486.08
#2005-05-11| 484.34
#2005-05-12| 470.35
#2005-05-13| 467.64
#2005-05-16| 460.11
#2005-05-17| 448.66
#2005-05-18| 454.82
#2005-05-19| 457.62
#2005-05-20| 449.46
#2005-05-23| 446.36
#2005-05-24| 441.89
#2005-05-25| 447.93
#2005-05-26| 441.15
#2005-05-27| 443.77
#2005-05-30| .
#2005-05-31| 424.67
#2005-06-01| 413.93
#2005-06-02| 417.13
#2005-06-03| 430.38
#2005-06-06| 442.50
#2005-06-07| 450.67
#2005-06-08| 448.32
#2005-06-09| 436.81
#2005-06-10| 439.84
#2005-06-13| 429.65
#2005-06-14| 425.82
#2005-06-15| 438.47
#2005-06-16| 441.29
#2005-06-17| 447.18
#2005-06-20| 444.02
#2005-06-21| 442.73
#2005-06-22| 443.70
#2005-06-23| 438.50
#2005-06-24| 435.49
#2005-06-27| 441.62
#2005-06-28| 443.20
#2005-06-29| 441.64
#2005-06-30| 438.66
#2005-07-01| 433.39
#2005-07-04| .
#2005-07-05| 426.75
#2005-07-06| 430.37
#2005-07-07| 428.80
#2005-07-08| 424.28
#2005-07-11| 438.83
#2005-07-12| 463.28
#2005-07-13| 464.68
#2005-07-14| 483.80
#2005-07-15| 471.31
#2005-07-18| 474.28
#2005-07-19| 477.59
#2005-07-20| 483.70
#2005-07-21| 490.37
#2005-07-22| 494.06
#2005-07-25| 493.72
#2005-07-26| 489.67
#2005-07-27| 495.46
#2005-07-28| 501.18
#2005-07-29| 494.72
#2005-08-01| 507.73
#2005-08-02| 514.84
#2005-08-03| 520.92
#2005-08-04| 520.09
#2005-08-05| 518.63
#2005-08-08| 531.56
#2005-08-09| 530.45
#2005-08-10| 548.12
#2005-08-11| 547.12
#2005-08-12| 537.27
#2005-08-15| 524.81
#2005-08-16| 520.72
#2005-08-17| 505.87
#2005-08-18| 499.60
#2005-08-19| 505.17
#2005-08-22| 513.97
#2005-08-23| 510.92
#2005-08-24| 508.64
#2005-08-25| 506.66
#2005-08-26| 502.29
#2005-08-29| 500.64
#2005-08-30| 490.26
#2005-08-31| 497.12
#2005-09-01| 514.06
#2005-09-02| 532.67
#2005-09-05| .
#2005-09-06| 528.38
#2005-09-07| 535.66
#2005-09-08| 530.38
#2005-09-09| 527.74
#2005-09-12| 524.27
#2005-09-13| 525.07
#2005-09-14| 529.60
#2005-09-15| 524.79
#2005-09-16| 529.75
#2005-09-19| 522.42
#2005-09-20| 527.00
#2005-09-21| 525.45
#2005-09-22| 518.12
#2005-09-23| 510.61
#2005-09-26| 517.91
#2005-09-27| 515.83
#2005-09-28| 515.02
#2005-09-29| 521.52
#2005-09-30| 529.07
#2005-10-03| 515.72
#2005-10-04| 512.07
#2005-10-05| 506.23
#2005-10-06| 497.56
#2005-10-07| 492.29
#2005-10-10| 495.18
#2005-10-11| 499.94
#2005-10-12| 494.51
#2005-10-13| 477.22
#2005-10-14| 477.77
#2005-10-17| 490.87
#2005-10-18| 482.35
#2005-10-19| 472.40
#2005-10-20| 484.37
#2005-10-21| 478.53
#2005-10-24| 491.38
#2005-10-25| 491.59
#2005-10-26| 491.29
#2005-10-27| 483.39
#2005-10-28| 483.17
#2005-10-31| 489.75
#2005-11-01| 499.34
#2005-11-02| 503.64
#2005-11-03| 511.28
#2005-11-04| 502.26
#2005-11-07| 505.76
#2005-11-08| 490.07
#2005-11-09| 488.50
#2005-11-10| 494.89
#2005-11-11| 500.35
#2005-11-14| 513.59
#2005-11-15| 505.24
#2005-11-16| 501.59
#2005-11-17| 506.00
#2005-11-18| 502.78
#2005-11-21| 502.60
#2005-11-22| 497.81
#2005-11-23| 511.81
#2005-11-24| .
#2005-11-25| 516.79
#2005-11-28| 511.80
#2005-11-29| 510.77
#2005-11-30| 508.45
#2005-12-01| 504.15
#2005-12-02| 514.10
#2005-12-05| 521.84
#2005-12-06| 543.40
#2005-12-07| 557.00
#2005-12-08| 544.66
#2005-12-09| 538.04
#2005-12-12| 549.50
#2005-12-13| 555.07
#2005-12-14| 555.45
#2005-12-15| 558.81
#2005-12-16| 560.44
#2005-12-19| 574.84
#2005-12-20| 572.78
#2005-12-21| 576.99
#2005-12-22| 585.14
#2005-12-23| 592.67
#2005-12-26| .
#2005-12-27| 601.71
#2005-12-28| 587.97
#2005-12-29| 590.60
#2005-12-30| 581.06
#2006-01-02| .
#2006-01-03| 600.49
#2006-01-04| 608.55
#2006-01-05| 596.65
#2006-01-06| 626.07
#2006-01-09| 630.71
#2006-01-10| 635.96
#2006-01-11| 652.19
#2006-01-12| 647.32
#2006-01-13| 661.46
#2006-01-16| .
#2006-01-17| 627.87
#2006-01-18| 621.47
#2006-01-19| 661.38
#2006-01-20| 657.74
#2006-01-23| 657.50
#2006-01-24| 655.60
#2006-01-25| 654.37
#2006-01-26| 640.77
#2006-01-27| 643.33
#2006-01-30| 637.93
#2006-01-31| 652.85
#2006-02-01| 665.91
#2006-02-02| 671.31
#2006-02-03| 647.99
#2006-02-06| 654.42
#2006-02-07| 641.61
#2006-02-08| 626.58
#2006-02-09| 648.38
#2006-02-10| 649.12
#2006-02-13| 631.96
#2006-02-14| 622.33
#2006-02-15| 640.74
#2006-02-16| 654.03
#2006-02-17| 686.27
#2006-02-20| .
#2006-02-21| 688.78
#2006-02-22| 689.43
#2006-02-23| 694.61
#2006-02-24| 673.33
#2006-02-27| 669.74
#2006-02-28| 642.28
#2006-03-01| 641.33
#2006-03-02| 659.13
#2006-03-03| 643.74
#2006-03-06| 648.14
#2006-03-07| 617.38
#2006-03-08| 620.72
#2006-03-09| 644.43
#2006-03-10| 637.52
#2006-03-13| 643.69
#2006-03-14| 650.10
#2006-03-15| 670.43
#2006-03-16| 675.72
#2006-03-17| 687.55
#2006-03-20| 689.98
#2006-03-21| 680.04
#2006-03-22| 681.66
#2006-03-23| 696.64
#2006-03-24| 696.95
#2006-03-27| 696.08
#2006-03-28| 682.13
#2006-03-29| 673.61
#2006-03-30| 700.00
#2006-03-31| 687.21
#2006-04-03| 705.98
#2006-04-04| 705.86
#2006-04-05| 705.22
#2006-04-06| 696.80
#2006-04-07| 696.93
#2006-04-10| 696.36
#2006-04-11| 707.82
#2006-04-12| 700.61
#2006-04-13| 702.09
#2006-04-14| .
#2006-04-17| 709.67
#2006-04-18| 724.03
#2006-04-19| 732.17
#2006-04-20| 725.35
#2006-04-21| 723.24
#2006-04-24| 705.27
#2006-04-25| 705.26
#2006-04-26| 699.47
#2006-04-27| 702.92
#2006-04-28| 714.87
#2006-05-01| 721.20
#2006-05-02| 710.95
#2006-05-03| 700.88
#2006-05-04| 705.46
#2006-05-05| 713.61
#2006-05-08| 711.13
#2006-05-09| 719.85
#2006-05-10| 719.05
#2006-05-11| 713.60
#2006-05-12| 684.71
#2006-05-15| 644.52
#2006-05-16| 656.63
#2006-05-17| 654.16
#2006-05-18| 640.28
#2006-05-19| 617.90
#2006-05-22| 586.05
#2006-05-23| 618.12
#2006-05-24| 594.64
#2006-05-25| 603.67
#2006-05-26| 613.03
#2006-05-29| .
#2006-05-30| 607.64
#2006-05-31| 596.62
#2006-06-01| 610.06
#2006-06-02| 624.57
#2006-06-05| 625.87
#2006-06-06| 590.74
#2006-06-07| 576.64
#2006-06-08| 537.45
#2006-06-09| 585.70
#2006-06-12| 574.64
#2006-06-13| 557.93
#2006-06-14| 567.93
#2006-06-15| 586.59
#2006-06-16| 588.92
#2006-06-19| 581.21
#2006-06-20| 570.20
#2006-06-21| 552.75
#2006-06-22| 531.35
#2006-06-23| 507.27
#2006-06-26| 478.92
#2006-06-27| 496.27
#2006-06-28| 506.83
#2006-06-29| 519.86
#2006-06-30| 543.99
#2006-07-03| 569.11
#2006-07-04| .
#2006-07-05| 543.16
#2006-07-06| 542.48
#2006-07-07| 552.76
#2006-07-10| 561.07
#2006-07-11| 552.15
#2006-07-12| 558.64
#2006-07-13| 538.19
#2006-07-14| 530.11
#2006-07-17| 507.42
#2006-07-18| 514.58
#2006-07-19| 531.30
#2006-07-20| 541.69
#2006-07-21| 534.30
#2006-07-24| 535.90
#2006-07-25| 536.55
#2006-07-26| 540.32
#2006-07-27| 562.40
#2006-07-28| 558.86
#2006-07-31| 559.75
#2006-08-01| 545.58
#2006-08-02| 546.97
#2006-08-03| 544.77
#2006-08-04| 555.04
#2006-08-07| 546.06
#2006-08-08| 549.74
#2006-08-09| 557.65
#2006-08-10| 553.58
#2006-08-11| 558.56
#2006-08-14| 546.14
#2006-08-15| 545.53
#2006-08-16| 554.71
#2006-08-17| 568.78
#2006-08-18| 551.72
#2006-08-21| 549.21
#2006-08-22| 549.35
#2006-08-23| 548.97
#2006-08-24| 541.21
#2006-08-25| 541.63
#2006-08-28| 551.99
#2006-08-29| 560.03
#2006-08-30| 578.45
#2006-08-31| 560.23
#2006-09-01| 560.43
#2006-09-04| .
#2006-09-05| 576.26
#2006-09-06| 563.42
#2006-09-07| 544.75
#2006-09-08| 541.70
#2006-09-11| 523.08
#2006-09-12| 541.43
#2006-09-13| 547.94
#2006-09-14| 538.65
#2006-09-15| 545.04
#2006-09-18| 560.46
#2006-09-19| 562.67
#2006-09-20| 562.05
#2006-09-21| 559.04
#2006-09-22| 537.62
#2006-09-25| 533.01
#2006-09-26| 536.38
#2006-09-27| 530.22
#2006-09-28| 535.30
#2006-09-29| 529.96
#2006-10-02| 528.14
#2006-10-03| 524.78
#2006-10-04| 518.43
#2006-10-05| 530.23
#2006-10-06| 530.24
#2006-10-09| 531.67
#2006-10-10| 531.37
#2006-10-11| 534.57
#2006-10-12| 548.33
#2006-10-13| 563.53
#2006-10-16| 580.12
#2006-10-17| 563.23
#2006-10-18| 568.94
#2006-10-19| 574.40
#2006-10-20| 571.29
#2006-10-23| 561.73
#2006-10-24| 563.23
#2006-10-25| 568.95
#2006-10-26| 568.72
#2006-10-27| 577.58
#2006-10-30| 573.67
#2006-10-31| 607.56
#2006-11-01| 616.95
#2006-11-02| 606.76
#2006-11-03| 607.91
#2006-11-06| 613.34
#2006-11-07| 623.04
#2006-11-08| 626.43
#2006-11-09| 624.87
#2006-11-10| 622.82
#2006-11-13| 625.25
#2006-11-14| 627.24
#2006-11-15| 621.03
#2006-11-16| 626.32
#2006-11-17| 615.85
#2006-11-20| 622.61
#2006-11-21| 634.40
#2006-11-22| 652.53
#2006-11-23| .
#2006-11-24| 665.23
#2006-11-27| 670.73
#2006-11-28| 649.58
#2006-11-29| 655.27
#2006-11-30| 650.59
#2006-12-01| 655.94
#2006-12-04| 654.43
#2006-12-05| 652.43
#2006-12-06| 653.91
#2006-12-07| 657.48
#2006-12-08| 660.23
#2006-12-11| 660.36
#2006-12-12| 664.09
#2006-12-13| 676.96
#2006-12-14| 678.37
#2006-12-15| 683.83
#2006-12-18| 686.60
#2006-12-19| 680.45
#2006-12-20| 698.28
#2006-12-21| 717.61
#2006-12-22| 725.28
#2006-12-25| .
#2006-12-26| 718.31
#2006-12-27| 725.08
#2006-12-28| 719.56
#2006-12-29| 715.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 719.84
#2007-01-04| 692.94
#2007-01-05| 693.01
#2007-01-08| 696.01
#2007-01-09| 714.07
#2007-01-10| 703.29
#2007-01-11| 707.77
#2007-01-12| 710.49
#2007-01-15| .
#2007-01-16| 734.42
#2007-01-17| 738.77
#2007-01-18| 752.35
#2007-01-19| 736.98
#2007-01-22| 751.10
#2007-01-23| 746.58
#2007-01-24| 738.93
#2007-01-25| 724.78
#2007-01-26| 726.82
#2007-01-29| 716.61
#2007-01-30| 725.66
#2007-01-31| 726.14
#2007-02-01| 744.69
#2007-02-02| 739.03
#2007-02-05| 729.58
#2007-02-06| 747.23
#2007-02-07| 741.00
#2007-02-08| 729.92
#2007-02-09| 730.20
#2007-02-12| 716.24
#2007-02-13| 722.45
#2007-02-14| 723.18
#2007-02-15| 741.65
#2007-02-16| 759.22
#2007-02-19| .
#2007-02-20| 773.44
#2007-02-21| 767.72
#2007-02-22| 781.74
#2007-02-23| 780.43
#2007-02-26| 787.94
#2007-02-27| 757.45
#2007-02-28| 746.16
#2007-03-01| 725.84
#2007-03-02| 727.56
#2007-03-05| 695.67
#2007-03-06| 708.53
#2007-03-07| 714.96
#2007-03-08| 735.86
#2007-03-09| 748.30
#2007-03-12| 746.19
#2007-03-13| 736.95
#2007-03-14| 715.56
#2007-03-15| 723.12
#2007-03-16| 711.85
#2007-03-19| 719.68
#2007-03-20| 740.81
#2007-03-21| 745.42
#2007-03-22| 769.62
#2007-03-23| 781.05
#2007-03-26| 771.28
#2007-03-27| 775.17
#2007-03-28| 758.62
#2007-03-29| 779.10
#2007-03-30| 794.18
#2007-04-02| 794.57
#2007-04-03| 809.65
#2007-04-04| 807.40
#2007-04-05| 810.68
#2007-04-06| .
#2007-04-09| 813.00
#2007-04-10| 815.18
#2007-04-11| 802.76
#2007-04-12| 816.37
#2007-04-13| 823.82
#2007-04-16| 837.52
#2007-04-17| 859.21
#2007-04-18| 846.36
#2007-04-19| 851.11
#2007-04-20| 864.79
#2007-04-23| 860.94
#2007-04-24| 863.20
#2007-04-25| 872.96
#2007-04-26| 866.72
#2007-04-27| 867.04
#2007-04-30| 867.03
#2007-05-01| 867.66
#2007-05-02| 871.05
#2007-05-03| 877.18
#2007-05-04| 875.63
#2007-05-07| 879.45
#2007-05-08| 863.18
#2007-05-09| 871.10
#2007-05-10| 862.59
#2007-05-11| 857.40
#2007-05-14| 842.93
#2007-05-15| 834.97
#2007-05-16| 828.30
#2007-05-17| 816.61
#2007-05-18| 823.18
#2007-05-21| 833.39
#2007-05-22| 838.78
#2007-05-23| 851.49
#2007-05-24| 832.19
#2007-05-25| 827.13
#2007-05-28| .
#2007-05-29| 825.96
#2007-05-30| 802.67
#2007-05-31| 808.47
#2007-06-01| 813.37
#2007-06-04| 801.47
#2007-06-05| 801.18
#2007-06-06| 793.30
#2007-06-07| 800.44
#2007-06-08| 779.63
#2007-06-11| 793.73
#2007-06-12| 788.01
#2007-06-13| 790.24
#2007-06-14| 811.43
#2007-06-15| 817.28
#2007-06-18| 818.53
#2007-06-19| 821.01
#2007-06-20| 817.57
#2007-06-21| 800.84
#2007-06-22| 797.71
#2007-06-25| 787.57
#2007-06-26| 773.02
#2007-06-27| 768.03
#2007-06-28| 780.75
#2007-06-29| 781.76
#2007-07-02| 797.37
#2007-07-03| 796.06
#2007-07-04| .
#2007-07-05| 781.54
#2007-07-06| 805.55
#2007-07-09| 821.46
#2007-07-10| 834.95
#2007-07-11| 833.25
#2007-07-12| 835.43
#2007-07-13| 837.06
#2007-07-16| 836.65
#2007-07-17| 827.43
#2007-07-18| 827.08
#2007-07-19| 840.39
#2007-07-20| 842.09
#2007-07-23| 869.44
#2007-07-24| 867.54
#2007-07-25| 840.00
#2007-07-26| 822.37
#2007-07-27| 792.36
#2007-07-30| 799.60
#2007-07-31| 809.15
#2007-08-01| 796.58
#2007-08-02| 805.85
#2007-08-03| 794.36
#2007-08-06| 786.63
#2007-08-07| 807.67
#2007-08-08| 843.90
#2007-08-09| 835.31
#2007-08-10| 795.40
#2007-08-13| 816.17
#2007-08-14| 786.98
#2007-08-15| 775.09
#2007-08-16| 738.62
#2007-08-17| 737.16
#2007-08-20| 754.55
#2007-08-21| 746.84
#2007-08-22| 774.10
#2007-08-23| 785.30
#2007-08-24| 788.77
#2007-08-27| 806.67
#2007-08-28| 786.31
#2007-08-29| 791.91
#2007-08-30| 802.93
#2007-08-31| 816.16
#2007-09-03| .
#2007-09-04| 831.41
#2007-09-05| 816.88
#2007-09-06| 811.02
#2007-09-07| 794.29
#2007-09-10| 807.66
#2007-09-11| 819.67
#2007-09-12| 812.52
#2007-09-13| 813.81
#2007-09-14| 808.85
#2007-09-17| 806.82
#2007-09-18| 800.49
#2007-09-19| 818.31
#2007-09-20| 822.82
#2007-09-21| 815.15
#2007-09-24| 818.71
#2007-09-25| 807.15
#2007-09-26| 817.96
#2007-09-27| 836.68
#2007-09-28| 830.36
#2007-10-01| 830.27
#2007-10-02| 854.89
#2007-10-03| 887.28
#2007-10-04| 885.96
#2007-10-05| 901.25
#2007-10-08| 897.52
#2007-10-09| 890.56
#2007-10-10| 889.18
#2007-10-11| 912.21
#2007-10-12| 899.82
#2007-10-15| 893.13
#2007-10-16| 878.09
#2007-10-17| 898.80
#2007-10-18| 889.64
#2007-10-19| 885.72
#2007-10-22| 874.20
#2007-10-23| 905.76
#2007-10-24| 921.73
#2007-10-25| 956.68
#2007-10-26| 976.84
#2007-10-29| 970.23
#2007-10-30| 971.63
#2007-10-31| 968.06
#2007-11-01| 962.45
#2007-11-02| 958.68
#2007-11-05| 963.85
#2007-11-06| 971.09
#2007-11-07| 961.47
#2007-11-08| 967.06
#2007-11-09| 953.24
#2007-11-12| 935.58
#2007-11-13| 944.93
#2007-11-14| 955.75
#2007-11-15| 938.84
#2007-11-16| 927.59
#2007-11-19| 913.17
#2007-11-20| 924.84
#2007-11-21| 908.95
#2007-11-22| .
#2007-11-23| 900.00
#2007-11-26| 874.64
#2007-11-27| 851.04
#2007-11-28| 866.13
#2007-11-29| 878.73
#2007-11-30| 872.75
#2007-12-03| 859.28
#2007-12-04| 864.43
#2007-12-05| 878.88
#2007-12-06| 878.59
#2007-12-07| 879.16
#2007-12-10| 884.40
#2007-12-11| 885.08
#2007-12-12| 884.42
#2007-12-13| 853.97
#2007-12-14| 831.33
#2007-12-17| 824.75
#2007-12-18| 828.43
#2007-12-19| 817.64
#2007-12-20| 812.83
#2007-12-21| 820.61
#2007-12-24| 824.71
#2007-12-25| .
#2007-12-26| 827.59
#2007-12-27| 857.88
#2007-12-28| 859.01
#2007-12-31| 831.09
#2008-01-01| .
#2008-01-02| 850.07
#2008-01-03| 833.52
#2008-01-04| 824.61
#2008-01-07| 816.28
#2008-01-08| 830.60
#2008-01-09| 825.15
#2008-01-10| 810.88
#2008-01-11| 809.53
#2008-01-14| 821.23
#2008-01-15| 809.12
#2008-01-16| 790.33
#2008-01-17| 792.20
#2008-01-18| 777.53
#2008-01-21| .
#2008-01-22| 752.68
#2008-01-23| 755.79
#2008-01-24| 788.40
#2008-01-25| 768.67
#2008-01-28| 740.92
#2008-01-29| 749.67
#2008-01-30| 745.42
#2008-01-31| 718.34
#2008-02-01| 746.36
#2008-02-04| 746.72
#2008-02-05| 713.99
#2008-02-06| 704.85
#2008-02-07| 686.71
#2008-02-08| 682.02
#2008-02-11| 678.03
#2008-02-12| 700.69
#2008-02-13| 714.59
#2008-02-14| 732.27
#2008-02-15| 715.47
#2008-02-18| .
#2008-02-19| 748.74
#2008-02-20| 724.51
#2008-02-21| 738.81
#2008-02-22| 739.49
#2008-02-25| 759.77
#2008-02-26| 795.55
#2008-02-27| 793.52
#2008-02-28| 781.05
#2008-02-29| 766.20
#2008-03-03| 740.97
#2008-03-04| 723.59
#2008-03-05| 728.81
#2008-03-06| 735.81
#2008-03-07| 722.87
#2008-03-10| 713.05
#2008-03-11| 740.57
#2008-03-12| 739.66
#2008-03-13| 718.92
#2008-03-14| 719.26
#2008-03-17| 690.00
#2008-03-18| 710.72
#2008-03-19| 709.69
#2008-03-20| 691.64
#2008-03-21| .
#2008-03-24| 695.06
#2008-03-25| 710.57
#2008-03-26| 716.14
#2008-03-27| 726.87
#2008-03-28| 711.62
#2008-03-31| 699.82
#2008-04-01| 713.26
#2008-04-02| 741.27
#2008-04-03| 736.08
#2008-04-04| 743.93
#2008-04-07| 759.18
#2008-04-08| 757.74
#2008-04-09| 753.29
#2008-04-10| 739.09
#2008-04-11| 738.13
#2008-04-14| 721.67
#2008-04-15| 722.87
#2008-04-16| 720.83
#2008-04-17| 722.84
#2008-04-18| 729.97
#2008-04-21| 738.02
#2008-04-22| 743.42
#2008-04-23| 739.13
#2008-04-24| 720.15
#2008-04-25| 718.42
#2008-04-28| 724.28
#2008-04-29| 729.22
#2008-04-30| 733.97
#2008-05-01| 726.75
#2008-05-02| 730.80
#2008-05-05| 729.26
#2008-05-06| 727.65
#2008-05-07| 728.49
#2008-05-08| 723.38
#2008-05-09| 715.31
#2008-05-12| 714.08
#2008-05-13| 717.86
#2008-05-14| 712.39
#2008-05-15| 710.38
#2008-05-16| 718.51
#2008-05-19| 717.76
#2008-05-20| 711.55
#2008-05-21| 706.82
#2008-05-22| 704.17
#2008-05-23| 706.20
#2008-05-26| .
#2008-05-27| 702.39
#2008-05-28| 698.24
#2008-05-29| 693.27
#2008-05-30| 694.74
#2008-06-02| 677.55
#2008-06-03| 670.81
#2008-06-04| 686.89
#2008-06-05| 689.14
#2008-06-06| 686.49
#2008-06-09| 668.56
#2008-06-10| 654.04
#2008-06-11| 646.74
#2008-06-12| 647.10
#2008-06-13| 637.34
#2008-06-16| 641.08
#2008-06-17| 638.82
#2008-06-18| 634.26
#2008-06-19| 639.03
#2008-06-20| 634.18
#2008-06-23| 620.78
#2008-06-24| 619.00
#2008-06-25| 634.32
#2008-06-26| 631.67
#2008-06-27| 639.43
#2008-06-30| 642.09
#2008-07-01| 631.06
#2008-07-02| 637.42
#2008-07-03| 630.21
#2008-07-04| .
#2008-07-07| 646.55
#2008-07-08| 644.52
#2008-07-09| 658.77
#2008-07-10| 655.73
#2008-07-11| 649.32
#2008-07-14| 648.79
#2008-07-15| 645.42
#2008-07-16| 679.08
#2008-07-17| 708.51
#2008-07-18| 702.68
#2008-07-21| 683.42
#2008-07-22| 680.51
#2008-07-23| 708.47
#2008-07-24| 720.24
#2008-07-25| 713.31
#2008-07-28| 717.22
#2008-07-29| 735.95
#2008-07-30| 742.00
#2008-07-31| 751.47
#2008-08-01| 732.82
#2008-08-04| 736.78
#2008-08-05| 726.23
#2008-08-06| 722.30
#2008-08-07| 720.63
#2008-08-08| 700.74
#2008-08-11| 708.31
#2008-08-12| 700.73
#2008-08-13| 689.32
#2008-08-14| 701.58
#2008-08-15| 697.48
#2008-08-18| 703.98
#2008-08-19| 677.75
#2008-08-20| 673.53
#2008-08-21| 679.65
#2008-08-22| 687.88
#2008-08-25| 684.77
#2008-08-26| 676.05
#2008-08-27| 697.41
#2008-08-28| 721.06
#2008-08-29| 715.45
#2008-09-01| .
#2008-09-02| 712.32
#2008-09-03| 705.83
#2008-09-04| 699.77
#2008-09-05| 688.09
#2008-09-08| 718.42
#2008-09-09| 707.77
#2008-09-10| 699.41
#2008-09-11| 662.24
#2008-09-12| 680.29
#2008-09-15| 663.72
#2008-09-16| 642.04
#2008-09-17| 626.06
#2008-09-18| 622.71
#2008-09-19| 681.85
#2008-09-22| 710.58
#2008-09-23| 667.57
#2008-09-24| 668.49
#2008-09-25| 676.88
#2008-09-26| 676.70
#2008-09-29| 651.22
#2008-09-30| 667.02
#2008-10-01| 648.97
#2008-10-02| 633.05
#2008-10-03| 635.22
#2008-10-06| 568.35
#2008-10-07| 571.69
#2008-10-08| 542.57
#2008-10-09| 550.91
#2008-10-10| 526.62
#2008-10-13| 551.40
#2008-10-14| 578.79
#2008-10-15| 552.16
#2008-10-16| 496.50
#2008-10-17| 496.29
#2008-10-20| 494.93
#2008-10-21| 474.37
#2008-10-22| 433.94
#2008-10-23| 428.48
#2008-10-24| 438.54
#2008-10-27| 421.17
#2008-10-28| 444.88
#2008-10-29| 476.34
#2008-10-30| 487.51
#2008-10-31| 498.91
#2008-11-03| 506.61
#2008-11-04| 519.37
#2008-11-05| 506.10
#2008-11-06| 486.69
#2008-11-07| 480.80
#2008-11-10| 498.84
#2008-11-11| 473.19
#2008-11-12| 467.95
#2008-11-13| 464.50
#2008-11-14| 479.26
#2008-11-17| 468.02
#2008-11-18| 466.97
#2008-11-19| 477.45
#2008-11-20| 459.37
#2008-11-21| 452.17
#2008-11-24| 470.53
#2008-11-25| 507.84
#2008-11-26| 509.05
#2008-11-27| .
#2008-11-28| 521.26
#2008-12-01| 503.41
#2008-12-02| 473.04
#2008-12-03| 471.40
#2008-12-04| 480.81
#2008-12-05| 479.34
#2008-12-08| 510.14
#2008-12-09| 509.58
#2008-12-10| 510.20
#2008-12-11| 511.63
#2008-12-12| 497.60
#2008-12-15| 508.85
#2008-12-16| 509.83
#2008-12-17| 553.77
#2008-12-18| 580.09
#2008-12-19| 548.48
#2008-12-22| 548.08
#2008-12-23| 547.55
#2008-12-24| 539.35
#2008-12-25| .
#2008-12-26| 540.44
#2008-12-29| 555.76
#2008-12-30| 565.86
#2008-12-31| 571.31
#2009-01-01| .
#2009-01-02| 555.81
#2009-01-05| 560.11
#2009-01-06| 557.29
#2009-01-07| 540.60
#2009-01-08| 521.58
#2009-01-09| 528.64
#2009-01-12| 518.80
#2009-01-13| 514.02
#2009-01-14| 507.41
#2009-01-15| 497.05
#2009-01-16| 507.51
#2009-01-19| .
#2009-01-20| 478.73
#2009-01-21| 479.01
#2009-01-22| 473.15
#2009-01-23| 454.32
#2009-01-26| 459.23
#2009-01-27| 484.07
#2009-01-28| 505.69
#2009-01-29| 487.31
#2009-01-30| 471.04
#2009-02-02| 453.53
#2009-02-03| 470.01
#2009-02-04| 486.78
#2009-02-05| 479.67
#2009-02-06| 503.08
#2009-02-09| 514.73
#2009-02-10| 509.09
#2009-02-11| 490.33
#2009-02-12| 472.08
#2009-02-13| 476.06
#2009-02-16| .
#2009-02-17| 448.21
#2009-02-18| 452.43
#2009-02-19| 453.88
#2009-02-20| 431.65
#2009-02-23| 444.35
#2009-02-24| 442.44
#2009-02-25| 447.10
#2009-02-26| 466.93
#2009-02-27| 446.08
#2009-03-02| 420.85
#2009-03-03| 414.22
#2009-03-04| 419.49
#2009-03-05| 417.61
#2009-03-06| 420.23
#2009-03-09| 412.83
#2009-03-10| 436.71
#2009-03-11| 461.41
#2009-03-12| 467.01
#2009-03-13| 470.12
#2009-03-16| 473.36
#2009-03-17| 457.70
#2009-03-18| 466.99
#2009-03-19| 494.40
#2009-03-20| 485.74
#2009-03-23| 515.33
#2009-03-24| 522.46
#2009-03-25| 538.78
#2009-03-26| 522.03
#2009-03-27| 503.07
#2009-03-30| 493.70
#2009-03-31| 512.03
#2009-04-01| 519.00
#2009-04-02| 545.37
#2009-04-03| 553.27
#2009-04-06| 553.56
#2009-04-07| 543.34
#2009-04-08| 535.99
#2009-04-09| 562.67
#2009-04-10| .
#2009-04-13| 562.35
#2009-04-14| 576.32
#2009-04-15| 568.75
#2009-04-16| 574.52
#2009-04-17| 570.67
#2009-04-20| 543.85
#2009-04-21| 531.70
#2009-04-22| 539.00
#2009-04-23| 552.96
#2009-04-24| 555.23
#2009-04-27| 558.74
#2009-04-28| 567.42
#2009-04-29| 582.11
#2009-04-30| 588.09
#2009-05-01| 588.67
#2009-05-04| 615.85
#2009-05-05| 605.35
#2009-05-06| 597.81
#2009-05-07| 590.34
#2009-05-08| 593.30
#2009-05-11| 598.77
#2009-05-12| 602.77
#2009-05-13| 586.43
#2009-05-14| 582.56
#2009-05-15| 588.68
#2009-05-18| 600.67
#2009-05-19| 626.23
#2009-05-20| 640.38
#2009-05-21| 619.69
#2009-05-22| 632.76
#2009-05-25| .
#2009-05-26| 624.83
#2009-05-27| 637.85
#2009-05-28| 633.61
#2009-05-29| 634.12
#2009-06-01| 651.99
#2009-06-02| 649.98
#2009-06-03| 642.30
#2009-06-04| 651.54
#2009-06-05| 646.85
#2009-06-08| 633.49
#2009-06-09| 640.88
#2009-06-10| 649.46
#2009-06-11| 649.07
#2009-06-12| 650.88
#2009-06-15| 654.32
#2009-06-16| 662.30
#2009-06-17| 649.26
#2009-06-18| 649.99
#2009-06-19| 649.59
#2009-06-22| 634.73
#2009-06-23| 632.72
#2009-06-24| 653.59
#2009-06-25| 648.49
#2009-06-26| 671.87
#2009-06-29| 691.75
#2009-06-30| 695.52
#2009-07-01| 702.36
#2009-07-02| 685.15
#2009-07-03| .
#2009-07-06| 672.27
#2009-07-07| 680.92
#2009-07-08| 672.03
#2009-07-09| 675.25
#2009-07-10| 680.11
#2009-07-13| 675.65
#2009-07-14| 681.42
#2009-07-15| 693.74
#2009-07-16| 700.00
#2009-07-17| 698.02
#2009-07-20| 712.15
#2009-07-21| 725.92
#2009-07-22| 728.72
#2009-07-23| 737.70
#2009-07-24| 732.56
#2009-07-27| 729.08
#2009-07-28| 710.10
#2009-07-29| 700.32
#2009-07-30| 718.67
#2009-07-31| 710.43
#2009-08-03| 727.99
#2009-08-04| 716.15
#2009-08-05| 704.73
#2009-08-06| 705.67
#2009-08-07| 715.76
#2009-08-10| 712.28
#2009-08-11| 700.73
#2009-08-12| 702.97
#2009-08-13| 713.56
#2009-08-14| 700.19
#2009-08-17| 681.33
#2009-08-18| 701.10
#2009-08-19| 692.68
#2009-08-20| 703.16
#2009-08-21| 722.94
#2009-08-24| 748.47
#2009-08-25| 752.21
#2009-08-26| 752.00
#2009-08-27| 760.39
#2009-08-28| 765.37
#2009-08-31| 762.28
#2009-09-01| 759.30
#2009-09-02| 740.47
#2009-09-03| 734.06
#2009-09-04| 745.38
#2009-09-07| .
#2009-09-08| 771.90
#2009-09-09| 776.19
#2009-09-10| 771.76
#2009-09-11| 782.21
#2009-09-14| 771.87
#2009-09-15| 777.74
#2009-09-16| 790.10
#2009-09-17| 810.56
#2009-09-18| 806.68
#2009-09-21| 803.64
#2009-09-22| 822.12
#2009-09-23| 802.92
#2009-09-24| 800.02
#2009-09-25| 803.07
#2009-09-28| 804.49
#2009-09-29| 788.28
#2009-09-30| 780.86
#2009-10-01| 767.02
#2009-10-02| 757.55
#2009-10-05| 761.20
#2009-10-06| 785.38
#2009-10-07| 790.32
#2009-10-08| 795.42
#2009-10-09| 797.73
#2009-10-12| 815.16
#2009-10-13| 818.44
#2009-10-14| 849.08
#2009-10-15| 848.33
#2009-10-16| 827.10
#2009-10-19| 839.70
#2009-10-20| 837.72
#2009-10-21| 840.75
#2009-10-22| 829.27
#2009-10-23| 822.36
#2009-10-26| 805.10
#2009-10-27| 795.83
#2009-10-28| 775.31
#2009-10-29| 796.13
#2009-10-30| 782.82
#2009-11-02| 770.43
#2009-11-03| 755.39
#2009-11-04| 764.24
#2009-11-05| 774.16
#2009-11-06| 766.18
#2009-11-09| 798.67
#2009-11-10| 809.48
#2009-11-11| 815.07
#2009-11-12| 805.37
#2009-11-13| 798.70
#2009-11-16| 808.73
#2009-11-17| 793.89
#2009-11-18| 799.86
#2009-11-19| 783.86
#2009-11-20| 774.70
#2009-11-23| 794.00
#2009-11-24| 796.81
#2009-11-25| 807.68
#2009-11-26| .
#2009-11-27| 794.46
#2009-11-30| 786.29
#2009-12-01| 803.11
#2009-12-02| 813.63
#2009-12-03| 808.71
#2009-12-04| 797.76
#2009-12-07| 794.73
#2009-12-08| 789.81
#2009-12-09| 785.64
#2009-12-10| 803.60
#2009-12-11| 811.69
#2009-12-14| 827.31
#2009-12-15| 822.84
#2009-12-16| 826.71
#2009-12-17| 817.53
#2009-12-18| 811.36
#2009-12-21| 797.21
#2009-12-22| 799.81
#2009-12-23| 810.31
#2009-12-24| 821.30
#2009-12-25| .
#2009-12-28| 828.77
#2009-12-29| 827.11
#2009-12-30| 827.50
#2009-12-31| 836.90
#2010-01-01| .
#2010-01-04| 839.28
#2010-01-05| 851.68
#2010-01-06| 850.68
#2010-01-07| 846.73
#2010-01-08| 846.35
#2010-01-11| 847.62
#2010-01-12| 843.48
#2010-01-13| 840.77
#2010-01-14| 843.79
#2010-01-15| 845.36
#2010-01-18| .
#2010-01-19| 857.88
#2010-01-20| 854.08
#2010-01-21| 852.22
#2010-01-22| 833.05
#2010-01-25| 833.27
#2010-01-26| 831.92
#2010-01-27| 828.77
#2010-01-28| 843.95
#2010-01-29| 850.85
#2010-02-01| 845.60
#2010-02-02| 851.25
#2010-02-03| 850.27
#2010-02-04| 827.89
#2010-02-05| 803.96
#2010-02-08| 808.89
#2010-02-09| 828.84
#2010-02-10| 819.11
#2010-02-11| 817.23
#2010-02-12| 811.24
#2010-02-15| .
#2010-02-16| 831.13
#2010-02-17| 848.08
#2010-02-18| 844.83
#2010-02-19| 833.80
#2010-02-22| 825.96
#2010-02-23| 820.26
#2010-02-24| 818.67
#2010-02-25| 815.02
#2010-02-26| 834.71
#2010-03-01| 838.87
#2010-03-02| 855.12
#2010-03-03| 868.28
#2010-03-04| 875.90
#2010-03-05| 885.49
#2010-03-08| 898.86
#2010-03-09| 886.72
#2010-03-10| 897.83
#2010-03-11| 890.95
#2010-03-12| 902.70
#2010-03-15| 888.82
#2010-03-16| 903.60
#2010-03-17| 927.97
#2010-03-18| 934.69
#2010-03-19| 922.51
#2010-03-22| 921.18
#2010-03-23| 921.89
#2010-03-24| 915.14
#2010-03-25| 910.98
#2010-03-26| 906.14
#2010-03-29| 913.80
#2010-03-30| 923.31
#2010-03-31| 927.64
#2010-04-01| 935.76
#2010-04-02| .
#2010-04-05| 942.19
#2010-04-06| 950.28
#2010-04-07| 952.62
#2010-04-08| 931.43
#2010-04-09| 943.90
#2010-04-12| 943.90
#2010-04-13| 934.95
#2010-04-14| 943.58
#2010-04-15| 949.46
#2010-04-16| 933.91
#2010-04-19| 921.76
#2010-04-20| 939.11
#2010-04-21| 931.79
#2010-04-22| 921.87
#2010-04-23| 923.27
#2010-04-26| 956.19
#2010-04-27| 954.70
#2010-04-28| 921.42
#2010-04-29| 942.88
#2010-04-30| 948.52
#2010-05-03| 945.16
#2010-05-04| 917.90
#2010-05-05| 893.08
#2010-05-06| 892.77
#2010-05-07| 850.26
#2010-05-10| 902.48
#2010-05-11| 901.68
#2010-05-12| 931.36
#2010-05-13| 928.32
#2010-05-14| 901.95
#2010-05-17| 894.27
#2010-05-18| 909.40
#2010-05-19| 876.70
#2010-05-20| 832.35
#2010-05-21| 846.69
#2010-05-24| 863.13
#2010-05-25| 820.78
#2010-05-26| 867.66
#2010-05-27| 871.54
#2010-05-28| 878.64
#2010-05-31| .
#2010-06-01| 862.66
#2010-06-02| 872.55
#2010-06-03| 864.49
#2010-06-04| 843.18
#2010-06-07| 824.42
#2010-06-08| 819.31
#2010-06-09| 834.52
#2010-06-10| 840.23
#2010-06-11| 830.98
#2010-06-14| 852.25
#2010-06-15| 860.63
#2010-06-16| 862.24
#2010-06-17| 862.96
#2010-06-18| 863.36
#2010-06-21| 869.81
#2010-06-22| 870.36
#2010-06-23| 865.08
#2010-06-24| 850.98
#2010-06-25| 846.19
#2010-06-28| 854.69
#2010-06-29| 839.01
#2010-06-30| 820.43
#2010-07-01| 813.99
#2010-07-02| 830.57
#2010-07-05| .
#2010-07-06| 859.87
#2010-07-07| 867.73
#2010-07-08| 882.63
#2010-07-09| 884.00
#2010-07-12| 878.25
#2010-07-13| 899.26
#2010-07-14| 896.62
#2010-07-15| 890.47
#2010-07-16| 894.52
#2010-07-19| 881.65
#2010-07-20| 881.12
#2010-07-21| 907.01
#2010-07-22| 929.71
#2010-07-23| 935.04
#2010-07-26| 950.70
#2010-07-27| 948.93
#2010-07-28| 941.65
#2010-07-29| 950.89
#2010-07-30| 943.87
#2010-08-02| 956.27
#2010-08-03| 931.50
#2010-08-04| 924.25
#2010-08-05| 926.27
#2010-08-06| 918.61
#2010-08-09| 923.50
#2010-08-10| 908.13
#2010-08-11| 889.24
#2010-08-12| 893.70
#2010-08-13| 879.64
#2010-08-16| 891.19
#2010-08-17| 895.59
#2010-08-18| 877.93
#2010-08-19| 888.77
#2010-08-20| 876.77
#2010-08-23| 894.35
#2010-08-24| 890.93
#2010-08-25| 873.56
#2010-08-26| 891.98
#2010-08-27| 885.15
#2010-08-30| 893.72
#2010-08-31| 897.83
#2010-09-01| 926.89
#2010-09-02| 927.57
#2010-09-03| 935.20
#2010-09-06| .
#2010-09-07| 909.55
#2010-09-08| 920.06
#2010-09-09| 924.41
#2010-09-10| 930.41
#2010-09-13| 952.47
#2010-09-14| 945.17
#2010-09-15| 957.93
#2010-09-16| 941.80
#2010-09-17| 940.11
#2010-09-20| 960.54
#2010-09-21| 966.66
#2010-09-22| 976.07
#2010-09-23| 973.31
#2010-09-24| 978.88
#2010-09-27| 997.91
#2010-09-28|1005.28
#2010-09-29|1012.91
#2010-09-30|1023.92
#2010-10-01|1014.88
#2010-10-04|1007.33
#2010-10-05|1026.33
#2010-10-06|1030.83
#2010-10-07|1020.56
#2010-10-08|1027.91
#2010-10-11|1019.56
#2010-10-12|1024.13
#2010-10-13|1057.41
#2010-10-14|1056.29
#2010-10-15|1038.34
#2010-10-18|1029.99
#2010-10-19|1009.22
#2010-10-20|1015.06
#2010-10-21|1027.10
#2010-10-22|1007.41
#2010-10-25|1008.02
#2010-10-26|1002.32
#2010-10-27| 978.12
#2010-10-28| 987.39
#2010-10-29| 994.18
#2010-11-01| 997.47
#2010-11-02|1005.53
#2010-11-03|1009.67
#2010-11-04|1035.65
#2010-11-05|1036.70
#2010-11-08|1024.99
#2010-11-09|1037.62
#2010-11-10|1019.48
#2010-11-11|1006.70
#2010-11-12|1019.50
#2010-11-15|1009.59
#2010-11-16| 992.94
#2010-11-17|1011.43
#2010-11-18|1003.44
#2010-11-19| 995.14
#2010-11-22| 995.35
#2010-11-23| 978.51
#2010-11-24| 985.58
#2010-11-25| .
#2010-11-26| 973.22
#2010-11-29| 962.25
#2010-11-30| 953.96
#2010-12-01| 970.16
#2010-12-02| 981.18
#2010-12-03| 995.49
#2010-12-06| 999.92
#2010-12-07|1000.66
#2010-12-08|1000.81
#2010-12-09|1022.63
#2010-12-10|1020.51
#2010-12-13|1020.49
#2010-12-14|1026.23
#2010-12-15|1040.24
#2010-12-16|1034.31
#2010-12-17|1035.54
#2010-12-20|1036.97
#2010-12-21|1054.85
#2010-12-22|1057.11
#2010-12-23|1063.08
#2010-12-24| .
#2010-12-27|1059.89
#2010-12-28|1066.99
#2010-12-29|1076.57
#2010-12-30|1086.24
#2010-12-31|1097.67
#2011-01-03|1101.81
#2011-01-04|1095.60
#2011-01-05|1094.53
#2011-01-06|1091.29
#2011-01-07|1085.48
#2011-01-10|1072.02
#2011-01-11|1078.64
#2011-01-12|1096.47
#2011-01-13|1103.25
#2011-01-14|1080.46
#2011-01-17| .
#2011-01-18|1063.52
#2011-01-19|1047.95
#2011-01-20|1027.44
#2011-01-21|1040.20
#2011-01-24|1046.02
#2011-01-25|1039.09
#2011-01-26|1034.29
#2011-01-27|1043.01
#2011-01-28|1004.62
#2011-01-31| 995.24
#2011-02-01| 998.98
#2011-02-02|1009.04
#2011-02-03| 990.89
#2011-02-04| 991.64
#2011-02-07| 982.53
#2011-02-08| 994.19
#2011-02-09| 987.51
#2011-02-10| 963.44
#2011-02-11| 978.77
#2011-02-14| 973.84
#2011-02-15| 973.59
#2011-02-16| 982.16
#2011-02-17| 986.10
#2011-02-18| 990.64
#2011-02-21| .
#2011-02-22| 984.05
#2011-02-23| 970.26
#2011-02-24| 968.93
#2011-02-25| 992.54
#2011-02-28|1002.33
#2011-03-01| 998.28
#2011-03-02|1009.08
#2011-03-03|1000.22
#2011-03-04|1007.75
#2011-03-07|1012.67
#2011-03-08|1006.48
#2011-03-09|1008.71
#2011-03-10| 993.13
#2011-03-11| 999.82
#2011-03-14|1008.58
#2011-03-15| 971.79
#2011-03-16| 978.60
#2011-03-17| 982.12
#2011-03-18| 987.77
#2011-03-21| 993.86
#2011-03-22|1007.08
#2011-03-23| 999.60
#2011-03-24|1007.67
#2011-03-25|1002.53
#2011-03-28|1005.88
#2011-03-29|1025.88
#2011-03-30|1052.39
#2011-03-31|1054.06
#2011-04-01|1062.11
#2011-04-04|1067.84
#2011-04-05|1067.43
#2011-04-06|1083.55
#2011-04-07|1084.05
#2011-04-08|1078.28
#2011-04-11|1075.93
#2011-04-12|1059.02
#2011-04-13|1045.50
#2011-04-14|1028.34
#2011-04-15|1017.25
#2011-04-18| 989.34
#2011-04-19|1008.38
#2011-04-20|1036.60
#2011-04-21|1048.07
#2011-04-22| .
#2011-04-25|1049.24
#2011-04-26|1067.30
#2011-04-27|1071.95
#2011-04-28|1074.03
#2011-04-29|1081.37
#2011-05-02|1089.41
#2011-05-03|1071.31
#2011-05-04|1055.72
#2011-05-05|1031.58
#2011-05-06|1051.86
#2011-05-09|1033.53
#2011-05-10|1047.31
#2011-05-11|1029.66
#2011-05-12|1008.52
#2011-05-13|1010.97
#2011-05-16|1019.74
#2011-05-17|1012.43
#2011-05-18|1021.24
#2011-05-19|1028.60
#2011-05-20|1020.16
#2011-05-23| 997.05
#2011-05-24|1018.91
#2011-05-25|1006.14
#2011-05-26|1024.96
#2011-05-27|1046.71
#2011-05-30| .
#2011-05-31|1064.24
#2011-06-01|1058.79
#2011-06-02|1054.68
#2011-06-03|1046.78
#2011-06-06|1040.06
#2011-06-07|1047.75
#2011-06-08|1045.69
#2011-06-09|1039.32
#2011-06-10|1024.69
#2011-06-13|1024.18
#2011-06-14|1026.02
#2011-06-15|1020.42
#2011-06-16|1010.92
#2011-06-17|1017.48
#2011-06-20|1015.40
#2011-06-21|1022.76
#2011-06-22|1014.05
#2011-06-23| 990.88
#2011-06-24| 998.44
#2011-06-27|1000.17
#2011-06-28|1017.56
#2011-06-29|1022.44
#2011-06-30|1035.53
#2011-07-01|1044.98
#2011-07-04| .
#2011-07-05|1058.36
#2011-07-06|1047.45
#2011-07-07|1058.33
#2011-07-08|1044.42
#2011-07-11|1018.19
#2011-07-12|1011.21
#2011-07-13|1024.00
#2011-07-14|1022.32
#2011-07-15|1016.43
#2011-07-18| 995.02
#2011-07-19|1001.93
#2011-07-20|1007.67
#2011-07-21|1026.94
#2011-07-22|1013.01
#2011-07-25|1023.60
#2011-07-26|1030.95
#2011-07-27|1022.13
#2011-07-28|1015.03
#2011-07-29|1012.48
#2011-08-01|1013.68
#2011-08-02|1003.35
#2011-08-03| 992.89
#2011-08-04| 956.32
#2011-08-05| 959.53
#2011-08-08| 915.21
#2011-08-09| 887.79
#2011-08-10| 900.89
#2011-08-11| 930.16
#2011-08-12| 947.52
#2011-08-15| 968.66
#2011-08-16| 950.09
#2011-08-17| 968.90
#2011-08-18| 935.34
#2011-08-19| 953.41
#2011-08-22| 951.21
#2011-08-23| 948.17
#2011-08-24| 956.76
#2011-08-25| 942.54
#2011-08-26| 955.89
#2011-08-29|1006.62
#2011-08-30| 994.65
#2011-08-31|1015.11
#2011-09-01|1017.46
#2011-09-02| 988.20
#2011-09-05| .
#2011-09-06| 959.30
#2011-09-07| 990.30
#2011-09-08|1003.51
#2011-09-09| 967.08
#2011-09-12| 944.12
#2011-09-13| 962.44
#2011-09-14| 964.67
#2011-09-15| 966.33
#2011-09-16| 952.58
#2011-09-19| 919.16
#2011-09-20| 922.07
#2011-09-21| 905.19
#2011-09-22| 852.16
#2011-09-23| 843.91
#2011-09-26| 859.73
#2011-09-27| 910.31
#2011-09-28| 905.32
#2011-09-29| 880.91
#2011-09-30| 868.71
#2011-10-03| 853.38
#2011-10-04| 836.78
#2011-10-05| 865.48
#2011-10-06| 877.97
#2011-10-07| 903.57
#2011-10-10| 917.06
#2011-10-11| 907.01
#2011-10-12| 922.59
#2011-10-13| 910.46
#2011-10-14| 919.56
#2011-10-17| 906.07
#2011-10-18| 890.04
#2011-10-19| 893.85
#2011-10-20| 874.46
#2011-10-21| 893.82
#2011-10-24| 910.33
#2011-10-25| 919.91
#2011-10-26| 905.58
#2011-10-27| 940.10
#2011-10-28| 946.75
#2011-10-31| 924.92
#2011-11-01| 891.70
#2011-11-02| 909.05
#2011-11-03| 917.75
#2011-11-04| 903.65
#2011-11-07| 917.58
#2011-11-08| 926.16
#2011-11-09| 897.51
#2011-11-10| 899.39
#2011-11-11| 912.16
#2011-11-14| 896.97
#2011-11-15| 884.43
#2011-11-16| 887.76
#2011-11-17| 882.82
#2011-11-18| 867.50
#2011-11-21| 841.73
#2011-11-22| 834.64
#2011-11-23| 820.45
#2011-11-24| .
#2011-11-25| 826.98
#2011-11-28| 856.82
#2011-11-29| 847.20
#2011-11-30| 899.34
#2011-12-01| 899.54
#2011-12-02| 903.77
#2011-12-05| 920.89
#2011-12-06| 911.57
#2011-12-07| 917.24
#2011-12-08| 901.17
#2011-12-09| 905.77
#2011-12-12| 886.06
#2011-12-13| 882.27
#2011-12-14| 858.11
#2011-12-15| 871.47
#2011-12-16| 877.27
#2011-12-19| 868.73
#2011-12-20| 873.79
#2011-12-21| 873.51
#2011-12-22| 888.18
#2011-12-23| 889.71
#2011-12-26| .
#2011-12-27| 886.81
#2011-12-28| 897.46
#2011-12-29| 893.33
#2011-12-30| 896.05
#2012-01-02| .
#2012-01-03| 909.85
#2012-01-04| 901.76
#2012-01-05| 895.80
#2012-01-06| 903.36
#2012-01-09| 901.55
#2012-01-10| 910.96
#2012-01-11| 907.28
#2012-01-12| 921.52
#2012-01-13| 912.55
#2012-01-16| .
#2012-01-17| 930.43
#2012-01-18| 942.96
#2012-01-19| 963.17
#2012-01-20| 966.31
#2012-01-23| 975.03
#2012-01-24| 961.60
#2012-01-25| 946.53
#2012-01-26| 983.92
#2012-01-27| 989.85
#2012-01-30| 977.42
#2012-01-31| 990.45
#2012-02-01|1011.26
#2012-02-02|1022.17
#2012-02-03|1033.21
#2012-02-06|1019.04
#2012-02-07|1022.75
#2012-02-08|1034.74
#2012-02-09|1038.28
#2012-02-10|1007.25
#2012-02-13|1022.38
#2012-02-14|1014.06
#2012-02-15|1015.16
#2012-02-16| 998.70
#2012-02-17|1017.56
#2012-02-20| .
#2012-02-21|1026.21
#2012-02-22|1016.23
#2012-02-23|1034.80
#2012-02-24|1064.54
#2012-02-27|1046.05
#2012-02-28|1061.42
#2012-02-29|1071.01
#2012-03-01|1082.85
#2012-03-02|1064.33
#2012-03-05|1058.56
#2012-03-06|1035.48
#2012-03-07|1038.34
#2012-03-08|1064.06
#2012-03-09|1066.83
#2012-03-12|1056.29
#2012-03-13|1065.89
#2012-03-14|1057.97
#2012-03-15|1073.56
#2012-03-16|1073.38
#2012-03-19|1073.14
#2012-03-20|1059.64
#2012-03-21|1058.26
#2012-03-22|1040.46
#2012-03-23|1045.62
#2012-03-26|1069.77
#2012-03-27|1083.08
#2012-03-28|1066.81
#2012-03-29|1053.77
#2012-03-30|1063.86
#2012-04-02|1073.33
#2012-04-03|1074.93
#2012-04-04|1035.01
#2012-04-05|1044.87
#2012-04-06| .
#2012-04-09|1036.39
#2012-04-10|1031.06
#2012-04-11|1030.42
#2012-04-12|1041.01
#2012-04-13|1035.62
#2012-04-16|1028.71
#2012-04-17|1050.43
#2012-04-18|1061.63
#2012-04-19|1050.24
#2012-04-20|1069.39
#2012-04-23|1045.45
#2012-04-24|1054.51
#2012-04-25|1058.86
#2012-04-26|1070.74
#2012-04-27|1073.30
#2012-04-30|1085.33
#2012-05-01|1086.45
#2012-05-02|1082.97
#2012-05-03|1104.41
#2012-05-04|1094.88
#2012-05-07|1088.37
#2012-05-08|1071.86
#2012-05-09|1052.19
#2012-05-10|1068.81
#2012-05-11|1064.14
#2012-05-14|1035.95
#2012-05-15|1016.97
#2012-05-16|1018.99
#2012-05-17|1010.24
#2012-05-18| 989.85
#2012-05-21| 998.14
#2012-05-22|1015.97
#2012-05-23| 991.11
#2012-05-24|1004.23
#2012-05-25| 999.21
#2012-05-28| .
#2012-05-29|1021.27
#2012-05-30| 988.14
#2012-05-31| 989.80
#2012-06-01| 985.98
#2012-06-04|1004.08
#2012-06-05|1004.59
#2012-06-06|1021.43
#2012-06-07|1039.64
#2012-06-08|1023.04
#2012-06-11|1010.13
#2012-06-12|1015.53
#2012-06-13|1030.26
#2012-06-14|1016.49
#2012-06-15|1015.12
#2012-06-18|1031.75
#2012-06-19|1054.15
#2012-06-20|1064.90
#2012-06-21|1053.71
#2012-06-22|1039.84
#2012-06-25|1024.86
#2012-06-26|1003.11
#2012-06-27|1009.75
#2012-06-28| 988.06
#2012-06-29|1022.56
#2012-07-02|1031.10
#2012-07-03|1052.51
#2012-07-04| .
#2012-07-05|1042.64
#2012-07-06|1025.84
#2012-07-09|1024.22
#2012-07-10|1028.16
#2012-07-11|1022.46
#2012-07-12|1004.78
#2012-07-13|1012.12
#2012-07-16|1027.82
#2012-07-17|1030.85
#2012-07-18|1050.09
#2012-07-19|1040.43
#2012-07-20|1023.56
#2012-07-23| 999.08
#2012-07-24| 994.66
#2012-07-25| 999.22
#2012-07-26|1020.03
#2012-07-27|1053.42
#2012-07-30|1057.45
#2012-07-31|1037.77
#2012-08-01|1043.78
#2012-08-02|1032.89
#2012-08-03|1082.27
#2012-08-06|1078.57
#2012-08-07|1070.80
#2012-08-08|1066.54
#2012-08-09|1072.95
#2012-08-10|1074.05
#2012-08-13|1065.56
#2012-08-14|1074.09
#2012-08-15|1056.22
#2012-08-16|1050.51
#2012-08-17|1029.65
#2012-08-20|1026.95
#2012-08-21|1041.93
#2012-08-22|1028.00
#2012-08-23|1036.20
#2012-08-24|1028.55
#2012-08-27|1033.69
#2012-08-28|1031.06
#2012-08-29|1032.31
#2012-08-30|1011.21
#2012-08-31|1024.88
#2012-09-03| .
#2012-09-04|1037.22
#2012-09-05|1031.52
#2012-09-06|1054.44
#2012-09-07|1059.85
#2012-09-10|1048.65
#2012-09-11|1054.25
#2012-09-12|1027.86
#2012-09-13|1017.01
#2012-09-14|1016.72
#2012-09-17|1021.00
#2012-09-18|1029.53
#2012-09-19|1036.09
#2012-09-20|1024.79
#2012-09-21|1043.69
#2012-09-24|1040.79
#2012-09-25|1061.88
#2012-09-26|1046.33
#2012-09-27|1051.80
#2012-09-28|1050.34
#2012-10-01|1043.01
#2012-10-02|1043.68
#2012-10-03|1034.76
#2012-10-04|1030.66
#2012-10-05| 996.03
#2012-10-08| 960.71
#2012-10-09| 969.51
#2012-10-10| 989.71
#2012-10-11| 998.79
#2012-10-12|1009.92
#2012-10-15| 991.85
#2012-10-16|1011.14
#2012-10-17|1029.90
#2012-10-18|1017.64
#2012-10-19|1009.45
#2012-10-22|1028.09
#2012-10-23|1008.25
#2012-10-24|1019.47
#2012-10-25|1025.03
#2012-10-26|1028.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1028.64
#2012-11-01|1034.57
#2012-11-02|1038.00
#2012-11-05|1043.52
#2012-11-06|1063.92
#2012-11-07|1064.58
#2012-11-08|1063.62
#2012-11-09|1046.52
#2012-11-12|1043.55
#2012-11-13|1035.79
#2012-11-14|1024.19
#2012-11-15|1013.42
#2012-11-16|1023.53
#2012-11-19|1042.17
#2012-11-20|1024.87
#2012-11-21|1012.95
#2012-11-22| .
#2012-11-23|1013.91
#2012-11-26|1003.17
#2012-11-27|1004.98
#2012-11-28|1001.84
#2012-11-29|1015.85
#2012-11-30|1000.00
#2012-12-03|1013.87
#2012-12-04|1019.39
#2012-12-05|1036.48
#2012-12-06|1052.34
#2012-12-07|1052.71
#2012-12-10|1056.37
#2012-12-11|1067.53
#2012-12-12|1070.80
#2012-12-13|1064.40
#2012-12-14|1071.86
#2012-12-17|1081.62
#2012-12-18|1096.66
#2012-12-19|1115.32
#2012-12-20|1125.47
#2012-12-21|1120.44
#2012-12-24|1118.23
#2012-12-25|1117.15
#2012-12-26|1120.05
#2012-12-27|1132.00
#2012-12-28|1129.32
#2012-12-31|1122.93
#2013-01-01|1122.93
#2013-01-02|1132.53
#2013-01-03|1124.48
#2013-01-04|1127.35
#2013-01-07|1138.46
#2013-01-08|1134.45
#2013-01-09|1137.24
#2013-01-10|1123.75
#2013-01-11|1112.90
#2013-01-14|1120.79
#2013-01-15|1092.76
#2013-01-16|1092.87
#2013-01-17|1105.06
#2013-01-18|1098.04
#2013-01-21|1104.28
#2013-01-22|1107.14
#2013-01-23|1084.89
#2013-01-24|1081.47
#2013-01-25|1098.72
#2013-01-28|1085.66
#2013-01-29|1096.45
#2013-01-30|1085.46
#2013-01-31|1084.93
#2013-02-01|1092.88
#2013-02-04|1084.16
#2013-02-05|1099.80
#2013-02-06|1089.33
#2013-02-07|1093.28
#2013-02-08|1090.90
#2013-02-11|1089.65
#2013-02-12|1083.44
#2013-02-13|1091.76
#2013-02-14|1092.54
#2013-02-15|1090.91
#2013-02-18|1079.46
#2013-02-19|1080.12
#2013-02-20|1081.12
#2013-02-21|1072.87
#2013-02-22|1066.68
#2013-02-25|1078.72
#2013-02-26|1067.75
#2013-02-27|1058.38
#2013-02-28|1055.30
#2013-03-01|1049.60
#2013-03-04|1037.51
#2013-03-05|1058.68
#2013-03-06|1050.14
#2013-03-07|1046.17
#2013-03-08|1053.68
#2013-03-11| .
#2013-03-12|1043.35
#2013-03-13|1022.05
#2013-03-14|1031.30
#2013-03-15|1017.53
#2013-03-18|1021.54
#2013-03-19|1024.34
#2013-03-20|1027.12
#2013-03-21|1024.37
#2013-03-22|1022.01
#2013-03-25|1044.97
#2013-03-26|1058.60
#2013-03-27|1044.50
#2013-03-28|1055.77
#2013-03-29| .
#2013-04-01|1054.08
#2013-04-02|1062.65
#2013-04-03|1047.54
#2013-04-04|1056.64
#2013-04-05|1045.05
#2013-04-08|1062.55
#2013-04-09|1069.53
#2013-04-10|1082.88
#2013-04-11|1087.59
#2013-04-12|1076.89
#2013-04-15|1041.86
#2013-04-16|1041.25
#2013-04-17|1024.01
#2013-04-18|1029.41
#2013-04-19|1027.38
#2013-04-22|1029.70
#2013-04-23|1027.39
#2013-04-24|1031.88
#2013-04-25|1044.90
#2013-04-26|1041.57
#2013-04-29|1052.23
#2013-04-30|1058.36
#2013-05-01|1052.48
#2013-05-02|1065.02
#2013-05-03|1055.80
#2013-05-06|1046.58
#2013-05-07|1057.02
#2013-05-08|1070.03
#2013-05-09|1080.38
#2013-05-10|1069.43
#2013-05-13|1062.18
#2013-05-14|1052.53
#2013-05-15|1043.69
#2013-05-16|1052.68
#2013-05-17|1036.74
#2013-05-20|1002.06
#2013-05-21|1001.94
#2013-05-22|1010.59
#2013-05-23| 991.96
#2013-05-24| 990.92
#2013-05-27| 985.05
#2013-05-28| 978.75
#2013-05-29| 966.39
#2013-05-30| 957.36
#2013-05-31| 944.81
#2013-06-03| 945.85
#2013-06-04| 961.73
#2013-06-05| 927.65
#2013-06-06| 919.19
#2013-06-07| 923.79
#2013-06-10| 892.99
#2013-06-11| 892.78
#2013-06-12| 893.35
#2013-06-13| 898.92
#2013-06-14| 909.78
#2013-06-17| 914.11
#2013-06-18| 916.36
#2013-06-19| 920.78
#2013-06-20| 881.39
#2013-06-21| 884.99
#2013-06-24| 884.76
#2013-06-25| 895.29
#2013-06-26| 909.51
#2013-06-27| 925.29
#2013-06-28| 943.52
#2013-07-01| 947.73
#2013-07-02| 954.33
#2013-07-03| 916.69
#2013-07-04| 932.46
#2013-07-05| 910.70
#2013-07-08| 907.46
#2013-07-09| 925.15
#2013-07-10| 914.77
#2013-07-11| 933.46
#2013-07-12| 942.62
#2013-07-15| 950.93
#2013-07-16| 941.45
#2013-07-17| 946.04
#2013-07-18| 943.04
#2013-07-19| 941.05
#2013-07-22| 949.10
#2013-07-23| 964.24
#2013-07-24| 972.23
#2013-07-25| 958.83
#2013-07-26| 959.64
#2013-07-29| 959.74
#2013-07-30| 957.05
#2013-07-31| 952.93
#2013-08-01| 957.21
#2013-08-02| 970.98
#2013-08-05| 975.12
#2013-08-06| 975.78
#2013-08-07| 974.88
#2013-08-08| 982.47
#2013-08-09| 989.26
#2013-08-12| 985.96
#2013-08-13| 982.17
#2013-08-14| 990.69
#2013-08-15| 975.10
#2013-08-16| 983.58
#2013-08-19| 954.58
#2013-08-20| 958.60
#2013-08-21| 949.93
#2013-08-22| 942.62
#2013-08-23| 956.82
#2013-08-26| 957.62
#2013-08-27| 938.04
#2013-08-28| 931.05
#2013-08-29| 936.36
#2013-08-30| 940.21
#2013-09-02| 953.77
#2013-09-03| 949.87
#2013-09-04| 953.12
#2013-09-05| 963.43
#2013-09-06| 987.85
#2013-09-09| 989.37
#2013-09-10| 999.26
#2013-09-11|1018.64
#2013-09-12|1029.31
#2013-09-13|1030.67
#2013-09-16|1043.94
#2013-09-17|1052.69
#2013-09-18|1041.69
#2013-09-19|1088.44
#2013-09-20|1060.98
#2013-09-23|1064.04
#2013-09-24|1064.23
#2013-09-25|1067.13
#2013-09-26|1061.68
#2013-09-27|1049.55
#2013-09-30|1043.10
#2013-10-01|1050.15
#2013-10-02|1046.05
#2013-10-03|1060.28
#2013-10-04|1065.99
#2013-10-07|1068.87
#2013-10-08|1071.09
#2013-10-09|1054.79
#2013-10-10|1081.52
#2013-10-11|1086.07
#2013-10-14|1088.55
#2013-10-15|1104.70
#2013-10-16|1129.00
#2013-10-17|1127.68
#2013-10-18|1131.08
#2013-10-21|1129.10
#2013-10-22|1133.73
#2013-10-23|1122.68
#2013-10-24|1125.45
#2013-10-25|1118.22
#2013-10-28|1137.71
#2013-10-29|1136.83
#2013-10-30|1140.65
#2013-10-31|1123.30
#2013-11-01|1099.94
#2013-11-04|1102.24
#2013-11-05|1087.56
#2013-11-06|1080.93
#2013-11-07|1069.42
#2013-11-08|1057.46
#2013-11-11|1055.10
#2013-11-12|1053.31
#2013-11-13|1044.96
#2013-11-14|1047.90
#2013-11-15|1063.74
#2013-11-18|1073.32
#2013-11-19|1062.23
#2013-11-20|1071.96
#2013-11-21|1060.33
#2013-11-22|1056.92
#2013-11-25|1061.23
#2013-11-26|1035.37
#2013-11-27|1042.98
#2013-11-28|1054.19
#2013-11-29|1057.63
#2013-12-02|1053.17
#2013-12-03|1032.61
#2013-12-04|1024.28
#2013-12-05|1026.41
#2013-12-06|1052.88
#2013-12-09|1058.47
#2013-12-10|1054.63
#2013-12-11|1047.83
#2013-12-12|1034.18
#2013-12-13|1036.74
#2013-12-16|1035.96
#2013-12-17|1048.11
#2013-12-18|1043.49
#2013-12-19|1049.94
#2013-12-20|1054.63
#2013-12-23|1069.36
#2013-12-24|1068.59
#2013-12-25|1069.24
#2013-12-26|1065.95
#2013-12-27|1063.14
#2013-12-30|1079.59
#2013-12-31|1083.16
#2014-01-01|1083.16
#2014-01-02|1069.27
#2014-01-03|1061.61
#2014-01-06|1041.57
#2014-01-07|1059.82
#2014-01-08|1048.80
#2014-01-09|1028.82
#2014-01-10|1037.58
#2014-01-13|1043.82
#2014-01-14|1030.95
#2014-01-15|1025.61
#2014-01-16|1017.73
#2014-01-17|1020.90
#2014-01-20|1009.84
#2014-01-21|1014.81
#2014-01-22|1017.30
#2014-01-23|1019.52
#2014-01-24| 987.34
#2014-01-27| 971.77
#2014-01-28| 981.38
#2014-01-29| 959.98
#2014-01-30| 935.49
#2014-01-31| 943.35
#2014-02-03| 931.98
#2014-02-04| 933.42
#2014-02-05| 928.49
#2014-02-06| 941.37
#2014-02-07| 952.33
#2014-02-10| 943.76
#2014-02-11| 952.31
#2014-02-12| 968.06
#2014-02-13| 958.13
#2014-02-14| 983.79
#2014-02-17|1001.10
#2014-02-18| 994.01
#2014-02-19| 995.49
#2014-02-20| 984.95
#2014-02-21| 989.98
#2014-02-24|1034.21
#2014-02-25|1045.70
#2014-02-26|1029.05
#2014-02-27|1030.60
#2014-02-28|1039.48
#2014-03-03|1023.24
#2014-03-04|1036.44
#2014-03-05|1052.65
#2014-03-06|1069.22
#2014-03-07|1068.73
#2014-03-10|1056.66
#2014-03-11|1047.72
#2014-03-12|1033.12
#2014-03-13|1044.75
#2014-03-14|1048.28
#2014-03-17|1061.10
#2014-03-18|1062.43
#2014-03-19|1066.94
#2014-03-20|1053.09
#2014-03-21|1057.54
#2014-03-24|1061.27
#2014-03-25|1104.55
#2014-03-26|1129.93
#2014-03-27|1126.05
#2014-03-28|1130.94
#2014-03-31|1143.72
#2014-04-01|1149.31
#2014-04-02|1147.75
#2014-04-03|1142.82
#2014-04-04|1160.36
#2014-04-07|1174.19
#2014-04-08|1196.36
#2014-04-09|1184.67
#2014-04-10|1201.24
#2014-04-11|1172.94
#2014-04-14|1168.70
#2014-04-15|1156.30
#2014-04-16|1161.40
#2014-04-17|1182.30
#2014-04-18|1181.29
#2014-04-21|1180.45
#2014-04-22|1178.02
#2014-04-23|1171.28
#2014-04-24|1170.48
#2014-04-25|1183.22
#2014-04-28|1183.63
#2014-04-29|1184.92
#2014-04-30|1186.97
#2014-05-01|1191.31
#2014-05-02|1208.77
#2014-05-05|1187.68
#2014-05-06|1194.58
#2014-05-07|1196.79
#2014-05-08|1226.02
#2014-05-09|1218.89
#2014-05-12|1224.16
#2014-05-13|1231.45
#2014-05-14|1228.76
#2014-05-15|1214.24
#2014-05-16|1209.54
#2014-05-19|1225.11
#2014-05-20|1208.27
#2014-05-21|1212.16
#2014-05-22|1225.78
#2014-05-23|1246.46
#2014-05-26|1230.18
#2014-05-27|1208.25
#2014-05-28|1206.54
#2014-05-29|1210.90
#2014-05-30|1191.18
#2014-06-02|1183.33
#2014-06-03|1167.64
#2014-06-04|1169.13
#2014-06-05|1182.06
#2014-06-06|1212.96
#2014-06-09|1205.34
#2014-06-10|1207.93
#2014-06-11|1209.28
#2014-06-12|1161.78
#2014-06-13|1200.91
#2014-06-16|1199.86
#2014-06-17|1198.06
#2014-06-18|1192.50
#2014-06-19|1212.62
#2014-06-20|1211.88
#2014-06-23|1221.23
#2014-06-24|1224.05
#2014-06-25|1207.81
#2014-06-26|1199.64
#2014-06-27|1197.82
#2014-06-30|1208.26
#2014-07-01|1212.21
#2014-07-02|1200.70
#2014-07-03|1189.61
#2014-07-04|1196.11
#2014-07-07|1200.22
#2014-07-08|1213.81
#2014-07-09|1222.00
#2014-07-10|1204.50
#2014-07-11|1216.51
#2014-07-14|1225.47
#2014-07-15|1226.14
#2014-07-16|1242.39
#2014-07-17|1240.69
#2014-07-18|1242.49
#2014-07-21|1239.18
#2014-07-22|1257.74
#2014-07-23|1272.46
#2014-07-24|1280.67
#2014-07-25|1274.23
#2014-07-28|1285.63
#2014-07-29|1289.75
#2014-07-30|1252.67
#2014-07-31|1251.24
#2014-08-01|1256.85
#2014-08-04|1272.22
#2014-08-05|1267.53
#2014-08-06|1251.03
#2014-08-07|1249.56
#2014-08-08|1251.14
#2014-08-11|1280.16
#2014-08-12|1282.69
#2014-08-13|1286.26
#2014-08-14|1284.81
#2014-08-15|1255.14
#2014-08-18|1251.49
#2014-08-19|1258.92
#2014-08-20|1234.04
#2014-08-21|1253.68
#2014-08-22|1247.22
#2014-08-25|1248.80
#2014-08-26|1254.32
#2014-08-27|1252.46
#2014-08-28|1251.43
#2014-08-29|1250.10
#2014-09-01|1250.17
#2014-09-02|1257.24
#2014-09-03|1267.99
#2014-09-04|1284.80
#2014-09-05|1279.78
#2014-09-08|1288.32
#2014-09-09|1249.95
#2014-09-10|1250.49
#2014-09-11|1233.81
#2014-09-12|1220.50
#2014-09-15|1213.96
#2014-09-16|1236.15
#2014-09-17|1245.85
#2014-09-18|1248.09
#2014-09-19|1248.90
#2014-09-22|1214.43
#2014-09-23|1202.34
#2014-09-24|1200.15
#2014-09-25|1180.53
#2014-09-26|1192.15
#2014-09-29|1185.27
#2014-09-30|1181.76
#2014-10-01|1181.17
#2014-10-02|1170.97
#2014-10-03|1166.79
#2014-10-06|1187.00
#2014-10-07|1182.99
#2014-10-08|1169.45
#2014-10-09|1187.10
#2014-10-10|1172.57
#2014-10-13|1186.04
#2014-10-14|1197.69
#2014-10-15|1170.10
#2014-10-16|1171.36
#2014-10-17|1186.65
#2014-10-20|1187.78
#2014-10-21|1212.94
#2014-10-22|1210.18
#2014-10-23|1212.16
#2014-10-24|1216.42
#2014-10-27|1223.29
#2014-10-28|1253.69
#2014-10-29|1283.89
#2014-10-30|1288.42
#2014-10-31|1297.35
#2014-11-03|1301.67
#2014-11-04|1303.13
#2014-11-05|1267.64
#2014-11-06|1266.04
#2014-11-07|1248.62
#2014-11-10|1263.25
#2014-11-11|1269.31
#2014-11-12|1285.89
#2014-11-13|1290.40
#2014-11-14|1294.17
#2014-11-17|1297.88
#2014-11-18|1310.22
#2014-11-19|1305.89
#2014-11-20|1303.45
#2014-11-21|1325.68
#2014-11-24|1327.07
#2014-11-25|1330.94
#2014-11-26|1328.97
#2014-11-27|1328.52
#2014-11-28|1326.34
#2014-12-01|1302.11
#2014-12-02|1291.74
#2014-12-03|1302.03
#2014-12-04|1302.87
#2014-12-05|1292.67
#2014-12-08|1284.47
#2014-12-09|1282.26
#2014-12-10|1266.02
#2014-12-11|1252.41
#2014-12-12|1232.37
#2014-12-15|1217.95
#2014-12-16|1213.29
#2014-12-17|1213.44
#2014-12-18|1285.01
#2014-12-19|1271.43
#2014-12-22|1272.21
#2014-12-23|1280.72
#2014-12-24|1268.19
#2014-12-25|1267.77
#2014-12-26|1275.09
#2014-12-29|1298.42
#2014-12-30|1298.05
#2014-12-31|1295.77
#2015-01-01|1295.77
#2015-01-02|1273.00
#2015-01-05|1239.67
#2015-01-06|1245.77
#2015-01-07|1255.26
#2015-01-08|1302.29
#2015-01-09|1300.37
#2015-01-12|1278.91
#2015-01-13|1308.25
#2015-01-14|1299.58
#2015-01-15|1293.30
#2015-01-16|1273.32
#2015-01-19|1270.04
#2015-01-20|1279.62
#2015-01-21|1285.34
#2015-01-22|1315.44
#2015-01-23|1320.84
#2015-01-26|1329.51
#2015-01-27|1347.39
#2015-01-28|1367.10
#2015-01-29|1357.06
#2015-01-30|1358.99
#2015-02-02|1355.27
#2015-02-03|1400.90
#2015-02-04|1385.59
#2015-02-05|1391.11
#2015-02-06|1367.33
#2015-02-09|1353.31
#2015-02-10|1343.52
#2015-02-11|1316.33
#2015-02-12|1339.05
#2015-02-13|1356.87
#2015-02-16|1354.77
#2015-02-17|1348.96
#2015-02-18|1350.51
#2015-02-19|1358.19
#2015-02-20|1355.12
#2015-02-23|1366.57
#2015-02-24|1385.39
#2015-02-25|1397.62
#2015-02-26|1395.81
#2015-02-27|1362.71
#2015-03-02|1351.93
#2015-03-03|1343.20
#2015-03-04|1332.56
#2015-03-05|1358.32
#2015-03-06|1341.75
#2015-03-09|1330.39
#2015-03-10|1288.59
#2015-03-11|1292.81
#2015-03-12|1313.42
#2015-03-13|1287.85
#2015-03-16|1310.19
#2015-03-17|1319.99
#2015-03-18|1331.59
#2015-03-19|1335.17
#2015-03-20|1355.79
#2015-03-23|1369.56
#2015-03-24|1408.25
#2015-03-25|1404.77
#2015-03-26|1385.35
#2015-03-27|1379.21
#2015-03-30|1387.11
#2015-03-31|1388.31
#2015-04-01|1401.70
#2015-04-02|1402.78
#2015-04-03|1421.37
#2015-04-06|1424.26
#2015-04-07|1432.32
#2015-04-08|1430.54
#2015-04-09|1429.14
#2015-04-10|1426.07
#2015-04-13|1410.11
#2015-04-14|1431.99
#2015-04-15|1408.75
#2015-04-16|1431.19
#2015-04-17|1423.06
#2015-04-20|1414.60
#2015-04-21|1420.43
#2015-04-22|1423.22
#2015-04-23|1433.40
#2015-04-24|1435.96
#2015-04-27|1448.60
#2015-04-28|1468.80
#2015-04-29|1480.93
#2015-04-30|1453.15
#2015-05-01|1445.70
#2015-05-04|1435.76
#2015-05-05|1446.67
#2015-05-06|1428.23
#2015-05-07|1402.32
#2015-05-08|1417.29
#2015-05-11|1409.45
#2015-05-12|1400.50
#2015-05-13|1409.76
#2015-05-14|1404.26
#2015-05-15|1424.92
#2015-05-18|1427.19
#2015-05-19|1428.23
#2015-05-20|1429.51
#2015-05-21|1425.75
#2015-05-22|1421.32
#2015-05-25|1415.56
#2015-05-26|1389.36
#2015-05-27|1363.35
#2015-05-28|1357.34
#2015-05-29|1335.43
#2015-06-01|1330.13
#2015-06-02|1335.51
#2015-06-03|1313.79
#2015-06-04|1302.07
#2015-06-05|1286.06
#2015-06-08|1299.70
#2015-06-09|1309.46
#2015-06-10|1329.55
#2015-06-11|1327.02
#2015-06-12|1312.16
#2015-06-15|1296.78
#2015-06-16|1297.72
#2015-06-17|1285.41
#2015-06-18|1304.74
#2015-06-19|1305.36
#2015-06-22|1339.83
#2015-06-23|1349.78
#2015-06-24|1354.62
#2015-06-25|1373.60
#2015-06-26|1344.93
#2015-06-29|1324.49
#2015-06-30|1355.56
#2015-07-01|1335.50
#2015-07-02|1338.00
#2015-07-03|1332.43
#2015-07-06|1305.47
#2015-07-07|1256.18
#2015-07-08|1269.34
#2015-07-09|1305.53
#2015-07-10|1317.35
#2015-07-13|1327.56
#2015-07-14|1332.89
#2015-07-15|1329.19
#2015-07-16|1335.57
#2015-07-17|1342.39
#2015-07-20|1339.78
#2015-07-21|1346.68
#2015-07-22|1323.57
#2015-07-23|1333.82
#2015-07-24|1300.90
#2015-07-27|1291.67
#2015-07-28|1289.59
#2015-07-29|1319.65
#2015-07-30|1285.77
#2015-07-31|1304.28
#2015-08-03|1297.51
#2015-08-04|1334.93
#2015-08-05|1322.54
#2015-08-06|1322.65
#2015-08-07|1326.08
#2015-08-10|1319.90
#2015-08-11|1314.84
#2015-08-12|1275.69
#2015-08-13|1281.68
#2015-08-14|1271.18
#2015-08-17|1245.62
#2015-08-18|1240.80
#2015-08-19|1220.30
#2015-08-20|1203.44
#2015-08-21|1196.91
#2015-08-24|1157.90
#2015-08-25|1219.78
#2015-08-26|1188.03
#2015-08-27|1195.99
#2015-08-28|1196.80
#2015-08-31|1195.35
#2015-09-01|1150.37
#2015-09-02|1156.99
#2015-09-03|1173.62
#2015-09-04|1132.89
#2015-09-07|1110.77
#2015-09-08|1131.10
#2015-09-09|1148.14
#2015-09-10|1133.01
#2015-09-11|1137.82
#2015-09-14|1168.58
#2015-09-15|1166.85
#2015-09-16|1193.56
#2015-09-17|1201.24
#2015-09-18|1203.44
#2015-09-21|1175.16
#2015-09-22|1156.11
#2015-09-23|1152.32
#2015-09-24|1136.83
#2015-09-25|1135.72
#2015-09-28|1100.29
#2015-09-29|1109.10
#2015-09-30|1122.77
#2015-10-01|1146.23
#2015-10-02|1152.83
#2015-10-05|1192.64
#2015-10-06|1185.33
#2015-10-07|1217.35
#2015-10-08|1199.36
#2015-10-09|1223.93
#2015-10-12|1215.27
#2015-10-13|1197.89
#2015-10-14|1201.78
#2015-10-15|1220.83
#2015-10-16|1209.82
#2015-10-19|1225.35
#2015-10-20|1214.71
#2015-10-21|1196.73
#2015-10-22|1199.92
#2015-10-23|1203.38
#2015-10-26|1196.73
#2015-10-27|1186.41
#2015-10-28|1201.99
#2015-10-29|1167.45
#2015-10-30|1175.35
#2015-11-02|1189.28
#2015-11-03|1169.69
#2015-11-04|1173.39
#2015-11-05|1171.92
#2015-11-06|1137.23
#2015-11-09|1116.43
#2015-11-10|1104.78
#2015-11-11|1102.38
#2015-11-12|1079.68
#2015-11-13|1057.24
#2015-11-16|1050.90
#2015-11-17|1063.61
#2015-11-18|1067.24
#2015-11-19|1113.51
#2015-11-20|1122.52
#2015-11-23|1093.01
#2015-11-24|1094.14
#2015-11-25|1079.70
#2015-11-26|1071.75
#2015-11-27|1057.17
#2015-11-30|1036.78
#2015-12-01|1025.40
#2015-12-02|1030.67
#2015-12-03|1021.90
#2015-12-04|1004.53
#2015-12-07| 990.81
#2015-12-08| 986.55
#2015-12-09| 999.33
#2015-12-10| 866.40
#2015-12-11| 798.66
#2015-12-14| 872.25
#2015-12-15| 902.55
#2015-12-16| 902.67
#2015-12-17| 924.99
#2015-12-18| 919.51
#2015-12-21| 929.13
#2015-12-22| 934.26
#2015-12-23| 951.67
#2015-12-24| 943.72
#2015-12-25| 943.72
#2015-12-28| 938.92
#2015-12-29| 933.39
#2015-12-30| 914.31
#2015-12-31| 912.02
#2016-01-01| 912.02
#2016-01-04| 880.77
#2016-01-05| 892.38
#2016-01-06| 870.43
#2016-01-07| 847.17
#2016-01-08| 830.14
#2016-01-11| 786.84
#2016-01-12| 796.05
#2016-01-13| 810.41
#2016-01-14| 799.68
#2016-01-15| 771.43
#2016-01-18| 773.13
#2016-01-19| 788.32
#2016-01-20| 764.19
#2016-01-21| 771.49
#2016-01-22| 790.07
#2016-01-25| 784.74
#2016-01-26| 801.42
#2016-01-27| 802.83
#2016-01-28| 831.60
#2016-01-29| 875.12
#2016-02-01| 864.30
#2016-02-02| 829.84
#2016-02-03| 827.48
#2016-02-04| 880.44
#2016-02-05| 887.00
#2016-02-08| 870.94
#2016-02-09| 865.33
#2016-02-10| 879.42
#2016-02-11| 867.36
#2016-02-12| 875.20
#2016-02-15| 917.48
#2016-02-16| 907.82
#2016-02-17| 920.21
#2016-02-18| 952.60
#2016-02-19| 918.82
#2016-02-22| 935.57
#2016-02-23| 907.66
#2016-02-24| 879.61
#2016-02-25| 893.11
#2016-02-26| 872.05
#2016-02-29| 872.78
#2016-03-01| 898.34
#2016-03-02| 918.49
#2016-03-03| 944.19
#2016-03-04| 950.41
#2016-03-07| 976.59
#2016-03-08| 953.36
#2016-03-09| 941.74
#2016-03-10| 935.53
#2016-03-11| 939.64
#2016-03-14| 913.08
#2016-03-15| 885.36
#2016-03-16| 884.68
#2016-03-17| 966.43
#2016-03-18| 988.98
#2016-03-21| 998.81
#2016-03-22|1002.39
#2016-03-23| 976.46
#2016-03-24| 954.89
#2016-03-25| 954.66
#2016-03-28| 950.53
#2016-03-29| 951.42
#2016-03-30|1015.36
#2016-03-31|1032.48
#2016-04-01|1006.17
#2016-04-04|1019.78
#2016-04-05| 985.52
#2016-04-06| 953.62
#2016-04-07| 942.11
#2016-04-08| 975.96
#2016-04-11| 989.17
#2016-04-12|1008.23
#2016-04-13|1031.12
#2016-04-14|1023.98
#2016-04-15|1018.65
#2016-04-18|1045.71
#2016-04-19|1064.35
#2016-04-20|1080.29
#2016-04-21|1081.03
#2016-04-22|1057.06
#2016-04-25|1050.16
#2016-04-26|1070.10
#2016-04-27|1059.65
#2016-04-28|1084.79
#2016-04-29|1071.42
#2016-05-02|1064.06
#2016-05-03|1012.02
#2016-05-04| 982.27
#2016-05-05| 964.83
#2016-05-06| 959.73
#2016-05-09| 958.42
#2016-05-10| 961.43
#2016-05-11| 968.45
#2016-05-12| 960.83
#2016-05-13| 945.84
#2016-05-16| 923.08
#2016-05-17| 922.89
#2016-05-18| 923.86
#2016-05-19| 907.86
#2016-05-20| 932.99
#2016-05-23| 927.95
#2016-05-24| 941.30
#2016-05-25| 953.11
#2016-05-26| 970.64
#2016-05-27| 962.79
#2016-05-30| 947.71
#2016-05-31| 947.04
#2016-06-01| 966.51
#2016-06-02| 977.74
#2016-06-03|1008.38
#2016-06-06|1035.11
#2016-06-07|1038.26
#2016-06-08|1026.24
#2016-06-09|1012.18
#2016-06-10| 996.85
#2016-06-13| 986.15
#2016-06-14| 953.41
#2016-06-15| 959.62
#2016-06-16| 946.94
#2016-06-17| 975.62
#2016-06-20|1003.91
#2016-06-21|1011.88
#2016-06-22|1034.77
#2016-06-23|1054.02
#2016-06-24|1001.29
#2016-06-27| 934.23
#2016-06-28| 969.52
#2016-06-29| 999.11
#2016-06-30|1017.90
#2016-07-01|1016.67
#2016-07-04|1012.36
#2016-07-05| 988.70
#2016-07-06| 964.63
#2016-07-07| 987.44
#2016-07-08|1005.23
#2016-07-11|1042.29
#2016-07-12|1058.04
#2016-07-13|1051.93
#2016-07-14|1072.19
#2016-07-15|1075.47
#2016-07-18|1082.33
#2016-07-19|1084.38
#2016-07-20|1099.77
#2016-07-21|1106.93
#2016-07-22|1098.15
#2016-07-25|1105.37
#2016-07-26|1106.81
#2016-07-27|1128.02
#2016-07-28|1126.40
#2016-07-29|1152.55
#2016-08-01|1180.42
#2016-08-02|1153.37
#2016-08-03|1153.87
#2016-08-04|1186.66
#2016-08-05|1187.84
#2016-08-08|1218.30
#2016-08-09|1230.13
#2016-08-10|1243.54
#2016-08-11|1255.25
#2016-08-12|1254.70
#2016-08-15|1265.41
#2016-08-16|1246.43
#2016-08-17|1217.68
#2016-08-18|1264.78
#2016-08-19|1245.28
#2016-08-22|1229.97
#2016-08-23|1229.46
#2016-08-24|1138.41
#2016-08-25|1124.40
#2016-08-26|1141.31
#2016-08-29|1107.31
#2016-08-30|1089.79
#2016-08-31|1062.74
#2016-09-01|1049.71
#2016-09-02|1088.37
#2016-09-05|1106.04
#2016-09-06|1142.42
#2016-09-07|1146.31
#2016-09-08|1159.72
#2016-09-09|1127.73
#2016-09-12|1112.41
#2016-09-13|1128.46
#2016-09-14|1128.57
#2016-09-15|1131.03
#2016-09-16|1120.79
#2016-09-19|1163.94
#2016-09-20|1167.09
#2016-09-21|1171.94
#2016-09-22|1207.37
#2016-09-23|1205.51
#2016-09-26|1195.08
#2016-09-27|1196.65
#2016-09-28|1191.94
#2016-09-29|1194.42
#2016-09-30|1181.96
#2016-10-03|1192.93
#2016-10-04|1211.95
#2016-10-05|1215.02
#2016-10-06|1205.34
#2016-10-07|1220.92
#2016-10-10|1224.99
#2016-10-11|1150.73
#2016-10-12|1156.85
#2016-10-13|1129.13
#2016-10-14|1142.23
#2016-10-17|1145.59
#2016-10-18|1172.44
#2016-10-19|1183.06
#2016-10-20|1175.29
#2016-10-21|1173.98
#2016-10-24|1194.33
#2016-10-25|1195.31
#2016-10-26|1197.04
#2016-10-27|1187.39
#2016-10-28|1187.03
#2016-10-31|1244.62
#2016-11-01|1251.04
#2016-11-02|1260.78
#2016-11-03|1202.44
#2016-11-04|1160.23
#2016-11-07|1210.92
#2016-11-08|1246.97
#2016-11-09|1212.73
#2016-11-10|1169.49
#2016-11-11|1128.43
#2016-11-14|1113.48
#2016-11-15|1149.14
#2016-11-16|1157.24
#2016-11-17|1164.91
#2016-11-18|1155.25
#2016-11-21|1172.74
#2016-11-22|1206.38
#2016-11-23|1182.94
#2016-11-24|1168.68
#2016-11-25|1170.10
#2016-11-28|1227.74
#2016-11-29|1200.84
#2016-11-30|1186.37
#2016-12-01|1185.73
#2016-12-02|1175.12
#2016-12-05|1201.36
#2016-12-06|1213.45
#2016-12-07|1225.45
#2016-12-08|1243.77
#2016-12-09|1251.28
#2016-12-12|1243.81
#2016-12-13|1261.30
#2016-12-14|1242.45
#2016-12-15|1200.96
#2016-12-16|1196.18
#2016-12-19|1203.60
#2016-12-20|1211.43
#2016-12-21|1215.48
#2016-12-22|1196.27
#2016-12-23|1203.47
#2016-12-26|1201.53
#2016-12-27|1206.35
#2016-12-28|1235.91
#2016-12-29|1266.14
#2016-12-30|1261.37
#2017-01-02|1258.12
#2017-01-03|1257.72
#2017-01-04|1274.42
#2017-01-05|1258.04
#2017-01-06|1263.59
#2017-01-09|1270.66
#2017-01-10|1276.18
#2017-01-11|1251.37
#2017-01-12|1292.38
#2017-01-13|1294.97
#2017-01-16|1273.86
#2017-01-17|1273.27
#2017-01-18|1282.37
#2017-01-19|1255.33
#2017-01-20|1254.77
#2017-01-23|1275.62
#2017-01-24|1282.14
#2017-01-25|1297.54
#2017-01-26|1282.85
#2017-01-27|1241.62
#2017-01-30|1223.48
#2017-01-31|1230.00
#2017-02-01|1229.02
#2017-02-02|1231.19
#2017-02-03|1241.92
#2017-02-06|1220.64
#2017-02-07|1229.85
#2017-02-08|1229.71
#2017-02-09|1239.26
#2017-02-10|1262.06
#2017-02-13|1282.85
#2017-02-14|1297.41
#2017-02-15|1318.10
#2017-02-16|1332.71
#2017-02-17|1307.09
#2017-02-20|1301.39
#2017-02-21|1284.87
#2017-02-22|1276.57
#2017-02-23|1302.64
#2017-02-24|1290.66
#2017-02-27|1287.37
#2017-02-28|1266.52
#2017-03-01|1285.59
#2017-03-02|1319.70
#2017-03-03|1328.75
#2017-03-06|1337.06
#2017-03-07|1319.94
#2017-03-08|1304.68
#2017-03-09|1282.75
#2017-03-10|1302.88
#2017-03-13|1314.02
#2017-03-14|1309.14
#2017-03-15|1318.92
#2017-03-16|1384.16
#2017-03-17|1376.53
#2017-03-20|1387.25
#2017-03-21|1386.85
#2017-03-22|1386.07
#2017-03-23|1392.34
#2017-03-24|1395.98
#2017-03-27|1330.31
#2017-03-28|1316.65
#2017-03-29|1305.81
#2017-03-30|1329.53
#2017-03-31|1216.08
#2017-04-03|1207.60
#2017-04-04|1208.27
#2017-04-05|1174.05
#2017-04-06|1151.84
#2017-04-07|1156.30
#2017-04-10|1143.36
#2017-04-11|1165.63
#2017-04-12|1208.33
#2017-04-13|1239.14
#2017-04-14|1239.09
#2017-04-17|1248.33
#2017-04-18|1227.83
#2017-04-19|1233.76
#2017-04-20|1251.59
#2017-04-21|1250.97
#2017-04-24|1285.67
#2017-04-25|1282.70
#2017-04-26|1269.00
#2017-04-27|1263.83
#2017-04-28|1263.78
#2017-05-01|1265.65
#2017-05-02|1285.74
#2017-05-03|1270.50
#2017-05-04|1236.30
#2017-05-05|1237.77
#2017-05-08|1243.56
#2017-05-09|1246.42
#2017-05-10|1263.59
#2017-05-11|1261.02
#2017-05-12|1267.15
#2017-05-15|1286.05
#2017-05-16|1302.67
#2017-05-17|1275.25
#2017-05-18|1254.87
#2017-05-19|1269.78
#2017-05-22|1269.37
#2017-05-23|1311.81
#2017-05-24|1342.23
#2017-05-25|1353.58
#2017-05-26|1345.80
#2017-05-29|1328.00
#2017-05-30|1317.17
#2017-05-31|1282.44
#2017-06-01|1286.81
#2017-06-02|1326.96
#2017-06-05|1346.52
#2017-06-06|1305.55
#2017-06-07|1296.37
#2017-06-08|1277.99
#2017-06-09|1284.85
#2017-06-12|1297.14
#2017-06-13|1297.99
#2017-06-14|1317.60
#2017-06-15|1277.58
#2017-06-16|1280.14
#2017-06-19|1278.32
#2017-06-20|1256.10
#2017-06-21|1254.95
#2017-06-22|1256.62
#2017-06-23|1275.13
#2017-06-26|1298.95
#2017-06-27|1284.51
#2017-06-28|1288.86
#2017-06-29|1279.88
#2017-06-30|1272.05
#2017-07-03|1270.90
#2017-07-04|1277.03
#2017-07-05|1259.53
#2017-07-06|1263.45
#2017-07-07|1249.11
#2017-07-10|1258.96
#2017-07-11|1241.10
#2017-07-12|1292.30
#2017-07-13|1309.80
#2017-07-14|1337.49
#2017-07-17|1358.59
#2017-07-18|1344.47
#2017-07-19|1369.39
#2017-07-20|1371.20
#2017-07-21|1375.91
#2017-07-24|1379.02
#2017-07-25|1363.75
#2017-07-26|1373.27
#2017-07-27|1383.74
#2017-07-28|1385.86
#2017-07-31|1363.96
#2017-08-01|1352.13
#2017-08-02|1356.39
#2017-08-03|1362.65
#2017-08-04|1361.14
#2017-08-07|1395.27
#2017-08-08|1399.17
#2017-08-09|1375.49
#2017-08-10|1372.91
#2017-08-11|1355.95
#2017-08-14|1376.84
#2017-08-15|1372.21
#2017-08-16|1391.93
#2017-08-17|1387.55
#2017-08-18|1382.81
#2017-08-21|1391.15
#2017-08-22|1403.15
#2017-08-23|1395.34
#2017-08-24|1415.37
#2017-08-25|1437.28
#2017-08-28|1437.40
#2017-08-29|1445.54
#2017-08-30|1428.05
#2017-08-31|1427.16
#2017-09-01|1438.34
#2017-09-04|1422.78
#2017-09-05|1431.34
#2017-09-06|1411.12
#2017-09-07|1426.13
#2017-09-08|1413.62
#2017-09-11|1413.42
#2017-09-12|1401.81
#2017-09-13|1385.87
#2017-09-14|1380.95
#2017-09-15|1363.90
#2017-09-18|1381.89
#2017-09-19|1373.82
#2017-09-20|1391.73
#2017-09-21|1368.99
#2017-09-22|1383.46
#2017-09-25|1373.65
#2017-09-26|1343.73
#2017-09-27|1319.52
#2017-09-28|1324.28
#2017-09-29|1331.41
#2017-10-02|1318.18
#2017-10-03|1316.61
#2017-10-04|1341.75
#2017-10-05|1346.59
#2017-10-06|1337.66
#2017-10-09|1329.60
#2017-10-10|1359.39
#2017-10-11|1380.07
#2017-10-12|1401.47
#2017-10-13|1421.83
#2017-10-16|1420.23
#2017-10-17|1389.05
#2017-10-18|1391.76
#2017-10-19|1401.13
#2017-10-20|1359.26
#2017-10-23|1356.39
#2017-10-24|1358.18
#2017-10-25|1330.62
#2017-10-26|1285.94
#2017-10-27|1296.50
#2017-10-30|1317.42
#2017-10-31|1306.90
#2017-11-01|1316.68
#2017-11-02|1332.15
#2017-11-03|1307.64
#2017-11-06|1314.97
#2017-11-07|1313.34
#2017-11-08|1329.65
#2017-11-09|1318.48
#2017-11-10|1314.74
#2017-11-13|1296.47
#2017-11-14|1299.67
#2017-11-15|1290.65
#2017-11-16|1309.50
#2017-11-17|1347.33
#2017-11-20|1342.83
#2017-11-21|1358.75
#2017-11-22|1371.47
#2017-11-23|1379.18
#2017-11-24|1369.90
#2017-11-27|1399.45
#2017-11-28|1433.17
#2017-11-29|1432.67
#2017-11-30|1430.23
#2017-12-01|1430.49
#2017-12-04|1451.05
#2017-12-05|1482.99
#2017-12-06|1467.56
#2017-12-07|1442.51
#2017-12-08|1419.18
#2017-12-11|1394.20
#2017-12-12|1370.92
#2017-12-13|1401.97
#2017-12-14|1464.09
#2017-12-15|1477.08
#2017-12-18|1602.51
#2017-12-19|1690.21
#2017-12-20|1679.20
#2017-12-21|1658.74
#2017-12-22|1650.89
#2017-12-25|1651.80
#2017-12-26|1660.83
#2017-12-27|1731.58
#2017-12-28|1731.22
#2017-12-29|1756.16
#2018-01-01|1756.16
#2018-01-02|1730.08
#2018-01-03|1676.56
#2018-01-04|1690.17
#2018-01-05|1693.72
#2018-01-08|1689.43
#2018-01-09|1712.66
#2018-01-10|1689.85
#2018-01-11|1660.92
#2018-01-12|1671.79
#2018-01-15|1682.74
#2018-01-16|1731.46
#2018-01-17|1754.12
#2018-01-18|1796.53
#2018-01-19|1746.65
#2018-01-22|1798.93
#2018-01-23|1840.02
#2018-01-24|1868.89
#2018-01-25|1921.06
#2018-01-26|1897.57
#2018-01-29|1815.13
#2018-01-30|1787.39
#2018-01-31|1806.52
#2018-02-01|1837.10
#2018-02-02|1810.60
#2018-02-05|1758.21
#2018-02-06|1736.64
#2018-02-07|1799.24
#2018-02-08|1769.78
#2018-02-09|1780.64
#2018-02-12|1831.40
#2018-02-13|1844.80
#2018-02-14|1884.87
#2018-02-15|1998.16
#2018-02-16|1983.20
#2018-02-19|1971.95
#2018-02-20|1942.68
#2018-02-21|2004.39
#2018-02-22|1989.78
#2018-02-23|2036.21
#2018-02-26|2008.31
#2018-02-27|2008.22
#2018-02-28|1962.00
#2018-03-01|1952.07
#2018-03-02|1933.39
#2018-03-05|1972.46
#2018-03-06|2023.35
#2018-03-07|1986.57
#2018-03-08|1955.35
#2018-03-09|1956.09
#2018-03-12|1982.12
#2018-03-13|2003.57
#2018-03-14|1970.11
#2018-03-15|1973.03
#2018-03-16|1943.72
#2018-03-19|1936.32
#2018-03-20|1964.92
#2018-03-21|1965.34
#2018-03-22|1927.47
#2018-03-23|1947.69
#2018-03-26|1974.33
#2018-03-27|1960.73
#2018-03-28|1894.08
#2018-03-29|1918.61
#2018-03-30|1919.72
#2018-04-02|1917.13
#2018-04-03|1896.13
#2018-04-04|1866.07
#2018-04-05|1888.14
#2018-04-06|1856.97
#2018-04-09|1856.83
#2018-04-10|1877.15
#2018-04-11|1863.53
#2018-04-12|1895.16
#2018-04-13|1876.68
#2018-04-16|1893.69
#2018-04-17|1911.87
#2018-04-18|1966.92
#2018-04-19|1962.34
#2018-04-20|1939.19
#2018-04-23|1889.74
#2018-04-24|1839.91
#2018-04-25|1796.65
#2018-04-26|1828.15
#2018-04-27|1840.38
#2018-04-30|1854.48
#2018-05-01|1833.78
#2018-05-02|1834.38
#2018-05-03|1776.97
#2018-05-04|1806.59
#2018-05-07|1811.79
#2018-05-08|1791.02
#2018-05-09|1803.62
#2018-05-10|1840.35
#2018-05-11|1875.50
#2018-05-14|1868.69
#2018-05-15|1756.97
#2018-05-16|1795.96
#2018-05-17|1733.63
#2018-05-18|1683.03
#2018-05-21|1669.31
#2018-05-22|1717.59
#2018-05-23|1701.01
#2018-05-24|1706.59
#2018-05-25|1736.03
#2018-05-28|1738.69
#2018-05-29|1698.33
#2018-05-30|1698.09
#2018-05-31|1700.77
#2018-06-01|1733.80
#2018-06-04|1783.64
#2018-06-05|1705.13
#2018-06-06|1717.99
#2018-06-07|1689.08
#2018-06-08|1657.82
#2018-06-11|1645.98
#2018-06-12|1636.77
#2018-06-13|1652.98
#2018-06-14|1663.33
#2018-06-15|1590.60
#2018-06-18|1534.03
#2018-06-19|1490.87
#2018-06-20|1526.82
#2018-06-21|1541.36
#2018-06-22|1572.55
#2018-06-25|1551.05
#2018-06-26|1543.81
#2018-06-27|1491.32
#2018-06-28|1493.74
#2018-06-29|1563.64
#2018-07-02|1556.26
#2018-07-03|1587.36
#2018-07-04|1604.98
#2018-07-05|1604.13
#2018-07-06|1592.00
#2018-07-09|1647.02
#2018-07-10|1630.28
#2018-07-11|1602.72
#2018-07-12|1606.72
#2018-07-13|1609.62
#2018-07-16|1583.31
#2018-07-17|1610.31
#2018-07-18|1610.85
#2018-07-19|1578.80
#2018-07-20|1619.08
#2018-07-23|1599.83
#2018-07-24|1636.23
#2018-07-25|1633.33
#2018-07-26|1649.68
#2018-07-27|1668.46
#2018-07-30|1692.56
#2018-07-31|1716.12
#2018-08-01|1697.03
#2018-08-02|1642.00
#2018-08-03|1672.62
#2018-08-06|1628.58
#2018-08-07|1644.12
#2018-08-08|1644.29
#2018-08-09|1625.29
#2018-08-10|1533.72
#2018-08-13|1487.23
#2018-08-14|1520.17
#2018-08-15|1441.62
#2018-08-16|1469.70
#2018-08-17|1439.17
#2018-08-20|1463.20
#2018-08-21|1502.91
#2018-08-22|1528.97
#2018-08-23|1531.76
#2018-08-24|1534.55
#2018-08-27|1583.87
#2018-08-28|1601.97
#2018-08-29|1553.78
#2018-08-30|1513.11
#2018-08-31|1525.83
#2018-09-03|1507.17
#2018-09-04|1426.73
#2018-09-05|1377.09
#2018-09-06|1411.77
#2018-09-07|1442.18
#2018-09-10|1424.15
#2018-09-11|1428.58
#2018-09-12|1423.22
#2018-09-13|1453.54
#2018-09-14|1445.99
#2018-09-17|1414.08
#2018-09-18|1434.56
#2018-09-19|1472.81
#2018-09-20|1494.41
#2018-09-21|1542.10
#2018-09-24|1547.49
#2018-09-25|1503.33
#2018-09-26|1519.30
#2018-09-27|1539.63
#2018-09-28|1514.50
#2018-10-01|1499.35
#2018-10-02|1464.47
#2018-10-03|1438.69
#2018-10-04|1402.04
#2018-10-05|1383.45
#2018-10-08|1366.11
#2018-10-09|1387.91
#2018-10-10|1386.08
#2018-10-11|1359.29
#2018-10-12|1409.95
#2018-10-15|1391.82
#2018-10-16|1449.79
#2018-10-17|1423.50
#2018-10-18|1403.72
#2018-10-19|1394.61
#2018-10-22|1409.25
#2018-10-23|1366.63
#2018-10-24|1374.13
#2018-10-25|1398.31
#2018-10-26|1371.75
#2018-10-29|1423.09
#2018-10-30|1410.75
#2018-10-31|1395.45
#2018-11-01|1440.07
#2018-11-02|1498.17
#2018-11-05|1535.94
#2018-11-06|1532.61
#2018-11-07|1585.25
#2018-11-08|1552.47
#2018-11-09|1527.67
#2018-11-12|1477.91
#2018-11-13|1493.47
#2018-11-14|1494.04
#2018-11-15|1505.03
#2018-11-16|1526.24
#2018-11-19|1550.30
#2018-11-20|1508.25
#2018-11-21|1515.23
#2018-11-22|1534.13
#2018-11-23|1511.77
#2018-11-26|1543.95
#2018-11-27|1542.47
#2018-11-28|1557.88
#2018-11-29|1603.22
#2018-11-30|1537.95
#2018-12-03|1583.03
#2018-12-04|1583.92
#2018-12-05|1554.94
#2018-12-06|1482.69
#2018-12-07|1491.33
#2018-12-10|1433.84
#2018-12-11|1449.74
#2018-12-12|1498.94
#2018-12-13|1500.04
#2018-12-14|1468.59
#2018-12-17|1472.83
#2018-12-18|1457.68
#2018-12-19|1501.23
#2018-12-20|1487.77
#2018-12-21|1465.70
#2018-12-24|1454.51
#2018-12-25|1453.42
#2018-12-26|1454.32
#2018-12-27|1465.15
#2018-12-28|1496.56
#2018-12-31|1506.24
#2019-01-01|1506.24
#2019-01-02|1474.01
#2019-01-03|1496.93
#2019-01-04|1544.40
#2019-01-07|1549.40
#2019-01-08|1541.35
#2019-01-09|1560.31
#2019-01-10|1589.90
#2019-01-11|1596.57
#2019-01-14|1606.94
#2019-01-15|1617.64
#2019-01-16|1643.56
#2019-01-17|1615.92
#2019-01-18|1616.93
#2019-01-21|1607.53
#2019-01-22|1606.39
#2019-01-23|1621.31
#2019-01-24|1653.01
#2019-01-25|1700.87
#2019-01-28|1663.78
#2019-01-29|1696.03
#2019-01-30|1691.67
#2019-01-31|1735.47
#2019-02-01|1718.61
#2019-02-04|1673.90
#2019-02-05|1684.88
#2019-02-06|1682.41
#2019-02-07|1647.42
#2019-02-08|1642.09
#2019-02-11|1623.67
#2019-02-12|1651.13
#2019-02-13|1641.17
#2019-02-14|1591.23
#2019-02-15|1592.56
#2019-02-18|1620.45
#2019-02-19|1601.85
#2019-02-20|1623.49
#2019-02-21|1645.00
#2019-02-22|1646.69
#2019-02-25|1661.74
#2019-02-26|1665.27
#2019-02-27|1643.00
#2019-02-28|1629.32
#2019-03-01|1608.68
#2019-03-04|1574.95
#2019-03-05|1582.11
#2019-03-06|1571.00
#2019-03-07|1525.32
#2019-03-08|1540.68
#2019-03-11|1535.16
#2019-03-12|1556.54
#2019-03-13|1527.09
#2019-03-14|1514.77
#2019-03-15|1555.77
#2019-03-18|1560.08
#2019-03-19|1525.50
#2019-03-20|1510.44
#2019-03-21|1520.76
#2019-03-22|1486.82
#2019-03-25|1487.62
#2019-03-26|1477.55
#2019-03-27|1475.28
#2019-03-28|1476.17
#2019-03-29|1514.98
#2019-04-01|1592.19
#2019-04-02|1578.27
#2019-04-03|1617.41
#2019-04-04|1622.91
#2019-04-05|1633.72
#2019-04-08|1621.15
#2019-04-09|1623.85
#2019-04-10|1681.85
#2019-04-11|1667.77
#2019-04-12|1666.52
#2019-04-15|1681.55
#2019-04-16|1674.30
#2019-04-17|1701.46
#2019-04-18|1705.03
#2019-04-19|1705.48
#2019-04-22|1696.02
#2019-04-23|1663.86
#2019-04-24|1629.83
#2019-04-25|1626.68
#2019-04-26|1654.55
#2019-04-29|1662.89
#2019-04-30|1668.77
#2019-05-01|1665.76
#2019-05-02|1666.20
#2019-05-03|1709.65
#2019-05-06|1670.20
#2019-05-07|1673.71
#2019-05-08|1683.41
#2019-05-09|1634.37
#2019-05-10|1704.23
#2019-05-13|1684.41
#2019-05-14|1695.19
#2019-05-15|1680.10
#2019-05-16|1682.65
#2019-05-17|1630.22
#2019-05-20|1637.99
#2019-05-21|1611.22
#2019-05-22|1628.37
#2019-05-23|1585.24
#2019-05-24|1595.40
#2019-05-27|1594.95
#2019-05-28|1538.47
#2019-05-29|1571.01
#2019-05-30|1616.64
#2019-05-31|1634.55
#2019-06-03|1666.27
#2019-06-04|1592.31
#2019-06-05|1578.01
#2019-06-06|1561.70
#2019-06-07|1592.07
#2019-06-10|1631.21
#2019-06-11|1649.79
#2019-06-12|1623.85
#2019-06-13|1607.26
#2019-06-14|1614.82
#2019-06-17|1614.65
#2019-06-18|1674.11
#2019-06-19|1697.32
#2019-06-20|1737.20
#2019-06-21|1733.51
#2019-06-24|1707.62
#2019-06-25|1698.30
#2019-06-26|1710.20
#2019-06-27|1708.06
#2019-06-28|1702.43
#2019-07-01|1703.95
#2019-07-02|1679.56
#2019-07-03|1667.39
#2019-07-04|1667.86
#2019-07-05|1642.03
#2019-07-08|1654.87
#2019-07-09|1628.35
#2019-07-10|1656.67
#2019-07-11|1657.98
#2019-07-12|1654.64
#2019-07-15|1659.48
#2019-07-16|1686.40
#2019-07-17|1652.91
#2019-07-18|1670.70
#2019-07-19|1678.19
#2019-07-22|1671.68
#2019-07-23|1680.20
#2019-07-24|1658.67
#2019-07-25|1621.49
#2019-07-26|1584.17
#2019-07-29|1602.17
#2019-07-30|1584.71
#2019-07-31|1572.97
#2019-08-01|1537.03
#2019-08-02|1499.24
#2019-08-05|1463.55
#2019-08-06|1461.71
#2019-08-07|1435.50
#2019-08-08|1428.08
#2019-08-09|1415.21
#2019-08-12|1396.04
#2019-08-13|1416.32
#2019-08-14|1375.05
#2019-08-15|1422.20
#2019-08-16|1419.09
#2019-08-19|1408.22
#2019-08-20|1415.21
#2019-08-21|1441.31
#2019-08-22|1426.54
#2019-08-23|1430.76
#2019-08-26|1422.82
#2019-08-27|1403.18
#2019-08-28|1418.80
#2019-08-29|1417.13
#2019-08-30|1465.02
#2019-09-02|1459.81
#2019-09-03|1474.40
#2019-09-04|1499.94
#2019-09-05|1529.73
#2019-09-06|1551.55
#2019-09-09|1550.52
#2019-09-10|1549.01
#2019-09-11|1561.39
#2019-09-12|1605.56
#2019-09-13|1637.96
#2019-09-16|1676.94
#2019-09-17|1617.38
#2019-09-18|1631.75
#2019-09-19|1624.47
#2019-09-20|1575.30
#2019-09-23|1561.58
#2019-09-24|1546.65
#2019-09-25|1526.45
#2019-09-26|1558.85
#2019-09-27|1540.53
#2019-09-30|1514.53
#2019-10-01|1502.20
#2019-10-02|1497.71
#2019-10-03|1506.69
#2019-10-04|1532.65
#2019-10-07|1527.46
#2019-10-08|1501.68
#2019-10-09|1507.77
#2019-10-10|1549.66
#2019-10-11|1603.00
#2019-10-14|1599.23
#2019-10-15|1599.81
#2019-10-16|1604.29
#2019-10-17|1616.60
#2019-10-18|1601.54
#2019-10-21|1615.05
#2019-10-22|1649.30
#2019-10-23|1626.04
#2019-10-24|1607.54
#2019-10-25|1612.13
#2019-10-28|1636.56
#2019-10-29|1639.65
#2019-10-30|1574.43
#2019-10-31|1560.13
#2019-11-01|1563.53
#2019-11-04|1614.54
#2019-11-05|1636.22
#2019-11-06|1642.53
#2019-11-07|1649.26
#2019-11-08|1637.75
#2019-11-11|1622.57
#2019-11-12|1626.32
#2019-11-13|1608.01
#2019-11-14|1616.92
#2019-11-15|1632.10
#2019-11-18|1618.06
#2019-11-19|1642.29
#2019-11-20|1650.88
#2019-11-21|1625.93
#2019-11-22|1619.92
#2019-11-25|1579.50
#2019-11-26|1536.40
#2019-11-27|1551.02
#2019-11-28|1536.76
#2019-11-29|1551.81
#2019-12-02|1541.96
#2019-12-03|1522.27
#2019-12-04|1541.01
#2019-12-05|1520.47
#2019-12-06|1540.99
#2019-12-09|1530.10
#2019-12-10|1501.24
#2019-12-11|1525.80
#2019-12-12|1539.75
#2019-12-13|1589.70
#2019-12-16|1601.95
#2019-12-17|1603.21
#2019-12-18|1639.37
#2019-12-19|1631.13
#2019-12-20|1616.40
#2019-12-23|1619.63
#2019-12-24|1622.43
#2019-12-25|1621.23
#2019-12-26|1622.09
#2019-12-27|1635.06
#2019-12-30|1643.96
#2019-12-31|1634.27
#2020-01-01|1634.27
#2020-01-02|1633.66
#2020-01-03|1606.31
#2020-01-06|1569.77
#2020-01-07|1560.38
#2020-01-08|1572.99
#2020-01-09|1584.60
#2020-01-10|1578.55
#2020-01-13|1546.92
#2020-01-14|1577.20
#2020-01-15|1581.22
#2020-01-16|1582.58
#2020-01-17|1554.63
#2020-01-20|1548.94
#2020-01-21|1553.97
#2020-01-22|1569.53
#2020-01-23|1550.29
#2020-01-24|1554.71
#2020-01-27|1512.45
#2020-01-28|1514.04
#2020-01-29|1519.97
#2020-01-30|1506.77
#2020-01-31|1467.13
#2020-02-03|1475.03
#2020-02-04|1512.43
#2020-02-05|1530.59
#2020-02-06|1538.35
#2020-02-07|1509.36
#2020-02-10|1504.35
#2020-02-11|1525.94
#2020-02-12|1540.81
#2020-02-13|1532.61
#2020-02-14|1537.04
#2020-02-17|1535.73
#2020-02-18|1535.09
#2020-02-19|1541.53
#2020-02-20|1500.89
#2020-02-21|1493.36
#2020-02-24|1431.22
#2020-02-25|1412.07
#2020-02-26|1483.10
#2020-02-27|1401.07
#2020-02-28|1353.50
#2020-03-02|1354.96
#2020-03-03|1380.61
#2020-03-04|1386.58
#2020-03-05|1364.87
#2020-03-06|1318.87
#2020-03-09|1222.31
#2020-03-10|1246.87
#2020-03-11|1235.03
#2020-03-12|1155.45
#2020-03-13|1158.72
#2020-03-16|1032.15
#2020-03-17|1010.75
#2020-03-18| 869.06
#2020-03-19| 816.80
#2020-03-20| 859.22
#2020-03-23| 808.42
#2020-03-24| 856.34
#2020-03-25| 883.45
#2020-03-26| 932.19
#2020-03-27| 842.07
#2020-03-30| 795.44
#2020-03-31| 840.94
#2020-04-01| 839.63
#2020-04-02| 819.28
#2020-04-03| 789.75
#2020-04-06| 828.28
#2020-04-07| 884.70
#2020-04-08| 862.87
#2020-04-09| 921.47
#2020-04-10| 922.88
#2020-04-13| 912.06
#2020-04-14| 912.71
#2020-04-15| 853.07
#2020-04-16| 823.44
#2020-04-17| 826.31
#2020-04-20| 819.31
#2020-04-21| 793.61
#2020-04-22| 801.04
#2020-04-23| 811.81
#2020-04-24| 816.98
#2020-04-27| 823.59
#2020-04-28| 839.38
#2020-04-29| 885.81
#2020-04-30| 890.46
#2020-05-01| 874.62
#2020-05-04| 839.34
#2020-05-05| 870.09
#2020-05-06| 843.61
#2020-05-07| 851.03
#2020-05-08| 868.32
#2020-05-11| 837.14
#2020-05-12| 831.68
#2020-05-13| 805.86
#2020-05-14| 774.01
#2020-05-15| 790.15
#2020-05-18| 809.65
#2020-05-19| 822.76
#2020-05-20| 825.80
#2020-05-21| 848.22
#2020-05-22| 847.96
#2020-05-25| 840.72
#2020-05-26| 896.34
#2020-05-27| 890.29
#2020-05-28| 911.07
#2020-05-29| 894.09
#2020-06-01| 894.52
#2020-06-02| 934.45
#2020-06-03|1012.88
#2020-06-04|1014.16
#2020-06-05|1060.68
#2020-06-08|1047.89
#2020-06-09|1048.92
#2020-06-10|1019.68
#2020-06-11| 987.37
#2020-06-12| 991.79
#2020-06-15| 962.69
#2020-06-16| 967.27
#2020-06-17| 993.36
#2020-06-18| 959.19
#2020-06-19| 962.44
#2020-06-22| 938.76
#2020-06-23| 939.24
#2020-06-24| 934.37
#2020-06-25| 937.20
#2020-06-26| 912.21
#2020-06-29| 919.93
#2020-06-30| 912.19
#2020-07-01| 917.05
#2020-07-02| 934.90
#2020-07-03| 924.44
#2020-07-06| 926.14
#2020-07-07| 913.72
#2020-07-08| 948.27
#2020-07-09| 958.61
#2020-07-10| 981.27
#2020-07-13| 998.82
#2020-07-14| 975.91
#2020-07-15| 985.52
#2020-07-16| 998.91
#2020-07-17| 989.00
#2020-07-20| 994.22
#2020-07-21|1010.56
#2020-07-22|1001.21
#2020-07-23| 975.59
#2020-07-24| 960.35
#2020-07-27| 984.26
#2020-07-28| 993.82
#2020-07-29|1022.46
#2020-07-30| 977.82
#2020-07-31| 943.69
#2020-08-03| 901.80
#2020-08-04| 898.25
#2020-08-05| 910.39
#2020-08-06| 903.53
#2020-08-07| 901.54
#2020-08-10| 898.32
#2020-08-11| 924.08
#2020-08-12| 925.12
#2020-08-13| 933.34
#2020-08-14| 927.11
#2020-08-17| 914.27
#2020-08-18| 935.71
#2020-08-19| 952.30
#2020-08-20| 933.06
#2020-08-21| 965.78
#2020-08-24| 988.72
#2020-08-25| 995.60
#2020-08-26| 977.87
#2020-08-27| 977.60
#2020-08-28| 973.86
#2020-08-31| 934.35
#2020-09-01| 966.67
#2020-09-02| 929.57
#2020-09-03| 919.01
#2020-09-04| 929.88
#2020-09-07| 929.48
#2020-09-08| 946.32
#2020-09-09|1012.43
#2020-09-10|1023.32
#2020-09-11|1011.80
#2020-09-14|1012.45
#2020-09-15|1009.86
#2020-09-16|1020.73
#2020-09-17|1016.00
#2020-09-18| 993.28
#2020-09-21| 946.48
#2020-09-22| 959.43
#2020-09-23| 944.12
#2020-09-24| 941.78
#2020-09-25| 927.25
#2020-09-28| 967.21
#2020-09-29| 981.54
#2020-09-30| 996.45
#2020-10-01|1006.51
#2020-10-02|1031.52
#2020-10-05|1017.26
#2020-10-06|1007.30
#2020-10-07|1014.28
#2020-10-08|1004.49
#2020-10-09|1002.94
#2020-10-12|1012.81
#2020-10-13| 990.22
#2020-10-14| 992.81
#2020-10-15| 991.93
#2020-10-16| 985.62
#2020-10-19|1016.80
#2020-10-20|1015.38
#2020-10-21|1050.67
#2020-10-22|1079.07
#2020-10-23|1105.81
#2020-10-26|1077.60
#2020-10-27|1079.18
#2020-10-28|1030.76
#2020-10-29|1002.86
#2020-10-30| 989.26
#2020-11-02| 999.02
#2020-11-03|1045.01
#2020-11-04|1049.11
#2020-11-05|1069.76
#2020-11-06|1069.56
#2020-11-09|1158.36
#2020-11-10|1183.86
#2020-11-11|1241.86
#2020-11-12|1227.16
#2020-11-13|1198.77
#2020-11-16|1221.46
#2020-11-17|1227.86
#2020-11-18|1230.54
#2020-11-19|1215.82
#2020-11-20|1202.47
#2020-11-23|1198.41
#2020-11-24|1235.64
#2020-11-25|1240.70
#2020-11-26|1244.05
#2020-11-27|1231.51
#2020-11-30|1182.80
#2020-12-01|1204.07
#2020-12-02|1201.87
#2020-12-03|1222.27
#2020-12-04|1238.24
#2020-12-07|1235.65
#2020-12-08|1253.68
#2020-12-09|1270.13
#2020-12-10|1236.56
#2020-12-11|1255.04
#2020-12-14|1277.86
#2020-12-15|1310.48
#2020-12-16|1316.39
#2020-12-17|1328.79
#2020-12-18|1363.47
#2020-12-21|1292.92
#2020-12-22|1302.92
#2020-12-23|1323.42
#2020-12-24|1320.80
#2020-12-25|1320.66
#2020-12-28|1318.66
#2020-12-29|1308.95
#2020-12-30|1321.99
#2020-12-31|1307.68
#2021-01-01|1307.68
#2021-01-04|1290.46
#2021-01-05|1243.27
#2021-01-06|1247.67
#2021-01-07|1257.27
#2021-01-08|1293.27
#2021-01-11|1260.63
#2021-01-12|1279.68
#2021-01-13|1273.51
#2021-01-14|1275.20
#2021-01-15|1271.92
#2021-01-18|1275.97
#2021-01-19|1307.04
#2021-01-20|1303.37
#2021-01-21|1303.10
#2021-01-22|1259.78
#2021-01-25|1231.61
#2021-01-26|1259.12
#2021-01-27|1261.00
#2021-01-28|1271.86
#2021-01-29|1262.34
#2021-02-01|1249.56
#2021-02-02|1284.54
#2021-02-03|1287.20
#2021-02-04|1306.81
#2021-02-05|1359.11
#2021-02-08|1338.96
#2021-02-09|1338.87
#2021-02-10|1343.43
#2021-02-11|1354.23
#2021-02-12|1393.45
#2021-02-15|1399.99
#2021-02-16|1379.55
#2021-02-17|1349.01
#2021-02-18|1344.15
#2021-02-19|1339.17
#2021-02-22|1336.09
#2021-02-23|1331.36
#2021-02-24|1340.79
#2021-02-25|1328.19
#2021-02-26|1293.25
#2021-03-01|1329.57
#2021-03-02|1333.79
#2021-03-03|1332.28
#2021-03-04|1335.61
#2021-03-05|1328.03
#2021-03-08|1323.98
#2021-03-09|1340.98
#2021-03-10|1370.16
#2021-03-11|1387.02
#2021-03-12|1378.24
#2021-03-15|1356.18
#2021-03-16|1336.24
#2021-03-17|1319.52
#2021-03-18|1322.62
#2021-03-19|1306.82
#2021-03-22|1302.56
#2021-03-23|1277.90
#2021-03-24|1274.86
#2021-03-25|1260.90
#2021-03-26|1289.02
#2021-03-29|1316.89
#2021-03-30|1339.39
#2021-03-31|1319.54
#2021-04-01|1318.90
#2021-04-02|1318.96
#2021-04-05|1317.80
#2021-04-06|1321.45
#2021-04-07|1321.04
#2021-04-08|1301.06
#2021-04-09|1304.94
#2021-04-12|1310.00
#2021-04-13|1309.02
#2021-04-14|1323.30
#2021-04-15|1369.43
#2021-04-16|1361.81
#2021-04-19|1371.21
#2021-04-20|1345.62
#2021-04-21|1340.82
#2021-04-22|1337.38
#2021-04-23|1336.52
#2021-04-26|1351.00
#2021-04-27|1343.68
#2021-04-28|1362.92
#2021-04-29|1387.24
#2021-04-30|1334.53
#2021-05-03|1323.28
#2021-05-04|1315.63
#2021-05-05|1355.80
#2021-05-06|1389.96
#2021-05-07|1410.33
#2021-05-10|1423.34
#2021-05-11|1419.33
#2021-05-12|1415.70
#2021-05-13|1400.25
#2021-05-14|1413.24
#2021-05-17|1407.66
#2021-05-18|1424.72
#2021-05-19|1413.13
#2021-05-20|1424.75
#2021-05-21|1441.84
#2021-05-24|1441.19
#2021-05-25|1470.89
#2021-05-26|1484.14
#2021-05-27|1498.27
#2021-05-28|1524.27
#2021-05-31|1538.55
#2021-06-01|1537.64
#2021-06-02|1556.71
#2021-06-03|1556.81
#2021-06-04|1551.52
#2021-06-07|1550.91
#2021-06-08|1545.70
#2021-06-09|1585.35
#2021-06-10|1573.07
#2021-06-11|1551.67
#2021-06-14|1558.38
#2021-06-15|1531.67
#2021-06-16|1536.06
#2021-06-17|1465.21
#2021-06-18|1420.52
#2021-06-21|1421.53
#2021-06-22|1407.64
#2021-06-23|1430.53
#2021-06-24|1436.23
#2021-06-25|1458.58
#2021-06-28|1418.70
#2021-06-29|1436.62
#2021-06-30|1448.57
#2021-07-01|1427.45
#2021-07-02|1431.31
#2021-07-05|1444.70
#2021-07-06|1427.72
#2021-07-07|1441.97
#2021-07-08|1445.24
#2021-07-09|1481.86
#2021-07-12|1460.31
#2021-07-13|1392.55
#2021-07-14|1405.27
#2021-07-15|1397.71
#2021-07-16|1400.93
#2021-07-19|1365.31
#2021-07-20|1368.13
#2021-07-21|1372.75
#2021-07-22|1383.66
#2021-07-23|1386.27
#2021-07-26|1372.24
#2021-07-27|1383.55
#2021-07-28|1383.95
#2021-07-29|1411.13
#2021-07-30|1418.20
#2021-08-02|1443.03
#2021-08-03|1469.77
#2021-08-04|1465.82
#2021-08-05|1520.37
#2021-08-06|1497.72
#2021-08-09|1492.12
#2021-08-10|1486.18
#2021-08-11|1499.64
#2021-08-12|1479.60
#2021-08-13|1489.60
#2021-08-16|1517.64
#2021-08-17|1510.60
#2021-08-18|1532.48
#2021-08-19|1492.66
#2021-08-20|1478.75
#2021-08-23|1524.12
#2021-08-24|1555.85
#2021-08-25|1562.12
#2021-08-26|1567.46
#2021-08-27|1594.12
#2021-08-30|1599.58
#2021-08-31|1634.05
#2021-09-01|1627.11
#2021-09-02|1618.13
#2021-09-03|1623.35
#2021-09-06|1624.72
#2021-09-07|1618.62
#2021-09-08|1627.90
#2021-09-09|1622.18
#2021-09-10|1609.04
#2021-09-13|1625.98
#2021-09-14|1630.70
#2021-09-15|1626.64
#2021-09-16|1568.20
#2021-09-17|1556.41
#2021-09-20|1528.72
#2021-09-21|1527.50
#2021-09-22|1563.42
#2021-09-23|1582.83
#2021-09-24|1553.24
#2021-09-27|1539.25
#2021-09-28|1552.18
#2021-09-29|1564.69
#2021-09-30|1568.48
#2021-10-01|1573.82
#2021-10-04|1542.49
#2021-10-05|1534.40
#2021-10-06|1531.64
#2021-10-07|1537.84
#2021-10-08|1510.05
#2021-10-11|1509.37
#2021-10-12|1521.85
#2021-10-13|1535.33
#2021-10-14|1536.41
#2021-10-15|1544.64
#2021-10-18|1557.13
#2021-10-19|1563.12
#2021-10-20|1576.00
#2021-10-21|1546.46
#2021-10-22|1531.06
#2021-10-25|1542.15
#2021-10-26|1545.11
#2021-10-27|1533.78
#2021-10-28|1516.61
#2021-10-29|1507.67
#2021-11-01|1497.48
#2021-11-02|1527.70
#2021-11-03|1521.47
#2021-11-04|1549.72
#2021-11-05|1546.12
#2021-11-08|1552.49
#2021-11-09|1550.22
#2021-11-10|1517.02
#2021-11-11|1526.91
#2021-11-12|1500.86
#2021-11-15|1516.47
#2021-11-16|1482.94
#2021-11-17|1500.01
#2021-11-18|1491.72
#2021-11-19|1462.24
#2021-11-22|1474.04
#2021-11-23|1465.97
#2021-11-24|1441.32
#2021-11-25|1456.04
#2021-11-26|1352.66
#2021-11-29|1392.14
#2021-11-30|1423.23
#2021-12-01|1466.25
#2021-12-02|1463.46
#2021-12-03|1453.41
#2021-12-06|1488.16
#2021-12-07|1497.51
#2021-12-08|1517.63
#2021-12-09|1496.73
#2021-12-10|1477.83
#2021-12-13|1468.89
#2021-12-14|1464.97
#2021-12-15|1479.66
#2021-12-16|1491.99
#2021-12-17|1514.65
#2021-12-20|1493.19
#2021-12-21|1499.00
#2021-12-22|1510.14
#2021-12-23|1538.77
#2021-12-24|1543.47
#2021-12-27|1546.98
#2021-12-28|1536.54
#2021-12-29|1537.24
#2021-12-30|1549.73
#2021-12-31|1547.18
#2022-01-03|1567.47
#2022-01-04|1574.10
#2022-01-05|1608.90
#2022-01-06|1620.38
#2022-01-07|1634.39
#2022-01-10|1635.66
#2022-01-11|1642.02
#2022-01-12|1669.23
#2022-01-13|1678.35
#2022-01-14|1679.26
#2022-01-17|1663.18
#2022-01-18|1641.17
#2022-01-19|1639.34
#2022-01-20|1650.22
#2022-01-21|1650.01
#2022-01-24|1603.64
#2022-01-25|1613.63
#2022-01-26|1627.29
#2022-01-27|1624.67
#2022-01-28|1619.50
#2022-01-31|1637.42
#2022-02-01|1668.84
#2022-02-02|1663.03
#2022-02-03|1692.31
#2022-02-04|1663.20
#2022-02-07|1668.55
#2022-02-08|1702.69
#2022-02-09|1707.79
#2022-02-10|1735.76
#2022-02-11|1732.64
#2022-02-14|1721.84
#2022-02-15|1759.68
#2022-02-16|1779.97
#2022-02-17|1771.14
#2022-02-18|1745.50
#2022-02-21|1746.61
#2022-02-22|1736.87
#2022-02-23|1744.66
#2022-02-24|1661.62
#2022-02-25|1722.84
#2022-02-28|1705.65
#2022-03-01|1743.00
#2022-03-02|1724.95
#2022-03-03|1779.61
#2022-03-04|1695.45
#2022-03-07|1620.66
#2022-03-08|1608.59
#2022-03-09|1669.84
#2022-03-10|1691.28
#2022-03-11|1731.94
#2022-03-14|1750.15
#2022-03-15|1733.76
#2022-03-16|1826.70
#2022-03-17|1840.76
#2022-03-18|1819.69
#2022-03-21|1824.72
#2022-03-22|1861.93
#2022-03-23|1870.25
#2022-03-24|1886.25
#2022-03-25|1896.43
#2022-03-28|1910.31
#2022-03-29|1964.35
#2022-03-30|1959.80
#2022-03-31|1948.48
#2022-04-01|1946.87
#2022-04-04|1956.68
#2022-04-05|1922.08
#2022-04-06|1938.29
#2022-04-07|1900.93
#2022-04-08|1902.12
#2022-04-11|1897.26
#2022-04-12|1884.68
#2022-04-13|1833.23
#2022-04-14|1817.30
#2022-04-15|1818.54
#2022-04-18|1816.37
#2022-04-19|1794.79
#2022-04-20|1755.69
#2022-04-21|1744.05
#2022-04-22|1722.34
#2022-04-25|1699.20
#2022-04-26|1702.75
#2022-04-27|1690.79
#2022-04-28|1703.54
#2022-04-29|1713.54
#2022-05-02|1694.18
#2022-05-03|1681.28
#2022-05-04|1679.75
#2022-05-05|1654.27
#2022-05-06|1614.54
#2022-05-09|1566.23
#2022-05-10|1595.37
#2022-05-11|1607.15
#2022-05-12|1619.38
#2022-05-13|1619.97
#2022-05-16|1632.57
#2022-05-17|1651.63
#2022-05-18|1668.59
#2022-05-19|1657.46
#2022-05-20|1649.35
#2022-05-23|1679.90
#2022-05-24|1663.87
#2022-05-25|1618.80
#2022-05-26|1659.96
#2022-05-27|1717.12
#2022-05-30|1785.43
#2022-05-31|1801.06
#2022-06-01|1764.14
#2022-06-02|1738.77
#2022-06-03|1757.40
#2022-06-06|1742.35
#2022-06-07|1709.30
#2022-06-08|1702.47
#2022-06-09|1676.94
#2022-06-10|1616.94
#2022-06-13|1575.60
#2022-06-14|1589.84
#2022-06-15|1622.76
#2022-06-16|1616.76
#2022-06-17|1584.07
#2022-06-20|1624.58
#2022-06-21|1649.12
#2022-06-22|1633.90
#2022-06-23|1625.53
#2022-06-24|1662.25
#2022-06-27|1629.90
#2022-06-28|1603.59
#2022-06-29|1564.92
#2022-06-30|1509.22
#2022-07-01|1492.97
#2022-07-04|1523.97
#2022-07-05|1456.07
#2022-07-06|1444.38
#2022-07-07|1484.60
#2022-07-08|1482.04
#2022-07-11|1446.97
#2022-07-12|1464.28
#2022-07-13|1452.78
#2022-07-14|1402.45
#2022-07-15|1438.75
#2022-07-18|1461.64
#2022-07-19|1482.19
#2022-07-20|1478.83
#2022-07-21|1515.55
#2022-07-22|1517.93
#2022-07-25|1510.48
#2022-07-26|1517.13
#2022-07-27|1517.87
#2022-07-28|1556.09
#2022-07-29|1544.80
#2022-08-01|1560.29
#2022-08-02|1528.72
#2022-08-03|1537.63
#2022-08-04|1557.92
#2022-08-05|1578.07
#2022-08-08|1601.83
#2022-08-09|1597.18
#2022-08-10|1647.17
#2022-08-11|1655.53
#2022-08-12|1664.94
#2022-08-15|1661.13
#2022-08-16|1667.08
#2022-08-17|1641.61
#2022-08-18|1637.04
#2022-08-19|1569.78
#2022-08-22|1560.27
#2022-08-23|1563.17
#2022-08-24|1554.22
#2022-08-25|1583.92
#2022-08-26|1600.60
#2022-08-29|1567.61
#2022-08-30|1540.48
#2022-08-31|1494.76
#2022-09-01|1471.38
#2022-09-02|1501.24
#2022-09-05|1519.40
#2022-09-06|1509.34
#2022-09-07|1469.49
#2022-09-08|1441.70
#2022-09-09|1485.42
#2022-09-12|1515.04
#2022-09-13|1459.54
#2022-09-14|1441.25
#2022-09-15|1445.44
#2022-09-16|1412.70
#2022-09-19|1400.65
#2022-09-20|1412.79
#2022-09-21|1410.80
#2022-09-22|1406.54
#2022-09-23|1369.33
#2022-09-26|1345.13
#2022-09-27|1373.27
#2022-09-28|1373.41
#2022-09-29|1328.63
#2022-09-30|1331.99
#2022-10-03|1335.79
#2022-10-04|1372.22
#2022-10-05|1360.81
#2022-10-06|1361.07
#2022-10-07|1354.20
#2022-10-10|1353.29
#2022-10-11|1365.67
#2022-10-12|1344.97
#2022-10-13|1351.37
#2022-10-14|1363.38
#2022-10-17|1418.70
#2022-10-18|1410.97
#2022-10-19|1448.99
#2022-10-20|1450.52
#2022-10-21|1441.89
#2022-10-24|1436.69
#2022-10-25|1482.37
#2022-10-26|1534.45
#2022-10-27|1535.72
#2022-10-28|1521.95
#2022-10-31|1481.99
#2022-11-01|1486.32
#2022-11-02|1496.06
#2022-11-03|1466.78
#2022-11-04|1530.48
#2022-11-07|1567.08
#2022-11-08|1565.01
#2022-11-09|1565.98
#2022-11-10|1604.53
#2022-11-11|1615.79
#2022-11-14|1620.44
#2022-11-15|1590.23
#2022-11-16|1605.05
#2022-11-17|1590.22
#2022-11-18|1627.13
#2022-11-21|1622.23
#2022-11-22|1652.53
#2022-11-23|1675.67
#2022-11-24|1668.63
#2022-11-25|1668.72
#2022-11-28|1669.54
#2022-11-29|1654.29
#2022-11-30|1680.01
#2022-12-01|1510.58
#2022-12-02|1535.01
#2022-12-05|1575.77
#2022-12-06|1594.70
#2022-12-07|1603.90
#2022-12-08|1594.06
#2022-12-09|1565.72
#2022-12-12|1543.85
#2022-12-13|1574.62
#2022-12-14|1584.86
#2022-12-15|1530.76
#2022-12-16|1510.13
#2022-12-19|1585.72
#2022-12-20|1576.43
#2022-12-21|1597.46
#2022-12-22|1588.13
#2022-12-23|1616.29
#2022-12-26|1616.53
#2022-12-27|1591.39
#2022-12-28|1589.31
#2022-12-29|1594.94
#2022-12-30|1582.15
#2023-01-02|1584.07
#2023-01-03|1595.99
#2023-01-04|1606.27
#2023-01-05|1568.69
#2023-01-06|1561.42
#2023-01-09|1623.73
#2023-01-10|1592.24
#2023-01-11|1580.91
#2023-01-12|1621.72
#2023-01-13|1636.42
#2023-01-16|1616.74
#2023-01-17|1589.11
#2023-01-18|1606.00
#2023-01-19|1568.64
#2023-01-20|1585.21
#2023-01-23|1611.73
#2023-01-24|1606.81
#2023-01-25|1603.43
#2023-01-26|1603.35
#2023-01-27|1609.76
#2023-01-30|1608.91
#2023-01-31|1575.56
#2023-02-01|1645.81
#2023-02-02|1653.73
#2023-02-03|1618.92
#2023-02-06|1590.41
#2023-02-07|1599.61
#2023-02-08|1584.58
#2023-02-09|1601.27
#2023-02-10|1554.21
#2023-02-13|1567.34
#2023-02-14|1566.56
#2023-02-15|1541.91
#2023-02-16|1528.56
#2023-02-17|1542.88
#2023-02-20|1541.16
#2023-02-21|1537.87
#2023-02-22|1565.60
#2023-02-23|1584.98
#2023-02-24|1531.44
#2023-02-27|1536.88
#2023-02-28|1548.86
#2023-03-01|1583.59
#2023-03-02|1563.04
#2023-03-03|1562.08
#2023-03-06|1573.12
#2023-03-07|1541.13
#2023-03-08|1511.09
#2023-03-09|1526.74
#2023-03-10|1523.90
#2023-03-13|1474.30
#2023-03-14|1465.17
#2023-03-15|1411.97
#2023-03-16|1418.76
#2023-03-17|1403.78
#2023-03-20|1392.54
#2023-03-21|1390.11
#2023-03-22|1430.11
#2023-03-23|1466.25
#2023-03-24|1435.07
#2023-03-27|1447.76
#2023-03-28|1474.36
#2023-03-29|1486.91
#2023-03-30|1505.65
#2023-03-31|1503.31
#2023-04-03|1518.58
#2023-04-04|1538.66
#2023-04-05|1515.13
#2023-04-06|1502.80
#2023-04-07|1502.59
#2023-04-10|1482.51
#2023-04-11|1504.87
#2023-04-12|1523.22
#2023-04-13|1550.50
#2023-04-14|1552.59
#2023-04-17|1515.82
#2023-04-18|1493.05
#2023-04-19|1495.67
#2023-04-20|1510.45
#2023-04-21|1502.36
#2023-04-24|1497.66
#2023-04-25|1479.19
#2023-04-26|1488.29
#2023-04-27|1498.79
#2023-04-28|1504.93
#2023-05-01|1501.62
#2023-05-02|1468.37
#2023-05-03|1481.07
#2023-05-04|1433.81
#2023-05-05|1456.12
#2023-05-08|1467.67
#2023-05-09|1449.53
#2023-05-10|1414.11
#2023-05-11|1343.29
#2023-05-12|1355.26
#2023-05-15|1371.99
#2023-05-16|1372.00
#2023-05-17|1345.13
#2023-05-18|1334.09
#2023-05-19|1340.69
#2023-05-22|1365.63
#2023-05-23|1362.82
#2023-05-24|1358.25
#2023-05-25|1321.45
#2023-05-26|1321.37
#2023-05-29|1312.34
#2023-05-30|1290.21
#2023-05-31|1293.79
#2023-06-01|1317.47
#2023-06-02|1335.15
#2023-06-05|1362.26
#2023-06-06|1374.74
#2023-06-07|1410.56
#2023-06-08|1442.23
#2023-06-09|1491.97
#2023-06-12|1468.68
#2023-06-13|1495.30
#2023-06-14|1534.20
#2023-06-15|1542.15
#2023-06-16|1555.35
#2023-06-19|1554.68
#2023-06-20|1550.13
#2023-06-21|1540.02
#2023-06-22|1518.16
#2023-06-23|1481.74
#2023-06-26|1487.66
#2023-06-27|1504.12
#2023-06-28|1492.02
#2023-06-29|1491.18
#2023-06-30|1508.21
#2023-07-03|1524.50
#2023-07-04|1537.56
#2023-07-05|1522.52
#2023-07-06|1477.30
#2023-07-07|1502.70
#2023-07-10|1491.91
#2023-07-11|1515.84
#2023-07-12|1570.74
#2023-07-13|1615.69
#2023-07-14|1609.88
#2023-07-17|1622.73
#2023-07-18|1650.55
#2023-07-19|1635.25
#2023-07-20|1635.32
#2023-07-21|1632.12
#2023-07-24|1663.54
#2023-07-25|1678.69
#2023-07-26|1688.90
#2023-07-27|1711.89
#2023-07-28|1719.54
#2023-07-31|1709.17
#2023-08-01|1671.91
#2023-08-02|1601.44
#2023-08-03|1582.59
#2023-08-04|1645.62
#2023-08-07|1622.87
#2023-08-08|1606.26
#2023-08-09|1605.42
#2023-08-10|1640.46
#2023-08-11|1621.04
#2023-08-14|1584.69
#2023-08-15|1556.34
#2023-08-16|1578.18
#2023-08-17|1568.02
#2023-08-18|1550.13
#2023-08-21|1575.84
#2023-08-22|1593.10
#2023-08-23|1638.20
#2023-08-24|1630.65
#2023-08-25|1620.53
#2023-08-28|1645.96
#2023-08-29|1642.65
#2023-08-30|1650.77
#2023-08-31|1600.14
#2023-09-01|1606.82
#2023-09-04|1595.45
#2023-09-05|1574.28
#2023-09-06|1564.88
#2023-09-07|1559.18
#2023-09-08|1591.43
#2023-09-11|1606.41
#2023-09-12|1596.14
#2023-09-13|1600.80
#2023-09-14|1568.13
#2023-09-15|1531.67
#2023-09-18|1532.78
#2023-09-19|1535.61
#2023-09-20|1595.37
#2023-09-21|1563.68
#2023-09-22|1575.35
#2023-09-25|1570.05
#2023-09-26|1551.43
#2023-09-27|1533.78
#2023-09-28|1548.62
#2023-09-29|1554.48
#2023-10-02|1508.38
#2023-10-03|1512.24
#2023-10-04|1497.69
#2023-10-05|1512.03
#2023-10-06|1526.59
#2023-10-09|1513.32
#2023-10-10|1582.85
#2023-10-11|1598.38
#2023-10-12|1566.09
#2023-10-13|1551.05
#2023-10-16|1566.78
#2023-10-17|1588.46
#2023-10-18|1548.14
#2023-10-19|1543.04
#2023-10-20|1522.23
#2023-10-23|1536.97
#2023-10-24|1527.99
#2023-10-25|1521.60
#2023-10-26|1521.00
#2023-10-27|1517.08
#2023-10-30|1535.63
#2023-10-31|1543.76
#2023-11-01|1557.90
#2023-11-02|1634.78
#2023-11-03|1682.44
#2023-11-06|1673.16
#2023-11-07|1637.58
#2023-11-08|1658.28
#2023-11-09|1654.33
#2023-11-10|1647.45
#2023-11-13|1634.90
#2023-11-14|1692.24
#2023-11-15|1750.39
#2023-11-16|1702.25
#2023-11-17|1693.94
#2023-11-20|1709.52
#2023-11-21|1707.66
#2023-11-22|1671.25
#2023-11-23|1699.83
#2023-11-24|1715.63
#2023-11-27|1717.33
#2023-11-28|1717.99
#2023-11-29|1711.55
#2023-11-30|1689.46
#2023-12-01|1713.29
#2023-12-04|1699.26
#2023-12-05|1679.23
#2023-12-06|1694.31
#2023-12-07|1668.59
#2023-12-08|1645.40
#2023-12-11|1636.93
#2023-12-12|1611.92
#2023-12-13|1624.93
#2023-12-14|1737.99
#2023-12-15|1738.48
#2023-12-18|1679.58
#2023-12-19|1699.17
#2023-12-20|1718.79
#2023-12-21|1716.60
#2023-12-22|1730.96
#2023-12-25|1731.51
#2023-12-26|1716.83
#2023-12-27|1777.51
#2023-12-28|1768.55
#2023-12-29|1794.97
#2024-01-01|1794.97
#2024-01-02|1759.46
#2024-01-03|1703.70
#2024-01-04|1709.13
#2024-01-05|1732.84
#2024-01-08|1743.46
#2024-01-09|1739.36
#2024-01-10|1736.50
#2024-01-11|1743.27
#2024-01-12|1752.89
#2024-01-15|1704.75
#2024-01-16|1683.87
#2024-01-17|1642.14
#2024-01-18|1673.91
#2024-01-19|1679.70
#2024-01-22|1657.63
#2024-01-23|1683.53
#2024-01-24|1695.17
#2024-01-25|1686.17
#2024-01-26|1724.38
#2024-01-29|1706.82
#2024-01-30|1715.02
#2024-01-31|1743.04
#2024-02-01|1718.30
#2024-02-02|1702.84
#2024-02-05|1673.29
#2024-02-06|1691.04
#2024-02-07|1679.02
#2024-02-08|1677.70
#2024-02-09|1674.59
#2024-02-12|1689.61
#2024-02-13|1661.00
#2024-02-14|1682.33
#2024-02-15|1680.93
#2024-02-16|1713.83
#2024-02-19|1713.19
#2024-02-20|1709.77
#2024-02-21|1721.81
#2024-02-22|1721.25
#2024-02-23|1693.41
#2024-02-26|1664.02
#2024-02-27|1680.74
#2024-02-28|1652.19
#2024-02-29|1657.26
#2024-03-01|1686.37
#2024-03-04|1677.49
#2024-03-05|1671.41
#2024-03-06|1654.72
#2024-03-07|1645.85
#2024-03-08|1654.50
#2024-03-11|1671.05
#2024-03-12|1660.92
#2024-03-13|1669.85
#2024-03-14|1632.56
#2024-03-15|1616.18
#2024-03-18|1587.10
#2024-03-19|1583.24
#2024-03-20|1595.28
#2024-03-21|1592.49
#2024-03-22|1576.97
#2024-03-25|1577.20
#2024-03-26|1579.18
#2024-03-27|1590.75
#2024-03-28|1588.23
#2024-03-29|1588.21
#2024-04-01|1587.98
#2024-04-02|1588.09
#2024-04-03|1583.24
#2024-04-04|1617.49
#2024-04-05|1607.67
#2024-04-08|1620.11
#2024-04-09|1645.31
#2024-04-10|1621.93
#2024-04-11|1614.72
#2024-04-12|1560.53
#2024-04-15|1559.53
#2024-04-16|1540.58
#2024-04-17|1516.63
#2024-04-18|1518.87
#2024-04-19|1521.46
#2024-04-22|1536.19
#2024-04-23|1562.46
#2024-04-24|1549.48
#2024-04-25|1557.73
#2024-04-26|1607.85
#2024-04-29|1648.56
#2024-04-30|1641.05
#2024-05-01|1658.56
#2024-05-02|1661.80
#2024-05-03|1669.50
#2024-05-06|1679.27
#2024-05-07|1698.82
#2024-05-08|1687.33
#2024-05-09|1697.99
#2024-05-10|1716.95
#2024-05-13|1740.87
#2024-05-14|1715.81
#2024-05-15|1748.40
#2024-05-16|1772.11
#2024-05-17|1772.60
#2024-05-20|1781.51
#2024-05-21|1797.27
#2024-05-22|1773.62
#2024-05-23|1741.14
#2024-05-24|1748.22
#2024-05-27|1734.49
#2024-05-28|1743.77
#2024-05-29|1733.89
#2024-05-30|1653.60
#2024-05-31|1646.12
#2024-06-03|1721.15
#2024-06-04|1686.72
#2024-06-05|1626.66
#2024-06-06|1614.60
#2024-06-07|1634.03
#2024-06-10|1638.95
#2024-06-11|1664.97
#2024-06-12|1713.28
#2024-06-13|1746.33
#2024-06-14|1815.92
#2024-06-17|1828.29
#2024-06-18|1962.55
#2024-06-19|1986.31
#2024-06-20|1955.95
#2024-06-21|1977.77
#2024-06-24|1937.33
#2024-06-25|1935.23
#2024-06-26|1913.86
#2024-06-27|1857.15
#2024-06-28|1936.01
#2024-07-01|1952.51
#2024-07-02|1886.34
#2024-07-03|1938.45
#2024-07-04|1956.05
#2024-07-05|1945.91
#2024-07-08|1975.17
#2024-07-09|1961.72
#2024-07-10|1953.96
#2024-07-11|1995.00
#2024-07-12|2006.12
#2024-07-15|2005.07
#2024-07-16|1985.66
#2024-07-17|1946.78
#2024-07-18|1954.96
#2024-07-19|1956.67
#2024-07-22|1967.69
#2024-07-23|1976.85
#2024-07-24|1973.40
#2024-07-25|2008.37
#2024-07-26|2023.10
#2024-07-29|1996.09
#2024-07-30|2024.21
#2024-07-31|2063.14
#2024-08-01|2058.99
#2024-08-02|2027.95
#2024-08-05|1961.45
#2024-08-06|1974.40
#2024-08-07|1996.93
#2024-08-08|1995.44
#2024-08-09|2003.07
#2024-08-12|2008.47
#2024-08-13|2028.29
#2024-08-14|2065.07
#2024-08-15|2113.29
#2024-08-16|2138.26
#2024-08-19|2186.96
#2024-08-20|2167.44
#2024-08-21|2180.87
#2024-08-22|2142.18
#2024-08-23|2201.61
#2024-08-26|2227.44
#2024-08-27|2238.90
#2024-08-28|2228.40
#2024-08-29|2241.48
#2024-08-30|2225.83
#2024-09-02|2207.75
#2024-09-03|2164.72
#2024-09-04|2200.34
#2024-09-05|2201.47
#2024-09-06|2185.24
#2024-09-09|2183.73
#2024-09-10|2208.25
#2024-09-11|2187.95
#2024-09-12|2212.83
#2024-09-13|2210.61
#2024-09-16|2215.77
#2024-09-17|2242.13
#2024-09-18|2257.78
#2024-09-19|2287.11
#2024-09-20|2294.37
#2024-09-23|2352.99
#2024-09-24|2348.89
#2024-09-25|2372.64
#2024-09-26|2380.03
#2024-09-27|2374.47
#2024-09-30|2315.11
#2024-10-01|2275.18
#2024-10-02|2276.18
#2024-10-03|2240.06
#2024-10-04|2251.46
#2024-10-07|2259.41
#2024-10-08|2239.38
#2024-10-09|2220.62
#2024-10-10|2246.64
#2024-10-11|2310.43
#2024-10-14|2298.63
#2024-10-15|2305.13
#2024-10-16|2299.39
#2024-10-17|2279.32
#2024-10-18|2303.60
#2024-10-21|2288.19
#2024-10-22|2282.06
#2024-10-23|2237.29
#2024-10-24|2278.74
#2024-10-25|2257.85
#2024-10-28|2262.22
#2024-10-29|2216.87
#2024-10-30|2241.36
#2024-10-31|2235.67
#2024-11-01|2273.24
#2024-11-04|2291.26
#2024-11-05|2316.51
#2024-11-06|2269.23
#2024-11-07|2329.55
#2024-11-08|2284.04
#2024-11-11|2227.10
#2024-11-12|2206.93
#2024-11-13|2190.12
#2024-11-14|2185.55
#2024-11-15|2171.42
#2024-11-18|2195.58
#2024-11-19|2202.84
#2024-11-20|2224.77
#2024-11-21|2258.19
#2024-11-22|2228.14
#2024-11-25|2213.55
#2024-11-26|2221.13
#2024-11-27|2194.30
#2024-11-28|2210.70
#2024-11-29|2193.43
#2024-12-02|2179.06
#2024-12-03|2164.92
#2024-12-04|2187.99
#2024-12-05|2242.95
#2024-12-06|2255.20
#2024-12-09|2297.51
#2024-12-10|2279.42
#2024-12-11|2280.39
#2024-12-12|2265.92
#2024-12-13|2273.08
#2024-12-16|2273.00
#2024-12-17|2199.34
#2024-12-18|2208.40
#2024-12-19|2138.76
#2024-12-20|2142.31
#2024-12-23|2117.76
#2024-12-24|2109.25
#2024-12-25|2109.28
#2024-12-26|2090.32
#2024-12-27|2097.39
#2024-12-30|2075.34
#2024-12-31|2062.99
#2025-01-01|2062.99
#2025-01-02|2080.03
#2025-01-03|2104.65
#2025-01-06|2133.63
#2025-01-07|2129.02
#2025-01-08|2074.62
#2025-01-09|2067.90
#2025-01-10|2031.10
#2025-01-13|1997.61
#2025-01-14|2010.24
#2025-01-15|2068.53
#2025-01-16|2049.47
#2025-01-17|2091.19
#2025-01-20|2096.30
#2025-01-21|2110.72
#2025-01-22|2099.17
#2025-01-23|2064.90
#2025-01-24|2077.04
#2025-01-27|2036.02
#2025-01-28|2045.72
#2025-01-29|2079.12
#2025-01-30|2098.16
#2025-01-31|2061.97
#2025-02-03|2034.63
#2025-02-04|2066.41
#2025-02-05|2076.73
#2025-02-06|2112.58
#2025-02-07|2133.53
#2025-02-10|2122.98
#2025-02-11|2108.82
#2025-02-12|2104.34
#2025-02-13|2094.44
#2025-02-14|2109.39
#2025-02-17|2094.59
#2025-02-18|2111.23
#2025-02-19|2078.26
#2025-02-20|2089.92
#2025-02-21|2106.40
#2025-02-24|2089.54
#2025-02-25|2101.07
#2025-02-26|2132.97
#2025-02-27|2086.20
#2025-02-28|2049.75
#2025-03-03|2077.93
#2025-03-04|2068.37
#2025-03-05|2105.36
#2025-03-06|2107.28
#2025-03-07|2122.95
#2025-03-10|2100.85
#2025-03-11|2083.55
#2025-03-12|2067.30
#2025-03-13|2096.64
#2025-03-14|2150.63
#2025-03-17|2171.83
#2025-03-18|2169.51
#2025-03-19|2186.17
#2025-03-20|2191.81
#2025-03-21|2185.25
#2025-03-24|2175.91
#2025-03-25|2204.89
#2025-03-26|2226.72
#2025-03-27|2212.84
#2025-03-28|2141.80
#2025-03-31|2123.21
#2025-04-01|2145.26
#2025-04-02|2043.77
#2025-04-03|1942.29
#2025-04-04|1844.69
#2025-04-07|1837.51
#2025-04-08|1911.44
#2025-04-09|1805.32
#2025-04-10|1918.07
#2025-04-11|1916.21
#2025-04-14|2042.65
#2025-04-15|2038.69
#2025-04-16|2044.48
#2025-04-17|2051.39
#2025-04-18|2053.73
#2025-04-21|2069.48
#2025-04-22|2082.00
#2025-04-23|2122.23
#2025-04-24|2128.34
#2025-04-25|2144.94
#2025-04-28|2168.83
#2025-04-29|2199.78
#2025-04-30|2182.07
#2025-05-01|2180.60
#2025-05-02|2225.50
#2025-05-05|2210.47
#2025-05-06|2194.34
#2025-05-07|2193.71
#2025-05-08|2189.12
#2025-05-09|2198.01
#2025-05-12|2241.76
#2025-05-13|2238.63
#2025-05-14|2250.39
#2025-05-15|2294.19
#2025-05-16|2288.82
#2025-05-19|2262.19
#2025-05-20|2260.73
#2025-05-21|2272.18
#2025-05-22|2247.08
#2025-05-23|2256.64
#2025-05-26|2286.92
#2025-05-27|2276.34
#2025-05-28|2295.78
#2025-05-29|2329.56
#2025-05-30|2284.94
#2025-06-02|2302.72
#2025-06-03|2294.85
#2025-06-04|2326.68
#2025-06-05|2348.12
#2025-06-06|2357.91
#2025-06-09|2354.53
#2025-06-10|2385.90
#2025-06-11|2344.94
#2025-06-12|2355.11
#2025-06-13|2278.00
#2025-06-16|2287.48
#2025-06-17|2261.50
#2025-06-18|2258.96
#2025-06-19|2242.78
#2025-06-20|2267.40
#2025-06-23|2230.79
#2025-06-24|2360.37
#2025-06-25|2320.18
#2025-06-26|2312.43
#2025-06-27|2342.68
#2025-06-30|2343.49
#2025-07-01|2369.85
#2025-07-02|2345.38
#2025-07-03|2389.29
#2025-07-04|2363.52
#2025-07-07|2336.64
#2025-07-08|2333.11
#2025-07-09|2342.90
#2025-07-10|2336.13
#2025-07-11|2263.49
#2025-07-14|2254.63
#2025-07-15|2269.49
#2025-07-16|2289.53
#2025-07-17|2306.67
#2025-07-18|2379.05
#2025-07-21|2355.67
#2025-07-22|2353.72
#2025-07-23|2364.68
#2025-07-24|2373.80
#2025-07-25|2338.91
#2025-07-28|2332.89
#2025-07-29|2337.87
#2025-07-30|2356.72
#2025-07-31|2359.16
#2025-08-01|2334.12
#2025-08-04|2364.01
#2025-08-05|2328.17
#2025-08-06|2353.34
#2025-08-07|2355.33
#2025-08-08|2365.46
#2025-08-11|2381.50
#2025-08-12|2429.12
#2025-08-13|2481.39
#2025-08-14|2490.90
#2025-08-15|2491.33
#2025-08-18|2458.46
#2025-08-19|2467.56
#2025-08-20|2453.44
#2025-08-21|2448.25
#2025-08-22|2534.33
#2025-08-25|2487.76
#2025-08-26|2439.70
#2025-08-27|2429.03
#2025-08-28|2456.35
#2025-08-29|2425.77
#2025-09-01|2426.28
#2025-09-02|2391.08
#2025-09-03|2364.80
#2025-09-04|2330.46
#2025-09-05|2388.10
#2025-09-08|2427.89
#2025-09-09|2426.95
#2025-09-10|2433.16
#2025-09-11|2494.10
#2025-09-12|2521.63
#2025-09-15|2505.97
#2025-09-16|2525.07
#2025-09-17|2527.02
#2025-09-18|2552.61
#2025-09-19|2542.00
#2025-09-22|2516.26
#2025-09-23|2541.08
#2025-09-24|2529.59
#2025-09-25|2475.87
#2025-09-26|2473.85
#2025-09-29|2467.07
#2025-09-30|2472.40
#2025-10-01|2497.95
#2025-10-02|2472.82
#2025-10-03|2533.32
#2025-10-06|2572.25
#2025-10-07|2568.87
#2025-10-08|2593.60
#2025-10-09|2638.39
#2025-10-10|2631.96
#2025-10-13|2625.40
#2025-10-14|2603.99
#2025-10-15|2626.65
#2025-10-16|2634.56
#2025-10-17|2617.01
#2025-10-20|2676.12
#2025-10-21|2666.78
#2025-10-22|2697.93
#2025-10-23|2718.31
#2025-10-24|2718.74
#2025-10-27|2694.00
#2025-10-28|2747.15
#2025-10-29|2735.68
#2025-10-30|2667.05
#2025-10-31|2659.56
#2025-11-03|2674.81
#2025-11-04|2629.98
#2025-11-05|2675.01
#2025-11-06|2695.71
#2025-11-07|2674.87
#2025-11-10|2714.42
#2025-11-11|2699.23
#2025-11-12|2756.40
#2025-11-13|2818.04
#2025-11-14|2786.07
#2025-11-17|2818.70
#2025-11-18|2767.39
#2025-11-19|2760.35
#2025-11-20|2783.26
#2025-11-21|2699.27
#2025-11-24|2708.64
#2025-11-25|2719.35
#2025-11-26|2780.55
#2025-11-27|2727.98
#2025-11-28|2727.29
#2025-12-01|2741.72
#2025-12-02|2764.49
#2025-12-03|2819.80
#2025-12-04|2852.41
#2025-12-05|2873.38
#2025-12-08|2829.34
#2025-12-09|2838.60
#2025-12-10|2850.66
#2025-12-11|2889.49
#2025-12-12|2879.33
#2025-12-15|2942.50
#2025-12-16|2951.51
#2025-12-17|2996.24
#2025-12-18|3015.36
#2025-12-19|3003.41
#2025-12-22|2991.53
#2025-12-23|3022.03
#2025-12-24|3051.93
#2025-12-25|3050.52
#2025-12-26|3040.25
#2025-12-29|3037.01
#2025-12-30|3058.63
#2025-12-31|3063.78
#2026-01-01|3063.78
#2026-01-02|3092.87
#2026-01-05|3090.99
#2026-01-06|3148.23
#2026-01-07|3114.19
#2026-01-08|3119.99
#2026-01-09|3117.73
#2026-01-12|3117.75
#2026-01-13|3077.25
#2026-01-14|3077.66
#2026-01-15|3132.01
#2026-01-16|3128.47
#2026-01-19|3119.47
#2026-01-20|3118.14
#2026-01-21|3142.69
#2026-01-22|3221.16
#2026-01-23|3206.97
#2026-01-26|3243.17
#2026-01-27|3278.10
#2026-01-28|3267.50
#2026-01-29|3304.22
#2026-01-30|3250.50
#2026-02-02|3296.30
#2026-02-03|3336.82
#2026-02-04|3300.19
#2026-02-05|3265.52
#2026-02-06|3315.78
#2026-02-09|3351.35
#2026-02-10|3378.43
#2026-02-11|3392.18
#2026-02-12|3441.80
#2026-02-13|3401.09
#2026-02-16|3426.50
#2026-02-17|3403.41
#2026-02-18|3494.03
#2026-02-19|3456.58
#2026-02-20|3464.98
#2026-02-23|3470.10
#2026-02-24|3508.52
#2026-02-25|3496.96
#2026-02-26|3536.41
#2026-02-27|3523.71
#2026-03-02|3397.41
#2026-03-03|3167.75
#2026-03-04|3249.36
#2026-03-05|3188.56
#2026-03-06|3015.42
#2026-03-09|3061.34
#2026-03-10|3178.15
#2026-03-11|3101.96
#2026-03-12|2998.95
#2026-03-13|2945.36
#2026-03-16|3033.31
#2026-03-17|3072.94
#2026-03-18|3025.98
#2026-03-19|2970.89
#2026-03-20|2941.53
#2026-03-23|2983.38
#2026-03-24|2935.47
#2026-03-25|3053.60
#2026-03-26|2996.31
#2026-03-27|2954.92
#2026-03-30|2910.51
#2026-03-31|2967.99
#2026-04-01|3067.70
#2026-04-02|3046.76