Table Data - Nasdaq Emerging Markets Middle East and Africa Financial Services Total Return Index
| Title | Nasdaq Emerging Markets Middle East and Africa Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA3020T |
| 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 10:52 PM CDT |
| Notes | For more information about this series, see: NQEMMEA3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 203.19 |
| 2001-04-02 | 200.72 |
| 2001-04-03 | 198.35 |
| 2001-04-04 | 200.13 |
| 2001-04-05 | 206.29 |
| 2001-04-06 | 203.78 |
| 2001-04-09 | 209.35 |
| 2001-04-10 | 211.56 |
| 2001-04-11 | 219.28 |
| 2001-04-12 | 222.04 |
| 2001-04-13 | . |
| 2001-04-16 | 221.39 |
| 2001-04-17 | 222.96 |
| 2001-04-18 | 225.59 |
| 2001-04-19 | 226.42 |
| 2001-04-20 | 223.80 |
| 2001-04-23 | 218.58 |
| 2001-04-24 | 218.33 |
| 2001-04-25 | 216.37 |
| 2001-04-26 | 219.49 |
| 2001-04-27 | 220.57 |
| 2001-04-30 | 222.84 |
| 2001-05-01 | 223.10 |
| 2001-05-02 | 221.48 |
| 2001-05-03 | 222.99 |
| 2001-05-04 | 224.68 |
| 2001-05-07 | 226.76 |
| 2001-05-08 | 226.45 |
| 2001-05-09 | 230.28 |
| 2001-05-10 | 234.54 |
| 2001-05-11 | 236.74 |
| 2001-05-14 | 233.68 |
| 2001-05-15 | 233.93 |
| 2001-05-16 | 233.62 |
| 2001-05-17 | 240.24 |
| 2001-05-18 | 243.79 |
| 2001-05-21 | 240.49 |
| 2001-05-22 | 238.87 |
| 2001-05-23 | 238.45 |
| 2001-05-24 | 236.72 |
| 2001-05-25 | 239.30 |
| 2001-05-28 | . |
| 2001-05-29 | 244.11 |
| 2001-05-30 | 245.40 |
| 2001-05-31 | 246.33 |
| 2001-06-01 | 239.73 |
| 2001-06-04 | 237.54 |
| 2001-06-05 | 239.28 |
| 2001-06-06 | 239.02 |
| 2001-06-07 | 236.62 |
| 2001-06-08 | 238.49 |
| 2001-06-11 | 236.12 |
| 2001-06-12 | 238.28 |
| 2001-06-13 | 238.42 |
| 2001-06-14 | 239.86 |
| 2001-06-15 | 237.84 |
| 2001-06-18 | 231.88 |
| 2001-06-19 | 239.63 |
| 2001-06-20 | 238.38 |
| 2001-06-21 | 242.98 |
| 2001-06-22 | 246.68 |
| 2001-06-25 | 246.78 |
| 2001-06-26 | 248.00 |
| 2001-06-27 | 248.08 |
| 2001-06-28 | 246.18 |
| 2001-06-29 | 245.16 |
| 2001-07-02 | 246.69 |
| 2001-07-03 | 246.63 |
| 2001-07-04 | . |
| 2001-07-05 | 237.11 |
| 2001-07-06 | 233.22 |
| 2001-07-09 | 232.41 |
| 2001-07-10 | 232.78 |
| 2001-07-11 | 229.34 |
| 2001-07-12 | 229.20 |
| 2001-07-13 | 230.86 |
| 2001-07-16 | 230.49 |
| 2001-07-17 | 223.41 |
| 2001-07-18 | 220.24 |
| 2001-07-19 | 225.39 |
| 2001-07-20 | 222.09 |
| 2001-07-23 | 221.18 |
| 2001-07-24 | 221.20 |
| 2001-07-25 | 223.79 |
| 2001-07-26 | 223.53 |
| 2001-07-27 | 223.40 |
| 2001-07-30 | 225.78 |
| 2001-07-31 | 220.62 |
| 2001-08-01 | 223.97 |
| 2001-08-02 | 230.76 |
| 2001-08-03 | 228.07 |
| 2001-08-06 | 223.21 |
| 2001-08-07 | 219.51 |
| 2001-08-08 | 217.21 |
| 2001-08-09 | 218.02 |
| 2001-08-10 | 218.84 |
| 2001-08-13 | 217.72 |
| 2001-08-14 | 222.27 |
| 2001-08-15 | 222.35 |
| 2001-08-16 | 225.07 |
| 2001-08-17 | 224.22 |
| 2001-08-20 | 221.80 |
| 2001-08-21 | 223.36 |
| 2001-08-22 | 224.55 |
| 2001-08-23 | 224.98 |
| 2001-08-24 | 228.57 |
| 2001-08-27 | 229.24 |
| 2001-08-28 | 231.96 |
| 2001-08-29 | 230.31 |
| 2001-08-30 | 225.82 |
| 2001-08-31 | 223.68 |
| 2001-09-03 | . |
| 2001-09-04 | 228.01 |
| 2001-09-05 | 226.24 |
| 2001-09-06 | 223.94 |
| 2001-09-07 | 223.40 |
| 2001-09-10 | 220.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 211.26 |
| 2001-09-18 | 207.47 |
| 2001-09-19 | 208.88 |
| 2001-09-20 | 198.71 |
| 2001-09-21 | 189.06 |
| 2001-09-24 | 189.52 |
| 2001-09-25 | 194.92 |
| 2001-09-26 | 196.41 |
| 2001-09-27 | 196.85 |
| 2001-09-28 | 196.99 |
| 2001-10-01 | 195.78 |
| 2001-10-02 | 194.19 |
| 2001-10-03 | 192.94 |
| 2001-10-04 | 197.69 |
| 2001-10-05 | 197.86 |
| 2001-10-08 | 197.07 |
| 2001-10-09 | 196.19 |
| 2001-10-10 | 196.55 |
| 2001-10-11 | 197.90 |
| 2001-10-12 | 195.45 |
| 2001-10-15 | 198.67 |
| 2001-10-16 | 196.57 |
| 2001-10-17 | 194.48 |
| 2001-10-18 | 194.99 |
| 2001-10-19 | 196.31 |
| 2001-10-22 | 192.18 |
| 2001-10-23 | 193.41 |
| 2001-10-24 | 194.33 |
| 2001-10-25 | 196.36 |
| 2001-10-26 | 198.20 |
| 2001-10-29 | 197.64 |
| 2001-10-30 | 195.05 |
| 2001-10-31 | 196.30 |
| 2001-11-01 | 197.85 |
| 2001-11-02 | 199.05 |
| 2001-11-05 | 199.40 |
| 2001-11-06 | 198.13 |
| 2001-11-07 | 196.51 |
| 2001-11-08 | 196.00 |
| 2001-11-09 | 192.47 |
| 2001-11-12 | 190.74 |
| 2001-11-13 | 194.52 |
| 2001-11-14 | 197.77 |
| 2001-11-15 | 200.50 |
| 2001-11-16 | 203.11 |
| 2001-11-19 | 203.53 |
| 2001-11-20 | 200.42 |
| 2001-11-21 | 195.49 |
| 2001-11-22 | . |
| 2001-11-23 | 198.00 |
| 2001-11-26 | 200.80 |
| 2001-11-27 | 196.62 |
| 2001-11-28 | 194.78 |
| 2001-11-29 | 189.61 |
| 2001-11-30 | 190.26 |
| 2001-12-03 | 189.71 |
| 2001-12-04 | 188.40 |
| 2001-12-05 | 185.17 |
| 2001-12-06 | 183.53 |
| 2001-12-07 | 181.27 |
| 2001-12-10 | 184.79 |
| 2001-12-11 | 179.21 |
| 2001-12-12 | 177.17 |
| 2001-12-13 | 175.06 |
| 2001-12-14 | 170.85 |
| 2001-12-17 | 175.74 |
| 2001-12-18 | 172.28 |
| 2001-12-19 | 165.36 |
| 2001-12-20 | 156.42 |
| 2001-12-21 | 167.74 |
| 2001-12-24 | 171.07 |
| 2001-12-25 | . |
| 2001-12-26 | 172.24 |
| 2001-12-27 | 174.33 |
| 2001-12-28 | 175.03 |
| 2001-12-31 | 175.29 |
| 2002-01-01 | . |
| 2002-01-02 | 170.95 |
| 2002-01-03 | 171.25 |
| 2002-01-04 | 172.72 |
| 2002-01-07 | 175.74 |
| 2002-01-08 | 177.80 |
| 2002-01-09 | 180.37 |
| 2002-01-10 | 179.62 |
| 2002-01-11 | 182.75 |
| 2002-01-14 | 180.51 |
| 2002-01-15 | 177.50 |
| 2002-01-16 | 177.06 |
| 2002-01-17 | 179.98 |
| 2002-01-18 | 179.74 |
| 2002-01-21 | . |
| 2002-01-22 | 175.01 |
| 2002-01-23 | 175.52 |
| 2002-01-24 | 176.51 |
| 2002-01-25 | 174.10 |
| 2002-01-28 | 173.95 |
| 2002-01-29 | 173.74 |
| 2002-01-30 | 172.02 |
| 2002-01-31 | 173.14 |
| 2002-02-01 | 170.30 |
| 2002-02-04 | 169.95 |
| 2002-02-05 | 171.68 |
| 2002-02-06 | 173.87 |
| 2002-02-07 | 174.33 |
| 2002-02-08 | 174.80 |
| 2002-02-11 | 171.54 |
| 2002-02-12 | 172.13 |
| 2002-02-13 | 169.08 |
| 2002-02-14 | 169.50 |
| 2002-02-15 | 170.50 |
| 2002-02-18 | . |
| 2002-02-19 | 168.38 |
| 2002-02-20 | 173.07 |
| 2002-02-21 | 170.70 |
| 2002-02-22 | 170.42 |
| 2002-02-25 | 171.82 |
| 2002-02-26 | 172.65 |
| 2002-02-27 | 174.30 |
| 2002-02-28 | 172.63 |
| 2002-03-01 | 173.11 |
| 2002-03-04 | 179.04 |
| 2002-03-05 | 180.61 |
| 2002-03-06 | 179.33 |
| 2002-03-07 | 175.13 |
| 2002-03-08 | 169.49 |
| 2002-03-11 | 173.95 |
| 2002-03-12 | 172.93 |
| 2002-03-13 | 173.31 |
| 2002-03-14 | 174.84 |
| 2002-03-15 | 170.57 |
| 2002-03-18 | 168.64 |
| 2002-03-19 | 170.93 |
| 2002-03-20 | 172.94 |
| 2002-03-21 | 174.85 |
| 2002-03-22 | 173.59 |
| 2002-03-25 | 172.43 |
| 2002-03-26 | 171.68 |
| 2002-03-27 | 172.21 |
| 2002-03-28 | 171.31 |
| 2002-03-29 | . |
| 2002-04-01 | 171.01 |
| 2002-04-02 | 174.47 |
| 2002-04-03 | 178.84 |
| 2002-04-04 | 182.42 |
| 2002-04-05 | 185.17 |
| 2002-04-08 | 183.10 |
| 2002-04-09 | 182.45 |
| 2002-04-10 | 187.16 |
| 2002-04-11 | 185.62 |
| 2002-04-12 | 185.96 |
| 2002-04-15 | 188.11 |
| 2002-04-16 | 189.12 |
| 2002-04-17 | 190.30 |
| 2002-04-18 | 191.83 |
| 2002-04-19 | 193.81 |
| 2002-04-22 | 196.14 |
| 2002-04-23 | 199.76 |
| 2002-04-24 | 198.11 |
| 2002-04-25 | 203.27 |
| 2002-04-26 | 206.74 |
| 2002-04-29 | 205.91 |
| 2002-04-30 | 204.52 |
| 2002-05-01 | 205.49 |
| 2002-05-02 | 206.38 |
| 2002-05-03 | 209.36 |
| 2002-05-06 | 210.59 |
| 2002-05-07 | 215.91 |
| 2002-05-08 | 218.17 |
| 2002-05-09 | 219.23 |
| 2002-05-10 | 220.21 |
| 2002-05-13 | 221.99 |
| 2002-05-14 | 222.34 |
| 2002-05-15 | 214.06 |
| 2002-05-16 | 214.62 |
| 2002-05-17 | 216.61 |
| 2002-05-20 | 214.36 |
| 2002-05-21 | 213.96 |
| 2002-05-22 | 212.22 |
| 2002-05-23 | 213.22 |
| 2002-05-24 | 217.79 |
| 2002-05-27 | . |
| 2002-05-28 | 217.60 |
| 2002-05-29 | 221.08 |
| 2002-05-30 | 223.46 |
| 2002-05-31 | 221.96 |
| 2002-06-03 | 220.64 |
| 2002-06-04 | 220.29 |
| 2002-06-05 | 215.51 |
| 2002-06-06 | 217.20 |
| 2002-06-07 | 213.03 |
| 2002-06-10 | 213.11 |
| 2002-06-11 | 212.30 |
| 2002-06-12 | 210.01 |
| 2002-06-13 | 208.96 |
| 2002-06-14 | 202.63 |
| 2002-06-17 | 200.07 |
| 2002-06-18 | 208.01 |
| 2002-06-19 | 206.80 |
| 2002-06-20 | 206.34 |
| 2002-06-21 | 204.81 |
| 2002-06-24 | 205.53 |
| 2002-06-25 | 205.08 |
| 2002-06-26 | 199.72 |
| 2002-06-27 | 200.08 |
| 2002-06-28 | 200.91 |
| 2002-07-01 | 206.99 |
| 2002-07-02 | 204.26 |
| 2002-07-03 | 198.05 |
| 2002-07-04 | . |
| 2002-07-05 | 199.88 |
| 2002-07-08 | 199.95 |
| 2002-07-09 | 199.83 |
| 2002-07-10 | 197.87 |
| 2002-07-11 | 193.98 |
| 2002-07-12 | 198.21 |
| 2002-07-15 | 195.78 |
| 2002-07-16 | 195.31 |
| 2002-07-17 | 196.31 |
| 2002-07-18 | 199.96 |
| 2002-07-19 | 197.16 |
| 2002-07-22 | 190.24 |
| 2002-07-23 | 187.05 |
| 2002-07-24 | 184.16 |
| 2002-07-25 | 188.87 |
| 2002-07-26 | 191.58 |
| 2002-07-29 | 192.51 |
| 2002-07-30 | 191.30 |
| 2002-07-31 | 186.58 |
| 2002-08-01 | 187.18 |
| 2002-08-02 | 186.57 |
| 2002-08-05 | 180.41 |
| 2002-08-06 | 178.64 |
| 2002-08-07 | 182.27 |
| 2002-08-08 | 187.09 |
| 2002-08-09 | 186.36 |
| 2002-08-12 | 186.37 |
| 2002-08-13 | 184.08 |
| 2002-08-14 | 185.80 |
| 2002-08-15 | 186.75 |
| 2002-08-16 | 188.79 |
| 2002-08-19 | 187.48 |
| 2002-08-20 | 185.94 |
| 2002-08-21 | 187.03 |
| 2002-08-22 | 189.94 |
| 2002-08-23 | 190.18 |
| 2002-08-26 | 188.39 |
| 2002-08-27 | 191.88 |
| 2002-08-28 | 192.56 |
| 2002-08-29 | 188.19 |
| 2002-08-30 | 191.16 |
| 2002-09-02 | . |
| 2002-09-03 | 186.63 |
| 2002-09-04 | 187.09 |
| 2002-09-05 | 189.83 |
| 2002-09-06 | 191.72 |
| 2002-09-09 | 197.13 |
| 2002-09-10 | 199.18 |
| 2002-09-11 | 202.16 |
| 2002-09-12 | 202.22 |
| 2002-09-13 | 197.24 |
| 2002-09-16 | 192.50 |
| 2002-09-17 | 195.43 |
| 2002-09-18 | 191.91 |
| 2002-09-19 | 190.81 |
| 2002-09-20 | 194.63 |
| 2002-09-23 | 192.25 |
| 2002-09-24 | 191.70 |
| 2002-09-25 | 192.53 |
| 2002-09-26 | 194.39 |
| 2002-09-27 | 193.08 |
| 2002-09-30 | 189.09 |
| 2002-10-01 | 190.66 |
| 2002-10-02 | 193.58 |
| 2002-10-03 | 193.33 |
| 2002-10-04 | 191.94 |
| 2002-10-07 | 184.58 |
| 2002-10-08 | 184.70 |
| 2002-10-09 | 185.05 |
| 2002-10-10 | 185.33 |
| 2002-10-11 | 187.14 |
| 2002-10-14 | 190.05 |
| 2002-10-15 | 192.98 |
| 2002-10-16 | 189.18 |
| 2002-10-17 | 192.05 |
| 2002-10-18 | 191.79 |
| 2002-10-21 | 193.58 |
| 2002-10-22 | 198.32 |
| 2002-10-23 | 199.75 |
| 2002-10-24 | 199.07 |
| 2002-10-25 | 198.17 |
| 2002-10-28 | 198.48 |
| 2002-10-29 | 192.83 |
| 2002-10-30 | 189.77 |
| 2002-10-31 | 191.09 |
| 2002-11-01 | 200.50 |
| 2002-11-04 | 201.35 |
| 2002-11-05 | 198.87 |
| 2002-11-06 | 199.70 |
| 2002-11-07 | 200.86 |
| 2002-11-08 | 199.26 |
| 2002-11-11 | 198.27 |
| 2002-11-12 | 197.78 |
| 2002-11-13 | 196.33 |
| 2002-11-14 | 201.60 |
| 2002-11-15 | 206.75 |
| 2002-11-18 | 211.52 |
| 2002-11-19 | 211.59 |
| 2002-11-20 | 209.52 |
| 2002-11-21 | 211.79 |
| 2002-11-22 | 212.00 |
| 2002-11-25 | 206.72 |
| 2002-11-26 | 207.27 |
| 2002-11-27 | 211.19 |
| 2002-11-28 | . |
| 2002-11-29 | 210.66 |
| 2002-12-02 | 212.74 |
| 2002-12-03 | 210.14 |
| 2002-12-04 | 212.12 |
| 2002-12-05 | 211.43 |
| 2002-12-06 | 210.06 |
| 2002-12-09 | 210.86 |
| 2002-12-10 | 211.54 |
| 2002-12-11 | 209.98 |
| 2002-12-12 | 205.13 |
| 2002-12-13 | 206.89 |
| 2002-12-16 | 207.49 |
| 2002-12-17 | 208.59 |
| 2002-12-18 | 214.08 |
| 2002-12-19 | 208.85 |
| 2002-12-20 | 212.25 |
| 2002-12-23 | 210.57 |
| 2002-12-24 | 208.41 |
| 2002-12-25 | . |
| 2002-12-26 | 208.86 |
| 2002-12-27 | 210.98 |
| 2002-12-30 | 213.07 |
| 2002-12-31 | 213.93 |
| 2003-01-01 | . |
| 2003-01-02 | 215.44 |
| 2003-01-03 | 217.13 |
| 2003-01-06 | 217.46 |
| 2003-01-07 | 217.96 |
| 2003-01-08 | 219.51 |
| 2003-01-09 | 221.54 |
| 2003-01-10 | 224.72 |
| 2003-01-13 | 223.23 |
| 2003-01-14 | 223.98 |
| 2003-01-15 | 224.47 |
| 2003-01-16 | 220.04 |
| 2003-01-17 | 217.65 |
| 2003-01-20 | . |
| 2003-01-21 | 213.98 |
| 2003-01-22 | 212.74 |
| 2003-01-23 | 214.96 |
| 2003-01-24 | 213.06 |
| 2003-01-27 | 207.67 |
| 2003-01-28 | 208.87 |
| 2003-01-29 | 208.36 |
| 2003-01-30 | 209.43 |
| 2003-01-31 | 212.46 |
| 2003-02-03 | 213.75 |
| 2003-02-04 | 214.22 |
| 2003-02-05 | 213.49 |
| 2003-02-06 | 214.13 |
| 2003-02-07 | 210.05 |
| 2003-02-10 | 208.17 |
| 2003-02-11 | 211.26 |
| 2003-02-12 | 212.81 |
| 2003-02-13 | 208.14 |
| 2003-02-14 | 209.77 |
| 2003-02-17 | . |
| 2003-02-18 | 209.16 |
| 2003-02-19 | 209.10 |
| 2003-02-20 | 214.45 |
| 2003-02-21 | 216.74 |
| 2003-02-24 | 215.43 |
| 2003-02-25 | 215.48 |
| 2003-02-26 | 213.87 |
| 2003-02-27 | 215.48 |
| 2003-02-28 | 217.85 |
| 2003-03-03 | 219.76 |
| 2003-03-04 | 217.92 |
| 2003-03-05 | 216.70 |
| 2003-03-06 | 212.68 |
| 2003-03-07 | 216.07 |
| 2003-03-10 | 215.45 |
| 2003-03-11 | 215.23 |
| 2003-03-12 | 211.73 |
| 2003-03-13 | 208.82 |
| 2003-03-14 | 206.44 |
| 2003-03-17 | 204.31 |
| 2003-03-18 | 207.66 |
| 2003-03-19 | 209.31 |
| 2003-03-20 | 206.50 |
| 2003-03-21 | 204.83 |
| 2003-03-24 | 202.78 |
| 2003-03-25 | 205.33 |
| 2003-03-26 | 202.22 |
| 2003-03-27 | 202.34 |
| 2003-03-28 | 199.54 |
| 2003-03-31 | 198.69 |
| 2003-04-01 | 199.83 |
| 2003-04-02 | 198.46 |
| 2003-04-03 | 201.76 |
| 2003-04-04 | 203.14 |
| 2003-04-07 | 208.28 |
| 2003-04-08 | 205.59 |
| 2003-04-09 | 207.76 |
| 2003-04-10 | 207.82 |
| 2003-04-11 | 211.53 |
| 2003-04-14 | 213.44 |
| 2003-04-15 | 213.97 |
| 2003-04-16 | 212.70 |
| 2003-04-17 | 214.82 |
| 2003-04-18 | . |
| 2003-04-21 | 214.68 |
| 2003-04-22 | 214.16 |
| 2003-04-23 | 214.17 |
| 2003-04-24 | 218.65 |
| 2003-04-25 | 221.03 |
| 2003-04-28 | 222.41 |
| 2003-04-29 | 221.91 |
| 2003-04-30 | 220.52 |
| 2003-05-01 | 220.73 |
| 2003-05-02 | 215.76 |
| 2003-05-05 | 222.33 |
| 2003-05-06 | 220.79 |
| 2003-05-07 | 222.46 |
| 2003-05-08 | 221.43 |
| 2003-05-09 | 220.06 |
| 2003-05-12 | 220.87 |
| 2003-05-13 | 222.76 |
| 2003-05-14 | 223.46 |
| 2003-05-15 | 214.88 |
| 2003-05-16 | 218.60 |
| 2003-05-19 | 217.03 |
| 2003-05-20 | 217.91 |
| 2003-05-21 | 227.74 |
| 2003-05-22 | 225.32 |
| 2003-05-23 | 230.15 |
| 2003-05-26 | . |
| 2003-05-27 | 225.53 |
| 2003-05-28 | 223.16 |
| 2003-05-29 | 229.15 |
| 2003-05-30 | 230.36 |
| 2003-06-02 | 233.97 |
| 2003-06-03 | 232.27 |
| 2003-06-04 | 226.01 |
| 2003-06-05 | 234.72 |
| 2003-06-06 | 235.03 |
| 2003-06-09 | 233.60 |
| 2003-06-10 | 235.81 |
| 2003-06-11 | 237.49 |
| 2003-06-12 | 238.36 |
| 2003-06-13 | 238.10 |
| 2003-06-16 | 240.23 |
| 2003-06-17 | 244.58 |
| 2003-06-18 | 240.41 |
| 2003-06-19 | 245.71 |
| 2003-06-20 | 244.83 |
| 2003-06-23 | 242.89 |
| 2003-06-24 | 245.54 |
| 2003-06-25 | 249.06 |
| 2003-06-26 | 252.13 |
| 2003-06-27 | 254.04 |
| 2003-06-30 | 254.76 |
| 2003-07-01 | 257.22 |
| 2003-07-02 | 258.49 |
| 2003-07-03 | 255.63 |
| 2003-07-04 | . |
| 2003-07-07 | 261.04 |
| 2003-07-08 | 260.15 |
| 2003-07-09 | 259.94 |
| 2003-07-10 | 262.20 |
| 2003-07-11 | 261.98 |
| 2003-07-14 | 262.38 |
| 2003-07-15 | 258.99 |
| 2003-07-16 | 252.55 |
| 2003-07-17 | 248.08 |
| 2003-07-18 | 249.23 |
| 2003-07-21 | 250.34 |
| 2003-07-22 | 252.34 |
| 2003-07-23 | 253.19 |
| 2003-07-24 | 254.12 |
| 2003-07-25 | 255.03 |
| 2003-07-28 | 258.10 |
| 2003-07-29 | 260.95 |
| 2003-07-30 | 262.24 |
| 2003-07-31 | 264.52 |
| 2003-08-01 | 262.81 |
| 2003-08-04 | 264.71 |
| 2003-08-05 | 264.00 |
| 2003-08-06 | 262.72 |
| 2003-08-07 | 266.05 |
| 2003-08-08 | 264.50 |
| 2003-08-11 | 264.36 |
| 2003-08-12 | 261.85 |
| 2003-08-13 | 263.69 |
| 2003-08-14 | 261.29 |
| 2003-08-15 | 261.40 |
| 2003-08-18 | 261.75 |
| 2003-08-19 | 260.38 |
| 2003-08-20 | 259.41 |
| 2003-08-21 | 256.87 |
| 2003-08-22 | 258.41 |
| 2003-08-25 | 256.18 |
| 2003-08-26 | 261.37 |
| 2003-08-27 | 264.00 |
| 2003-08-28 | 259.70 |
| 2003-08-29 | 258.20 |
| 2003-09-01 | . |
| 2003-09-02 | 257.49 |
| 2003-09-03 | 260.06 |
| 2003-09-04 | 258.12 |
| 2003-09-05 | 254.00 |
| 2003-09-08 | 250.40 |
| 2003-09-09 | 252.56 |
| 2003-09-10 | 255.94 |
| 2003-09-11 | 256.81 |
| 2003-09-12 | 254.97 |
| 2003-09-15 | 253.61 |
| 2003-09-16 | 253.62 |
| 2003-09-17 | 255.95 |
| 2003-09-18 | 260.09 |
| 2003-09-19 | 257.34 |
| 2003-09-22 | 259.60 |
| 2003-09-23 | 260.56 |
| 2003-09-24 | 260.37 |
| 2003-09-25 | 260.55 |
| 2003-09-26 | 257.26 |
| 2003-09-29 | 260.32 |
| 2003-09-30 | 266.20 |
| 2003-10-01 | 269.66 |
| 2003-10-02 | 271.96 |
| 2003-10-03 | 272.94 |
| 2003-10-06 | 273.29 |
| 2003-10-07 | 278.02 |
| 2003-10-08 | 277.06 |
| 2003-10-09 | 280.19 |
| 2003-10-10 | 277.92 |
| 2003-10-13 | 281.83 |
| 2003-10-14 | 279.76 |
| 2003-10-15 | 279.23 |
| 2003-10-16 | 278.01 |
| 2003-10-17 | 274.85 |
| 2003-10-20 | 274.51 |
| 2003-10-21 | 276.45 |
| 2003-10-22 | 278.68 |
| 2003-10-23 | 277.05 |
| 2003-10-24 | 279.07 |
| 2003-10-27 | 280.17 |
| 2003-10-28 | 285.13 |
| 2003-10-29 | 290.15 |
| 2003-10-30 | 292.49 |
| 2003-10-31 | 289.31 |
| 2003-11-03 | 289.86 |
| 2003-11-04 | 289.64 |
| 2003-11-05 | 291.30 |
| 2003-11-06 | 290.17 |
| 2003-11-07 | 292.17 |
| 2003-11-10 | 293.86 |
| 2003-11-11 | 293.64 |
| 2003-11-12 | 298.18 |
| 2003-11-13 | 304.07 |
| 2003-11-14 | 310.03 |
| 2003-11-17 | 308.91 |
| 2003-11-18 | 309.18 |
| 2003-11-19 | 310.82 |
| 2003-11-20 | 310.41 |
| 2003-11-21 | 314.75 |
| 2003-11-24 | 315.88 |
| 2003-11-25 | 321.48 |
| 2003-11-26 | 327.64 |
| 2003-11-27 | . |
| 2003-11-28 | 330.01 |
| 2003-12-01 | 334.15 |
| 2003-12-02 | 335.63 |
| 2003-12-03 | 338.22 |
| 2003-12-04 | 336.10 |
| 2003-12-05 | 339.59 |
| 2003-12-08 | 333.38 |
| 2003-12-09 | 330.86 |
| 2003-12-10 | 329.90 |
| 2003-12-11 | 338.68 |
| 2003-12-12 | 340.01 |
| 2003-12-15 | 344.38 |
| 2003-12-16 | 343.13 |
| 2003-12-17 | 335.20 |
| 2003-12-18 | 329.60 |
| 2003-12-19 | 319.47 |
| 2003-12-22 | 320.74 |
| 2003-12-23 | 321.35 |
| 2003-12-24 | 330.35 |
| 2003-12-25 | . |
| 2003-12-26 | 331.03 |
| 2003-12-29 | 331.57 |
| 2003-12-30 | 339.15 |
| 2003-12-31 | 335.84 |
| 2004-01-01 | . |
| 2004-01-02 | 347.00 |
| 2004-01-05 | 353.46 |
| 2004-01-06 | 340.86 |
| 2004-01-07 | 339.38 |
| 2004-01-08 | 338.65 |
| 2004-01-09 | 337.56 |
| 2004-01-12 | 331.44 |
| 2004-01-13 | 333.91 |
| 2004-01-14 | 325.42 |
| 2004-01-15 | 318.65 |
| 2004-01-16 | 321.82 |
| 2004-01-19 | . |
| 2004-01-20 | 327.57 |
| 2004-01-21 | 329.56 |
| 2004-01-22 | 333.30 |
| 2004-01-23 | 330.09 |
| 2004-01-26 | 329.86 |
| 2004-01-27 | 330.69 |
| 2004-01-28 | 338.89 |
| 2004-01-29 | 340.97 |
| 2004-01-30 | 337.87 |
| 2004-02-02 | 339.55 |
| 2004-02-03 | 345.07 |
| 2004-02-04 | 344.95 |
| 2004-02-05 | 344.09 |
| 2004-02-06 | 343.06 |
| 2004-02-09 | 344.46 |
| 2004-02-10 | 349.19 |
| 2004-02-11 | 348.95 |
| 2004-02-12 | 357.02 |
| 2004-02-13 | 361.40 |
| 2004-02-16 | . |
| 2004-02-17 | 361.69 |
| 2004-02-18 | 357.14 |
| 2004-02-19 | 358.07 |
| 2004-02-20 | 352.94 |
| 2004-02-23 | 359.37 |
| 2004-02-24 | 359.40 |
| 2004-02-25 | 359.76 |
| 2004-02-26 | 358.03 |
| 2004-02-27 | 359.44 |
| 2004-03-01 | 362.52 |
| 2004-03-02 | 364.13 |
| 2004-03-03 | 355.45 |
| 2004-03-04 | 357.22 |
| 2004-03-05 | 364.05 |
| 2004-03-08 | 366.73 |
| 2004-03-09 | 368.27 |
| 2004-03-10 | 361.22 |
| 2004-03-11 | 357.98 |
| 2004-03-12 | 352.45 |
| 2004-03-15 | 353.48 |
| 2004-03-16 | 362.63 |
| 2004-03-17 | 355.02 |
| 2004-03-18 | 361.70 |
| 2004-03-19 | 362.97 |
| 2004-03-22 | 371.66 |
| 2004-03-23 | 368.21 |
| 2004-03-24 | 363.48 |
| 2004-03-25 | 365.55 |
| 2004-03-26 | 366.11 |
| 2004-03-29 | 373.61 |
| 2004-03-30 | 375.20 |
| 2004-03-31 | 377.72 |
| 2004-04-01 | 378.16 |
| 2004-04-02 | 371.95 |
| 2004-04-05 | 382.09 |
| 2004-04-06 | 384.64 |
| 2004-04-07 | 388.60 |
| 2004-04-08 | 386.10 |
| 2004-04-09 | . |
| 2004-04-12 | 388.52 |
| 2004-04-13 | 381.10 |
| 2004-04-14 | 376.72 |
| 2004-04-15 | 376.81 |
| 2004-04-16 | 385.08 |
| 2004-04-19 | 374.91 |
| 2004-04-20 | 375.57 |
| 2004-04-21 | 373.12 |
| 2004-04-22 | 364.84 |
| 2004-04-23 | 362.90 |
| 2004-04-26 | 361.48 |
| 2004-04-27 | 362.05 |
| 2004-04-28 | 357.39 |
| 2004-04-29 | 357.97 |
| 2004-04-30 | 349.43 |
| 2004-05-03 | 351.40 |
| 2004-05-04 | 353.62 |
| 2004-05-05 | 356.99 |
| 2004-05-06 | 358.73 |
| 2004-05-07 | 350.99 |
| 2004-05-10 | 344.15 |
| 2004-05-11 | 344.78 |
| 2004-05-12 | 341.85 |
| 2004-05-13 | 343.80 |
| 2004-05-14 | 345.67 |
| 2004-05-17 | 339.63 |
| 2004-05-18 | 337.74 |
| 2004-05-19 | 354.19 |
| 2004-05-20 | 350.80 |
| 2004-05-21 | 351.33 |
| 2004-05-24 | 346.97 |
| 2004-05-25 | 350.88 |
| 2004-05-26 | 356.05 |
| 2004-05-27 | 364.97 |
| 2004-05-28 | 363.90 |
| 2004-05-31 | . |
| 2004-06-01 | 368.87 |
| 2004-06-02 | 368.27 |
| 2004-06-03 | 368.62 |
| 2004-06-04 | 366.58 |
| 2004-06-07 | 367.27 |
| 2004-06-08 | 365.64 |
| 2004-06-09 | 361.54 |
| 2004-06-10 | 364.52 |
| 2004-06-11 | . |
| 2004-06-14 | 361.91 |
| 2004-06-15 | 364.76 |
| 2004-06-16 | 362.49 |
| 2004-06-17 | 363.33 |
| 2004-06-18 | 370.29 |
| 2004-06-21 | 374.08 |
| 2004-06-22 | 374.07 |
| 2004-06-23 | 379.00 |
| 2004-06-24 | 386.58 |
| 2004-06-25 | 379.92 |
| 2004-06-28 | 381.52 |
| 2004-06-29 | 380.85 |
| 2004-06-30 | 381.63 |
| 2004-07-01 | 387.22 |
| 2004-07-02 | 396.12 |
| 2004-07-05 | . |
| 2004-07-06 | 382.47 |
| 2004-07-07 | 389.63 |
| 2004-07-08 | 392.07 |
| 2004-07-09 | 393.26 |
| 2004-07-12 | 394.71 |
| 2004-07-13 | 395.43 |
| 2004-07-14 | 395.52 |
| 2004-07-15 | 395.07 |
| 2004-07-16 | 399.88 |
| 2004-07-19 | 401.50 |
| 2004-07-20 | 403.05 |
| 2004-07-21 | 395.13 |
| 2004-07-22 | 395.16 |
| 2004-07-23 | 387.87 |
| 2004-07-26 | 388.88 |
| 2004-07-27 | 386.04 |
| 2004-07-28 | 388.45 |
| 2004-07-29 | 387.52 |
| 2004-07-30 | 389.66 |
| 2004-08-02 | 390.81 |
| 2004-08-03 | 391.02 |
| 2004-08-04 | 390.65 |
| 2004-08-05 | 392.08 |
| 2004-08-06 | 396.65 |
| 2004-08-09 | 398.27 |
| 2004-08-10 | 395.44 |
| 2004-08-11 | 390.92 |
| 2004-08-12 | 381.54 |
| 2004-08-13 | 382.33 |
| 2004-08-16 | 375.60 |
| 2004-08-17 | 377.77 |
| 2004-08-18 | 378.88 |
| 2004-08-19 | 378.41 |
| 2004-08-20 | 382.95 |
| 2004-08-23 | 384.40 |
| 2004-08-24 | 384.45 |
| 2004-08-25 | 384.68 |
| 2004-08-26 | 391.60 |
| 2004-08-27 | 387.18 |
| 2004-08-30 | 389.38 |
| 2004-08-31 | 397.43 |
| 2004-09-01 | 394.23 |
| 2004-09-02 | 397.43 |
| 2004-09-03 | 398.93 |
| 2004-09-06 | . |
| 2004-09-07 | 401.07 |
| 2004-09-08 | 401.06 |
| 2004-09-09 | 405.19 |
| 2004-09-10 | 407.95 |
| 2004-09-13 | 411.21 |
| 2004-09-14 | 413.58 |
| 2004-09-15 | 410.94 |
| 2004-09-16 | 418.35 |
| 2004-09-17 | 419.88 |
| 2004-09-20 | 419.77 |
| 2004-09-21 | 421.65 |
| 2004-09-22 | 422.05 |
| 2004-09-23 | 423.63 |
| 2004-09-24 | 424.51 |
| 2004-09-27 | 424.16 |
| 2004-09-28 | 416.26 |
| 2004-09-29 | 420.63 |
| 2004-09-30 | 419.57 |
| 2004-10-01 | 421.14 |
| 2004-10-04 | 422.62 |
| 2004-10-05 | 413.87 |
| 2004-10-06 | 411.76 |
| 2004-10-07 | 412.26 |
| 2004-10-08 | 413.71 |
| 2004-10-11 | 411.85 |
| 2004-10-12 | 410.48 |
| 2004-10-13 | 409.30 |
| 2004-10-14 | 411.36 |
| 2004-10-15 | 417.08 |
| 2004-10-18 | 421.10 |
| 2004-10-19 | 423.27 |
| 2004-10-20 | 421.75 |
| 2004-10-21 | 426.99 |
| 2004-10-22 | 428.28 |
| 2004-10-25 | 427.46 |
| 2004-10-26 | 425.58 |
| 2004-10-27 | 434.93 |
| 2004-10-28 | 442.75 |
| 2004-10-29 | 434.58 |
| 2004-11-01 | 439.45 |
| 2004-11-02 | 442.37 |
| 2004-11-03 | 459.11 |
| 2004-11-04 | 464.54 |
| 2004-11-05 | 464.19 |
| 2004-11-08 | 466.94 |
| 2004-11-09 | 465.08 |
| 2004-11-10 | 456.73 |
| 2004-11-11 | 459.72 |
| 2004-11-12 | 475.10 |
| 2004-11-15 | 475.20 |
| 2004-11-16 | 478.38 |
| 2004-11-17 | 480.35 |
| 2004-11-18 | 478.55 |
| 2004-11-19 | 477.81 |
| 2004-11-22 | 480.22 |
| 2004-11-23 | 478.59 |
| 2004-11-24 | 482.74 |
| 2004-11-25 | . |
| 2004-11-26 | 495.01 |
| 2004-11-29 | 506.09 |
| 2004-11-30 | 502.11 |
| 2004-12-01 | 515.52 |
| 2004-12-02 | 508.82 |
| 2004-12-03 | 531.94 |
| 2004-12-06 | 519.68 |
| 2004-12-07 | 514.66 |
| 2004-12-08 | 509.17 |
| 2004-12-09 | 509.00 |
| 2004-12-10 | 517.44 |
| 2004-12-13 | 530.51 |
| 2004-12-14 | 533.95 |
| 2004-12-15 | 533.36 |
| 2004-12-16 | 529.89 |
| 2004-12-17 | 526.77 |
| 2004-12-20 | 535.74 |
| 2004-12-21 | 541.46 |
| 2004-12-22 | 544.33 |
| 2004-12-23 | 549.11 |
| 2004-12-24 | . |
| 2004-12-27 | 556.84 |
| 2004-12-28 | 557.11 |
| 2004-12-29 | 555.77 |
| 2004-12-30 | 556.57 |
| 2004-12-31 | 562.69 |
| 2005-01-03 | 563.93 |
| 2005-01-04 | 544.11 |
| 2005-01-05 | 535.74 |
| 2005-01-06 | 529.35 |
| 2005-01-07 | 525.72 |
| 2005-01-10 | 539.62 |
| 2005-01-11 | 539.34 |
| 2005-01-12 | 543.90 |
| 2005-01-13 | 535.39 |
| 2005-01-14 | 534.14 |
| 2005-01-17 | . |
| 2005-01-18 | 514.77 |
| 2005-01-19 | 516.15 |
| 2005-01-20 | 507.06 |
| 2005-01-21 | 514.14 |
| 2005-01-24 | 523.01 |
| 2005-01-25 | 523.42 |
| 2005-01-26 | 523.57 |
| 2005-01-27 | 529.32 |
#2005-01-28| 534.93
#2005-01-31| 540.66
#2005-02-01| 539.57
#2005-02-02| 540.62
#2005-02-03| 531.77
#2005-02-04| 524.73
#2005-02-07| 519.09
#2005-02-08| 513.15
#2005-02-09| 518.93
#2005-02-10| 526.56
#2005-02-11| 527.44
#2005-02-14| 534.63
#2005-02-15| 528.12
#2005-02-16| 529.14
#2005-02-17| 531.87
#2005-02-18| 530.06
#2005-02-21| .
#2005-02-22| 544.57
#2005-02-23| 541.86
#2005-02-24| 534.49
#2005-02-25| 538.47
#2005-02-28| 537.41
#2005-03-01| 537.48
#2005-03-02| 534.66
#2005-03-03| 535.43
#2005-03-04| 550.13
#2005-03-07| 552.20
#2005-03-08| 561.64
#2005-03-09| 562.27
#2005-03-10| 558.58
#2005-03-11| 565.09
#2005-03-14| 557.55
#2005-03-15| 541.39
#2005-03-16| 538.44
#2005-03-17| 535.01
#2005-03-18| 541.68
#2005-03-21| 535.50
#2005-03-22| 535.02
#2005-03-23| 518.58
#2005-03-24| 515.73
#2005-03-25| .
#2005-03-28| 504.10
#2005-03-29| 504.51
#2005-03-30| 505.31
#2005-03-31| 511.03
#2005-04-01| 520.54
#2005-04-04| 511.20
#2005-04-05| 514.70
#2005-04-06| 518.99
#2005-04-07| 516.54
#2005-04-08| 515.47
#2005-04-11| 513.39
#2005-04-12| 511.17
#2005-04-13| 509.97
#2005-04-14| 502.84
#2005-04-15| 506.18
#2005-04-18| 508.16
#2005-04-19| 512.64
#2005-04-20| 513.86
#2005-04-21| 518.85
#2005-04-22| 522.65
#2005-04-25| 515.83
#2005-04-26| 515.04
#2005-04-27| 516.70
#2005-04-28| 509.06
#2005-04-29| 512.73
#2005-05-02| 511.56
#2005-05-03| 513.26
#2005-05-04| 526.88
#2005-05-05| 531.41
#2005-05-06| 530.29
#2005-05-09| 532.75
#2005-05-10| 527.76
#2005-05-11| 528.27
#2005-05-12| 521.42
#2005-05-13| 518.09
#2005-05-16| 526.17
#2005-05-17| 519.39
#2005-05-18| 517.23
#2005-05-19| 522.49
#2005-05-20| 509.83
#2005-05-23| 518.44
#2005-05-24| 510.92
#2005-05-25| 517.54
#2005-05-26| 514.84
#2005-05-27| 522.36
#2005-05-30| .
#2005-05-31| 518.23
#2005-06-01| 513.89
#2005-06-02| 519.43
#2005-06-03| 522.40
#2005-06-06| 534.95
#2005-06-07| 540.22
#2005-06-08| 534.55
#2005-06-09| 529.86
#2005-06-10| 541.08
#2005-06-13| 538.91
#2005-06-14| 531.94
#2005-06-15| 534.82
#2005-06-16| 539.04
#2005-06-17| 546.87
#2005-06-20| 553.91
#2005-06-21| 547.79
#2005-06-22| 547.34
#2005-06-23| 541.77
#2005-06-24| 534.27
#2005-06-27| 536.26
#2005-06-28| 540.14
#2005-06-29| 538.79
#2005-06-30| 540.42
#2005-07-01| 531.68
#2005-07-04| .
#2005-07-05| 530.02
#2005-07-06| 537.17
#2005-07-07| 536.37
#2005-07-08| 537.38
#2005-07-11| 546.89
#2005-07-12| 561.21
#2005-07-13| 550.14
#2005-07-14| 561.89
#2005-07-15| 564.66
#2005-07-18| 569.82
#2005-07-19| 572.34
#2005-07-20| 578.71
#2005-07-21| 591.81
#2005-07-22| 585.67
#2005-07-25| 581.65
#2005-07-26| 570.95
#2005-07-27| 580.03
#2005-07-28| 590.15
#2005-07-29| 599.88
#2005-08-01| 606.12
#2005-08-02| 612.54
#2005-08-03| 621.74
#2005-08-04| 629.88
#2005-08-05| 624.28
#2005-08-08| 630.60
#2005-08-09| 629.25
#2005-08-10| 649.98
#2005-08-11| 642.27
#2005-08-12| 635.03
#2005-08-15| 628.58
#2005-08-16| 625.45
#2005-08-17| 613.11
#2005-08-18| 617.20
#2005-08-19| 621.50
#2005-08-22| 623.83
#2005-08-23| 624.18
#2005-08-24| 618.68
#2005-08-25| 613.54
#2005-08-26| 612.89
#2005-08-29| 610.79
#2005-08-30| 606.39
#2005-08-31| 606.84
#2005-09-01| 626.22
#2005-09-02| 635.79
#2005-09-05| .
#2005-09-06| 643.13
#2005-09-07| 642.52
#2005-09-08| 639.03
#2005-09-09| 645.18
#2005-09-12| 645.09
#2005-09-13| 648.51
#2005-09-14| 651.75
#2005-09-15| 648.39
#2005-09-16| 649.88
#2005-09-19| 644.54
#2005-09-20| 635.93
#2005-09-21| 637.98
#2005-09-22| 638.82
#2005-09-23| 635.17
#2005-09-26| 645.50
#2005-09-27| 646.12
#2005-09-28| 649.81
#2005-09-29| 659.01
#2005-09-30| 660.67
#2005-10-03| 650.68
#2005-10-04| 652.91
#2005-10-05| 648.15
#2005-10-06| 636.04
#2005-10-07| 633.98
#2005-10-10| 634.45
#2005-10-11| 636.21
#2005-10-12| 636.80
#2005-10-13| 619.76
#2005-10-14| 613.58
#2005-10-17| 627.12
#2005-10-18| 626.09
#2005-10-19| 617.82
#2005-10-20| 636.24
#2005-10-21| 625.47
#2005-10-24| 629.82
#2005-10-25| 633.14
#2005-10-26| 634.71
#2005-10-27| 628.17
#2005-10-28| 634.79
#2005-10-31| 644.64
#2005-11-01| 646.62
#2005-11-02| 658.17
#2005-11-03| 674.42
#2005-11-04| 662.26
#2005-11-07| 677.71
#2005-11-08| 666.16
#2005-11-09| 661.35
#2005-11-10| 668.29
#2005-11-11| 671.58
#2005-11-14| 678.28
#2005-11-15| 675.58
#2005-11-16| 674.42
#2005-11-17| 673.51
#2005-11-18| 677.20
#2005-11-21| 678.71
#2005-11-22| 673.45
#2005-11-23| 678.35
#2005-11-24| .
#2005-11-25| 682.26
#2005-11-28| 682.00
#2005-11-29| 685.01
#2005-11-30| 681.84
#2005-12-01| 685.00
#2005-12-02| 694.16
#2005-12-05| 700.26
#2005-12-06| 715.59
#2005-12-07| 717.57
#2005-12-08| 714.29
#2005-12-09| 713.54
#2005-12-12| 724.54
#2005-12-13| 736.02
#2005-12-14| 741.58
#2005-12-15| 735.86
#2005-12-16| 737.80
#2005-12-19| 748.23
#2005-12-20| 749.55
#2005-12-21| 758.55
#2005-12-22| 758.32
#2005-12-23| 762.35
#2005-12-26| .
#2005-12-27| 763.28
#2005-12-28| 763.45
#2005-12-29| 768.52
#2005-12-30| 766.58
#2006-01-02| .
#2006-01-03| 795.21
#2006-01-04| 809.85
#2006-01-05| 813.71
#2006-01-06| 831.20
#2006-01-09| 846.74
#2006-01-10| 850.46
#2006-01-11| 863.22
#2006-01-12| 871.10
#2006-01-13| 878.37
#2006-01-16| .
#2006-01-17| 845.79
#2006-01-18| 830.12
#2006-01-19| 877.68
#2006-01-20| 877.01
#2006-01-23| 886.01
#2006-01-24| 882.50
#2006-01-25| 888.53
#2006-01-26| 888.41
#2006-01-27| 883.85
#2006-01-30| 899.51
#2006-01-31| 914.74
#2006-02-01| 933.55
#2006-02-02| 920.67
#2006-02-03| 903.48
#2006-02-06| 908.15
#2006-02-07| 901.80
#2006-02-08| 880.12
#2006-02-09| 886.31
#2006-02-10| 882.07
#2006-02-13| 853.46
#2006-02-14| 861.67
#2006-02-15| 867.16
#2006-02-16| 861.37
#2006-02-17| 884.89
#2006-02-20| .
#2006-02-21| 880.30
#2006-02-22| 887.96
#2006-02-23| 900.01
#2006-02-24| 889.76
#2006-02-27| 891.73
#2006-02-28| 890.80
#2006-03-01| 891.32
#2006-03-02| 905.35
#2006-03-03| 889.15
#2006-03-06| 884.08
#2006-03-07| 859.58
#2006-03-08| 846.82
#2006-03-09| 853.71
#2006-03-10| 854.80
#2006-03-13| 853.76
#2006-03-14| 850.64
#2006-03-15| 895.30
#2006-03-16| 886.76
#2006-03-17| 883.10
#2006-03-20| 901.18
#2006-03-21| 891.83
#2006-03-22| 897.18
#2006-03-23| 900.33
#2006-03-24| 896.35
#2006-03-27| 914.74
#2006-03-28| 910.87
#2006-03-29| 914.10
#2006-03-30| 933.22
#2006-03-31| 931.04
#2006-04-03| 945.15
#2006-04-04| 954.40
#2006-04-05| 964.06
#2006-04-06| 967.17
#2006-04-07| 967.27
#2006-04-10| 969.49
#2006-04-11| 970.99
#2006-04-12| 957.47
#2006-04-13| 947.27
#2006-04-14| .
#2006-04-17| 931.76
#2006-04-18| 921.44
#2006-04-19| 939.97
#2006-04-20| 940.15
#2006-04-21| 948.73
#2006-04-24| 938.61
#2006-04-25| 938.38
#2006-04-26| 938.04
#2006-04-27| 944.34
#2006-04-28| 954.62
#2006-05-01| 964.72
#2006-05-02| 957.18
#2006-05-03| 961.42
#2006-05-04| 955.04
#2006-05-05| 964.01
#2006-05-08| 955.28
#2006-05-09| 952.42
#2006-05-10| 956.06
#2006-05-11| 952.58
#2006-05-12| 914.75
#2006-05-15| 859.80
#2006-05-16| 878.98
#2006-05-17| 867.74
#2006-05-18| 861.85
#2006-05-19| 844.01
#2006-05-22| 805.58
#2006-05-23| 814.17
#2006-05-24| 792.97
#2006-05-25| 782.46
#2006-05-26| 805.22
#2006-05-29| .
#2006-05-30| 814.37
#2006-05-31| 808.12
#2006-06-01| 817.31
#2006-06-02| 829.02
#2006-06-05| 829.98
#2006-06-06| 792.18
#2006-06-07| 793.12
#2006-06-08| 737.15
#2006-06-09| 777.76
#2006-06-12| 748.64
#2006-06-13| 715.65
#2006-06-14| 712.59
#2006-06-15| 761.63
#2006-06-16| 763.85
#2006-06-19| 757.18
#2006-06-20| 754.47
#2006-06-21| 754.08
#2006-06-22| 737.33
#2006-06-23| 714.43
#2006-06-26| 698.34
#2006-06-27| 703.60
#2006-06-28| 713.12
#2006-06-29| 718.21
#2006-06-30| 748.79
#2006-07-03| 763.44
#2006-07-04| .
#2006-07-05| 747.66
#2006-07-06| 758.09
#2006-07-07| 768.59
#2006-07-10| 782.84
#2006-07-11| 784.75
#2006-07-12| 785.45
#2006-07-13| 750.60
#2006-07-14| 755.20
#2006-07-17| 729.90
#2006-07-18| 744.94
#2006-07-19| 767.42
#2006-07-20| 768.71
#2006-07-21| 762.01
#2006-07-24| 781.60
#2006-07-25| 783.13
#2006-07-26| 792.37
#2006-07-27| 822.41
#2006-07-28| 815.61
#2006-07-31| 819.62
#2006-08-01| 813.76
#2006-08-02| 822.98
#2006-08-03| 825.02
#2006-08-04| 835.95
#2006-08-07| 833.51
#2006-08-08| 835.41
#2006-08-09| 842.35
#2006-08-10| 828.12
#2006-08-11| 837.72
#2006-08-14| 832.46
#2006-08-15| 843.17
#2006-08-16| 852.07
#2006-08-17| 851.52
#2006-08-18| 826.65
#2006-08-21| 829.57
#2006-08-22| 840.70
#2006-08-23| 837.20
#2006-08-24| 832.32
#2006-08-25| 830.16
#2006-08-28| 839.59
#2006-08-29| 838.42
#2006-08-30| 854.87
#2006-08-31| 846.55
#2006-09-01| 865.81
#2006-09-04| .
#2006-09-05| 880.32
#2006-09-06| 866.75
#2006-09-07| 847.08
#2006-09-08| 844.69
#2006-09-11| 836.18
#2006-09-12| 847.71
#2006-09-13| 854.23
#2006-09-14| 865.97
#2006-09-15| 862.55
#2006-09-18| 867.82
#2006-09-19| 867.92
#2006-09-20| 859.58
#2006-09-21| 866.30
#2006-09-22| 857.97
#2006-09-25| 850.63
#2006-09-26| 844.76
#2006-09-27| 837.42
#2006-09-28| 840.93
#2006-09-29| 828.59
#2006-10-02| 843.54
#2006-10-03| 832.93
#2006-10-04| 817.18
#2006-10-05| 826.48
#2006-10-06| 825.38
#2006-10-09| 827.11
#2006-10-10| 828.79
#2006-10-11| 827.43
#2006-10-12| 846.75
#2006-10-13| 855.35
#2006-10-16| 861.41
#2006-10-17| 846.42
#2006-10-18| 853.96
#2006-10-19| 859.72
#2006-10-20| 861.24
#2006-10-23| 853.31
#2006-10-24| 857.65
#2006-10-25| 865.03
#2006-10-26| 865.47
#2006-10-27| 873.31
#2006-10-30| 863.89
#2006-10-31| 885.74
#2006-11-01| 892.24
#2006-11-02| 882.66
#2006-11-03| 883.50
#2006-11-06| 884.96
#2006-11-07| 892.16
#2006-11-08| 884.81
#2006-11-09| 888.97
#2006-11-10| 889.64
#2006-11-13| 892.43
#2006-11-14| 896.08
#2006-11-15| 899.12
#2006-11-16| 894.48
#2006-11-17| 891.08
#2006-11-20| 892.45
#2006-11-21| 902.71
#2006-11-22| 923.75
#2006-11-23| .
#2006-11-24| 936.15
#2006-11-27| 936.08
#2006-11-28| 916.96
#2006-11-29| 921.80
#2006-11-30| 924.84
#2006-12-01| 936.54
#2006-12-04| 931.92
#2006-12-05| 936.87
#2006-12-06| 936.78
#2006-12-07| 936.34
#2006-12-08| 947.49
#2006-12-11| 946.63
#2006-12-12| 951.96
#2006-12-13| 959.35
#2006-12-14| 960.42
#2006-12-15| 959.32
#2006-12-18| 973.60
#2006-12-19| 968.94
#2006-12-20| 981.75
#2006-12-21| 996.35
#2006-12-22|1009.82
#2006-12-25| .
#2006-12-26| 999.36
#2006-12-27|1008.91
#2006-12-28|1004.64
#2006-12-29|1005.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1015.44
#2007-01-04| 981.37
#2007-01-05| 967.59
#2007-01-08| 972.68
#2007-01-09| 972.75
#2007-01-10| 962.04
#2007-01-11| 976.87
#2007-01-12| 985.81
#2007-01-15| .
#2007-01-16| 997.97
#2007-01-17|1005.81
#2007-01-18|1013.06
#2007-01-19|1011.49
#2007-01-22|1017.87
#2007-01-23|1012.46
#2007-01-24|1005.19
#2007-01-25| 979.66
#2007-01-26| 972.01
#2007-01-29| 958.22
#2007-01-30| 972.42
#2007-01-31| 976.69
#2007-02-01| 977.13
#2007-02-02| 975.00
#2007-02-05| 978.60
#2007-02-06| 999.68
#2007-02-07|1005.72
#2007-02-08| 991.24
#2007-02-09| 980.83
#2007-02-12| 961.15
#2007-02-13| 974.65
#2007-02-14| 999.88
#2007-02-15|1016.96
#2007-02-16|1011.60
#2007-02-19| .
#2007-02-20|1010.67
#2007-02-21|1002.02
#2007-02-22|1022.09
#2007-02-23|1017.23
#2007-02-26|1017.30
#2007-02-27| 993.94
#2007-02-28| 972.44
#2007-03-01| 972.89
#2007-03-02| 976.41
#2007-03-05| 944.62
#2007-03-06| 963.11
#2007-03-07| 969.60
#2007-03-08| 992.75
#2007-03-09|1001.91
#2007-03-12| 995.17
#2007-03-13| 990.43
#2007-03-14| 961.38
#2007-03-15| 978.39
#2007-03-16| 977.38
#2007-03-19| 990.38
#2007-03-20| 997.95
#2007-03-21|1002.84
#2007-03-22|1025.60
#2007-03-23|1031.49
#2007-03-26|1028.19
#2007-03-27|1036.85
#2007-03-28|1028.22
#2007-03-29|1038.95
#2007-03-30|1052.36
#2007-04-02|1056.82
#2007-04-03|1072.23
#2007-04-04|1071.06
#2007-04-05|1079.75
#2007-04-06| .
#2007-04-09|1083.65
#2007-04-10|1095.03
#2007-04-11|1091.87
#2007-04-12|1090.15
#2007-04-13|1093.66
#2007-04-16|1115.19
#2007-04-17|1121.55
#2007-04-18|1112.01
#2007-04-19|1104.62
#2007-04-20|1113.70
#2007-04-23|1105.81
#2007-04-24|1111.28
#2007-04-25|1121.19
#2007-04-26|1119.22
#2007-04-27|1116.08
#2007-04-30|1115.04
#2007-05-01|1115.47
#2007-05-02|1117.44
#2007-05-03|1130.95
#2007-05-04|1138.15
#2007-05-07|1140.21
#2007-05-08|1134.65
#2007-05-09|1120.81
#2007-05-10|1103.78
#2007-05-11|1090.65
#2007-05-14|1077.84
#2007-05-15|1064.54
#2007-05-16|1068.83
#2007-05-17|1051.45
#2007-05-18|1059.50
#2007-05-21|1066.03
#2007-05-22|1060.52
#2007-05-23|1067.66
#2007-05-24|1058.91
#2007-05-25|1057.05
#2007-05-28| .
#2007-05-29|1064.01
#2007-05-30|1051.67
#2007-05-31|1077.00
#2007-06-01|1082.39
#2007-06-04|1094.38
#2007-06-05|1099.44
#2007-06-06|1092.95
#2007-06-07|1082.56
#2007-06-08|1058.24
#2007-06-11|1075.56
#2007-06-12|1067.74
#2007-06-13|1068.12
#2007-06-14|1085.92
#2007-06-15|1090.49
#2007-06-18|1115.03
#2007-06-19|1105.43
#2007-06-20|1119.33
#2007-06-21|1108.31
#2007-06-22|1102.22
#2007-06-25|1094.78
#2007-06-26|1091.57
#2007-06-27|1078.65
#2007-06-28|1094.52
#2007-06-29|1098.89
#2007-07-02|1112.37
#2007-07-03|1128.49
#2007-07-04| .
#2007-07-05|1124.91
#2007-07-06|1129.57
#2007-07-09|1145.31
#2007-07-10|1143.94
#2007-07-11|1133.24
#2007-07-12|1127.53
#2007-07-13|1135.53
#2007-07-16|1149.48
#2007-07-17|1146.81
#2007-07-18|1144.29
#2007-07-19|1157.28
#2007-07-20|1158.47
#2007-07-23|1163.05
#2007-07-24|1161.90
#2007-07-25|1140.76
#2007-07-26|1122.65
#2007-07-27|1111.46
#2007-07-30|1091.80
#2007-07-31|1111.17
#2007-08-01|1085.39
#2007-08-02|1100.13
#2007-08-03|1098.15
#2007-08-06|1075.80
#2007-08-07|1094.49
#2007-08-08|1110.14
#2007-08-09|1102.28
#2007-08-10|1067.01
#2007-08-13|1068.92
#2007-08-14|1059.56
#2007-08-15|1038.45
#2007-08-16|1001.37
#2007-08-17|1004.73
#2007-08-20|1010.23
#2007-08-21|1006.10
#2007-08-22|1023.24
#2007-08-23|1040.08
#2007-08-24|1043.34
#2007-08-27|1057.90
#2007-08-28|1051.33
#2007-08-29|1054.74
#2007-08-30|1071.59
#2007-08-31|1077.12
#2007-09-03| .
#2007-09-04|1087.86
#2007-09-05|1086.13
#2007-09-06|1074.60
#2007-09-07|1067.10
#2007-09-10|1063.19
#2007-09-11|1082.78
#2007-09-12|1080.60
#2007-09-13|1077.18
#2007-09-14|1066.48
#2007-09-17|1054.91
#2007-09-18|1060.77
#2007-09-19|1097.11
#2007-09-20|1092.58
#2007-09-21|1092.58
#2007-09-24|1095.88
#2007-09-25|1087.12
#2007-09-26|1092.04
#2007-09-27|1104.94
#2007-09-28|1105.18
#2007-10-01|1109.45
#2007-10-02|1123.28
#2007-10-03|1134.83
#2007-10-04|1140.10
#2007-10-05|1145.31
#2007-10-08|1153.20
#2007-10-09|1156.61
#2007-10-10|1162.32
#2007-10-11|1168.70
#2007-10-12|1158.22
#2007-10-15|1156.75
#2007-10-16|1140.86
#2007-10-17|1147.48
#2007-10-18|1142.97
#2007-10-19|1145.74
#2007-10-22|1141.00
#2007-10-23|1166.05
#2007-10-24|1181.92
#2007-10-25|1199.60
#2007-10-26|1218.75
#2007-10-29|1233.49
#2007-10-30|1254.95
#2007-10-31|1266.85
#2007-11-01|1253.62
#2007-11-02|1257.53
#2007-11-05|1247.13
#2007-11-06|1246.38
#2007-11-07|1254.17
#2007-11-08|1243.44
#2007-11-09|1234.78
#2007-11-12|1234.67
#2007-11-13|1238.99
#2007-11-14|1262.93
#2007-11-15|1254.34
#2007-11-16|1243.13
#2007-11-19|1261.85
#2007-11-20|1264.79
#2007-11-21|1243.26
#2007-11-22| .
#2007-11-23|1224.55
#2007-11-26|1213.20
#2007-11-27|1198.94
#2007-11-28|1215.14
#2007-11-29|1221.65
#2007-11-30|1214.39
#2007-12-03|1213.19
#2007-12-04|1218.79
#2007-12-05|1215.05
#2007-12-06|1225.19
#2007-12-07|1230.35
#2007-12-10|1224.69
#2007-12-11|1221.68
#2007-12-12|1215.83
#2007-12-13|1205.74
#2007-12-14|1182.52
#2007-12-17|1184.03
#2007-12-18|1181.65
#2007-12-19|1167.97
#2007-12-20|1162.01
#2007-12-21|1166.76
#2007-12-24|1183.32
#2007-12-25| .
#2007-12-26|1188.27
#2007-12-27|1205.65
#2007-12-28|1219.21
#2007-12-31|1240.71
#2008-01-01| .
#2008-01-02|1254.48
#2008-01-03|1240.06
#2008-01-04|1244.93
#2008-01-07|1236.19
#2008-01-08|1245.71
#2008-01-09|1241.59
#2008-01-10|1242.27
#2008-01-11|1242.78
#2008-01-14|1243.63
#2008-01-15|1236.75
#2008-01-16|1203.75
#2008-01-17|1191.65
#2008-01-18|1182.35
#2008-01-21| .
#2008-01-22|1097.32
#2008-01-23|1116.71
#2008-01-24|1151.90
#2008-01-25|1151.37
#2008-01-28|1136.72
#2008-01-29|1148.02
#2008-01-30|1150.96
#2008-01-31|1147.68
#2008-02-01|1159.18
#2008-02-04|1177.64
#2008-02-05|1167.89
#2008-02-06|1142.39
#2008-02-07|1136.49
#2008-02-08|1133.51
#2008-02-11|1118.20
#2008-02-12|1132.64
#2008-02-13|1147.53
#2008-02-14|1158.70
#2008-02-15|1154.59
#2008-02-18| .
#2008-02-19|1181.14
#2008-02-20|1163.74
#2008-02-21|1177.88
#2008-02-22|1172.48
#2008-02-25|1186.40
#2008-02-26|1203.26
#2008-02-27|1230.55
#2008-02-28|1233.69
#2008-02-29|1208.26
#2008-03-03|1180.97
#2008-03-04|1174.55
#2008-03-05|1179.30
#2008-03-06|1173.05
#2008-03-07|1150.47
#2008-03-10|1134.05
#2008-03-11|1166.24
#2008-03-12|1197.79
#2008-03-13|1185.46
#2008-03-14|1180.83
#2008-03-17|1140.82
#2008-03-18|1151.57
#2008-03-19|1160.00
#2008-03-20|1139.82
#2008-03-21| .
#2008-03-24|1143.09
#2008-03-25|1160.63
#2008-03-26|1163.78
#2008-03-27|1174.93
#2008-03-28|1167.18
#2008-03-31|1157.80
#2008-04-01|1163.57
#2008-04-02|1188.86
#2008-04-03|1173.67
#2008-04-04|1172.50
#2008-04-07|1189.25
#2008-04-08|1179.33
#2008-04-09|1171.79
#2008-04-10|1159.77
#2008-04-11|1158.07
#2008-04-14|1138.04
#2008-04-15|1132.67
#2008-04-16|1131.66
#2008-04-17|1136.83
#2008-04-18|1145.54
#2008-04-21|1159.03
#2008-04-22|1164.00
#2008-04-23|1152.49
#2008-04-24|1146.06
#2008-04-25|1146.88
#2008-04-28|1156.76
#2008-04-29|1156.24
#2008-04-30|1156.18
#2008-05-01|1149.94
#2008-05-02|1153.12
#2008-05-05|1166.28
#2008-05-06|1162.61
#2008-05-07|1153.40
#2008-05-08|1154.78
#2008-05-09|1147.82
#2008-05-12|1112.15
#2008-05-13|1090.38
#2008-05-14|1098.04
#2008-05-15|1076.96
#2008-05-16|1089.90
#2008-05-19|1115.49
#2008-05-20|1121.11
#2008-05-21|1115.34
#2008-05-22|1122.55
#2008-05-23|1121.04
#2008-05-26| .
#2008-05-27|1126.58
#2008-05-28|1120.32
#2008-05-29|1115.33
#2008-05-30|1118.25
#2008-06-02|1098.84
#2008-06-03|1095.05
#2008-06-04|1105.63
#2008-06-05|1114.34
#2008-06-06|1117.62
#2008-06-09|1089.06
#2008-06-10|1078.23
#2008-06-11|1076.95
#2008-06-12|1077.25
#2008-06-13|1080.31
#2008-06-16|1086.25
#2008-06-17|1074.61
#2008-06-18|1066.86
#2008-06-19|1063.60
#2008-06-20|1058.21
#2008-06-23|1056.85
#2008-06-24|1053.44
#2008-06-25|1050.78
#2008-06-26|1042.64
#2008-06-27|1041.98
#2008-06-30|1025.02
#2008-07-01|1019.75
#2008-07-02|1033.47
#2008-07-03|1018.22
#2008-07-04| .
#2008-07-07| 994.59
#2008-07-08| 987.84
#2008-07-09|1003.13
#2008-07-10|1005.64
#2008-07-11|1004.36
#2008-07-14|1008.83
#2008-07-15|1014.66
#2008-07-16|1019.53
#2008-07-17|1055.17
#2008-07-18|1071.84
#2008-07-21|1060.78
#2008-07-22|1042.22
#2008-07-23|1057.38
#2008-07-24|1068.81
#2008-07-25|1055.20
#2008-07-28|1066.31
#2008-07-29|1063.76
#2008-07-30|1066.59
#2008-07-31|1075.77
#2008-08-01|1078.87
#2008-08-04|1057.26
#2008-08-05|1051.94
#2008-08-06|1049.85
#2008-08-07|1038.74
#2008-08-08|1028.11
#2008-08-11|1030.12
#2008-08-12|1016.55
#2008-08-13| 982.99
#2008-08-14|1013.89
#2008-08-15|1012.08
#2008-08-18|1018.41
#2008-08-19| 984.11
#2008-08-20| 984.72
#2008-08-21|1004.77
#2008-08-22|1006.55
#2008-08-25|1006.47
#2008-08-26| 994.09
#2008-08-27|1002.99
#2008-08-28|1031.66
#2008-08-29|1036.02
#2008-09-01| .
#2008-09-02|1037.43
#2008-09-03|1032.79
#2008-09-04|1026.62
#2008-09-05|1011.82
#2008-09-08|1023.07
#2008-09-09|1012.19
#2008-09-10|1000.43
#2008-09-11| 978.47
#2008-09-12| 996.56
#2008-09-15| 945.74
#2008-09-16| 916.78
#2008-09-17| 900.08
#2008-09-18| 884.01
#2008-09-19| 932.74
#2008-09-22| 953.07
#2008-09-23| 909.50
#2008-09-24| 901.81
#2008-09-25| 905.76
#2008-09-26| 907.16
#2008-09-29| 889.96
#2008-09-30| 864.27
#2008-10-01| 861.06
#2008-10-02| 855.31
#2008-10-03| 865.37
#2008-10-06| 814.94
#2008-10-07| 795.19
#2008-10-08| 740.63
#2008-10-09| 756.07
#2008-10-10| 735.85
#2008-10-13| 748.33
#2008-10-14| 785.20
#2008-10-15| 747.66
#2008-10-16| 695.43
#2008-10-17| 698.35
#2008-10-20| 694.55
#2008-10-21| 683.90
#2008-10-22| 644.54
#2008-10-23| 627.91
#2008-10-24| 629.80
#2008-10-27| 603.73
#2008-10-28| 631.08
#2008-10-29| 656.53
#2008-10-30| 665.45
#2008-10-31| 680.29
#2008-11-03| 693.57
#2008-11-04| 695.90
#2008-11-05| 695.00
#2008-11-06| 673.04
#2008-11-07| 657.84
#2008-11-10| 664.52
#2008-11-11| 650.21
#2008-11-12| 631.44
#2008-11-13| 618.88
#2008-11-14| 624.87
#2008-11-17| 599.16
#2008-11-18| 583.68
#2008-11-19| 590.40
#2008-11-20| 567.92
#2008-11-21| 557.99
#2008-11-24| 553.89
#2008-11-25| 584.56
#2008-11-26| 592.44
#2008-11-27| .
#2008-11-28| 598.29
#2008-12-01| 587.71
#2008-12-02| 565.71
#2008-12-03| 564.91
#2008-12-04| 568.23
#2008-12-05| 557.34
#2008-12-08| 578.37
#2008-12-09| 581.16
#2008-12-10| 597.64
#2008-12-11| 612.66
#2008-12-12| 610.11
#2008-12-15| 615.98
#2008-12-16| 620.15
#2008-12-17| 646.83
#2008-12-18| 658.61
#2008-12-19| 643.29
#2008-12-22| 633.50
#2008-12-23| 631.66
#2008-12-24| 629.23
#2008-12-25| .
#2008-12-26| 627.69
#2008-12-29| 635.33
#2008-12-30| 645.93
#2008-12-31| 642.43
#2009-01-01| .
#2009-01-02| 637.73
#2009-01-05| 644.32
#2009-01-06| 641.82
#2009-01-07| 648.36
#2009-01-08| 636.96
#2009-01-09| 638.38
#2009-01-12| 632.37
#2009-01-13| 626.05
#2009-01-14| 610.85
#2009-01-15| 604.36
#2009-01-16| 611.91
#2009-01-19| .
#2009-01-20| 575.40
#2009-01-21| 571.86
#2009-01-22| 571.49
#2009-01-23| 553.43
#2009-01-26| 557.15
#2009-01-27| 577.81
#2009-01-28| 588.16
#2009-01-29| 574.20
#2009-01-30| 568.25
#2009-02-02| 558.25
#2009-02-03| 560.59
#2009-02-04| 563.63
#2009-02-05| 543.81
#2009-02-06| 554.84
#2009-02-09| 569.10
#2009-02-10| 575.87
#2009-02-11| 566.18
#2009-02-12| 549.11
#2009-02-13| 550.73
#2009-02-16| .
#2009-02-17| 529.13
#2009-02-18| 526.46
#2009-02-19| 532.77
#2009-02-20| 516.03
#2009-02-23| 525.53
#2009-02-24| 519.80
#2009-02-25| 526.37
#2009-02-26| 537.41
#2009-02-27| 520.86
#2009-03-02| 510.34
#2009-03-03| 503.75
#2009-03-04| 494.25
#2009-03-05| 495.29
#2009-03-06| 494.58
#2009-03-09| 486.98
#2009-03-10| 506.84
#2009-03-11| 515.88
#2009-03-12| 521.31
#2009-03-13| 533.20
#2009-03-16| 544.83
#2009-03-17| 527.02
#2009-03-18| 527.72
#2009-03-19| 553.54
#2009-03-20| 555.84
#2009-03-23| 576.35
#2009-03-24| 579.55
#2009-03-25| 591.62
#2009-03-26| 593.92
#2009-03-27| 588.88
#2009-03-30| 576.69
#2009-03-31| 577.36
#2009-04-01| 595.64
#2009-04-02| 644.94
#2009-04-03| 648.18
#2009-04-06| 667.40
#2009-04-07| 647.96
#2009-04-08| 627.16
#2009-04-09| 639.83
#2009-04-10| .
#2009-04-13| 652.53
#2009-04-14| 669.12
#2009-04-15| 656.44
#2009-04-16| 673.14
#2009-04-17| 672.40
#2009-04-20| 649.47
#2009-04-21| 637.32
#2009-04-22| 653.31
#2009-04-23| 679.61
#2009-04-24| 690.44
#2009-04-27| 698.18
#2009-04-28| 694.37
#2009-04-29| 711.55
#2009-04-30| 714.50
#2009-05-01| 715.10
#2009-05-04| 740.04
#2009-05-05| 735.01
#2009-05-06| 739.89
#2009-05-07| 746.87
#2009-05-08| 760.11
#2009-05-11| 771.78
#2009-05-12| 771.97
#2009-05-13| 751.21
#2009-05-14| 739.15
#2009-05-15| 737.28
#2009-05-18| 757.21
#2009-05-19| 793.04
#2009-05-20| 782.08
#2009-05-21| 732.32
#2009-05-22| 754.48
#2009-05-25| .
#2009-05-26| 754.01
#2009-05-27| 772.22
#2009-05-28| 763.40
#2009-05-29| 765.15
#2009-06-01| 815.23
#2009-06-02| 815.39
#2009-06-03| 812.39
#2009-06-04| 820.17
#2009-06-05| 825.18
#2009-06-08| 808.86
#2009-06-09| 811.87
#2009-06-10| 821.52
#2009-06-11| 822.39
#2009-06-12| 823.24
#2009-06-15| 826.37
#2009-06-16| 830.63
#2009-06-17| 800.72
#2009-06-18| 794.30
#2009-06-19| 803.65
#2009-06-22| 777.62
#2009-06-23| 760.88
#2009-06-24| 772.89
#2009-06-25| 762.89
#2009-06-26| 780.03
#2009-06-29| 790.93
#2009-06-30| 808.84
#2009-07-01| 821.23
#2009-07-02| 818.84
#2009-07-03| .
#2009-07-06| 781.43
#2009-07-07| 792.42
#2009-07-08| 770.34
#2009-07-09| 778.96
#2009-07-10| 782.92
#2009-07-13| 779.93
#2009-07-14| 802.23
#2009-07-15| 815.01
#2009-07-16| 827.49
#2009-07-17| 830.05
#2009-07-20| 848.70
#2009-07-21| 873.03
#2009-07-22| 877.44
#2009-07-23| 891.76
#2009-07-24| 884.13
#2009-07-27| 912.21
#2009-07-28| 911.84
#2009-07-29| 896.52
#2009-07-30| 920.78
#2009-07-31| 924.05
#2009-08-03| 963.79
#2009-08-04| 956.64
#2009-08-05| 947.94
#2009-08-06| 933.13
#2009-08-07| 939.15
#2009-08-10| 931.47
#2009-08-11| 900.85
#2009-08-12| 888.93
#2009-08-13| 901.88
#2009-08-14| 901.06
#2009-08-17| 882.30
#2009-08-18| 888.70
#2009-08-19| 876.95
#2009-08-20| 904.05
#2009-08-21| 913.61
#2009-08-24| 968.76
#2009-08-25| 969.91
#2009-08-26| 979.82
#2009-08-27| 966.21
#2009-08-28| 979.81
#2009-08-31| 975.96
#2009-09-01| 967.40
#2009-09-02| 949.01
#2009-09-03| 963.94
#2009-09-04| 975.04
#2009-09-07| .
#2009-09-08| 972.31
#2009-09-09| 983.63
#2009-09-10| 977.29
#2009-09-11| 997.50
#2009-09-14| 982.64
#2009-09-15| 984.21
#2009-09-16| 999.66
#2009-09-17|1026.98
#2009-09-18|1024.15
#2009-09-21|1010.59
#2009-09-22|1041.02
#2009-09-23|1032.35
#2009-09-24|1030.50
#2009-09-25|1030.49
#2009-09-28|1028.48
#2009-09-29|1026.17
#2009-09-30|1008.35
#2009-10-01|1009.14
#2009-10-02| 993.33
#2009-10-05| 987.23
#2009-10-06|1012.75
#2009-10-07|1009.20
#2009-10-08|1028.05
#2009-10-09|1014.64
#2009-10-12|1042.97
#2009-10-13|1042.54
#2009-10-14|1071.25
#2009-10-15|1076.32
#2009-10-16|1066.69
#2009-10-19|1064.11
#2009-10-20|1062.14
#2009-10-21|1053.00
#2009-10-22|1060.25
#2009-10-23|1061.93
#2009-10-26|1055.28
#2009-10-27|1037.09
#2009-10-28|1012.34
#2009-10-29|1019.82
#2009-10-30|1010.81
#2009-11-02| 985.79
#2009-11-03| 962.11
#2009-11-04| 973.78
#2009-11-05| 974.50
#2009-11-06| 978.24
#2009-11-09|1008.91
#2009-11-10|1034.78
#2009-11-11|1050.84
#2009-11-12|1037.42
#2009-11-13|1035.33
#2009-11-16|1042.18
#2009-11-17|1010.74
#2009-11-18| 999.63
#2009-11-19| 986.76
#2009-11-20| 986.42
#2009-11-23|1014.84
#2009-11-24|1025.51
#2009-11-25|1038.35
#2009-11-26| .
#2009-11-27|1003.80
#2009-11-30| 966.29
#2009-12-01| 987.64
#2009-12-02| 999.65
#2009-12-03|1002.21
#2009-12-04| 990.66
#2009-12-07| 982.59
#2009-12-08| 972.77
#2009-12-09| 945.56
#2009-12-10| 960.78
#2009-12-11| 963.17
#2009-12-14|1004.53
#2009-12-15| 989.10
#2009-12-16| 991.15
#2009-12-17| 980.96
#2009-12-18| 963.08
#2009-12-21| 956.34
#2009-12-22| 962.56
#2009-12-23| 969.48
#2009-12-24| 971.61
#2009-12-25| .
#2009-12-28| 957.35
#2009-12-29| 972.71
#2009-12-30| 961.18
#2009-12-31| 967.22
#2010-01-01| .
#2010-01-04| 982.22
#2010-01-05|1001.00
#2010-01-06|1005.31
#2010-01-07|1004.50
#2010-01-08|1007.17
#2010-01-11|1005.96
#2010-01-12|1000.10
#2010-01-13|1001.21
#2010-01-14|1014.12
#2010-01-15|1013.14
#2010-01-18| .
#2010-01-19|1018.82
#2010-01-20|1014.36
#2010-01-21|1019.10
#2010-01-22|1004.07
#2010-01-25| 989.90
#2010-01-26| 982.77
#2010-01-27| 982.10
#2010-01-28| 996.61
#2010-01-29|1003.86
#2010-02-01| 994.07
#2010-02-02|1008.45
#2010-02-03|1016.81
#2010-02-04| 993.32
#2010-02-05| 975.81
#2010-02-08| 975.49
#2010-02-09| 979.12
#2010-02-10| 972.78
#2010-02-11| 979.87
#2010-02-12| 980.67
#2010-02-15| .
#2010-02-16|1007.05
#2010-02-17|1017.94
#2010-02-18|1013.36
#2010-02-19|1002.97
#2010-02-22| 997.69
#2010-02-23| 981.40
#2010-02-24| 974.46
#2010-02-25| 974.05
#2010-02-26| 992.67
#2010-03-01| 998.38
#2010-03-02|1017.98
#2010-03-03|1049.43
#2010-03-04|1056.30
#2010-03-05|1058.05
#2010-03-08|1067.77
#2010-03-09|1056.90
#2010-03-10|1072.23
#2010-03-11|1071.97
#2010-03-12|1076.86
#2010-03-15|1044.47
#2010-03-16|1062.04
#2010-03-17|1084.86
#2010-03-18|1086.86
#2010-03-19|1088.80
#2010-03-22|1089.04
#2010-03-23|1107.74
#2010-03-24|1107.37
#2010-03-25|1110.38
#2010-03-26|1108.70
#2010-03-29|1120.50
#2010-03-30|1120.69
#2010-03-31|1114.02
#2010-04-01|1125.81
#2010-04-02| .
#2010-04-05|1130.86
#2010-04-06|1147.16
#2010-04-07|1156.52
#2010-04-08|1150.03
#2010-04-09|1155.24
#2010-04-12|1164.14
#2010-04-13|1156.10
#2010-04-14|1167.47
#2010-04-15|1165.62
#2010-04-16|1152.34
#2010-04-19|1133.17
#2010-04-20|1149.70
#2010-04-21|1150.06
#2010-04-22|1133.85
#2010-04-23|1143.20
#2010-04-26|1166.45
#2010-04-27|1165.12
#2010-04-28|1128.96
#2010-04-29|1150.45
#2010-04-30|1158.19
#2010-05-03|1145.90
#2010-05-04|1119.82
#2010-05-05|1096.15
#2010-05-06|1085.86
#2010-05-07|1048.74
#2010-05-10|1075.94
#2010-05-11|1053.02
#2010-05-12|1079.00
#2010-05-13|1075.17
#2010-05-14|1059.26
#2010-05-17|1035.88
#2010-05-18|1041.92
#2010-05-19| 996.44
#2010-05-20| 961.77
#2010-05-21| 964.96
#2010-05-24| 966.04
#2010-05-25| 912.62
#2010-05-26| 963.02
#2010-05-27| 981.57
#2010-05-28| 987.26
#2010-05-31| .
#2010-06-01| 981.25
#2010-06-02| 984.82
#2010-06-03| 998.47
#2010-06-04| 975.84
#2010-06-07| 958.12
#2010-06-08| 957.02
#2010-06-09| 974.27
#2010-06-10| 975.95
#2010-06-11| 967.96
#2010-06-14| 989.94
#2010-06-15|1002.21
#2010-06-16|1008.54
#2010-06-17|1008.03
#2010-06-18|1016.50
#2010-06-21|1031.47
#2010-06-22|1014.77
#2010-06-23|1008.87
#2010-06-24| 999.87
#2010-06-25|1002.95
#2010-06-28|1002.48
#2010-06-29| 973.78
#2010-06-30| 958.91
#2010-07-01| 949.24
#2010-07-02| 959.16
#2010-07-05| .
#2010-07-06| 977.08
#2010-07-07| 971.80
#2010-07-08| 981.45
#2010-07-09| 980.95
#2010-07-12| 981.32
#2010-07-13| 995.49
#2010-07-14|1001.54
#2010-07-15|1001.34
#2010-07-16|1002.88
#2010-07-19| 992.13
#2010-07-20| 986.62
#2010-07-21|1008.34
#2010-07-22|1025.10
#2010-07-23|1024.82
#2010-07-26|1043.64
#2010-07-27|1052.50
#2010-07-28|1046.21
#2010-07-29|1058.33
#2010-07-30|1053.72
#2010-08-02|1057.63
#2010-08-03|1048.49
#2010-08-04|1053.74
#2010-08-05|1061.16
#2010-08-06|1055.54
#2010-08-09|1061.56
#2010-08-10|1051.25
#2010-08-11|1035.62
#2010-08-12|1032.75
#2010-08-13|1029.64
#2010-08-16|1026.32
#2010-08-17|1038.86
#2010-08-18|1027.02
#2010-08-19|1025.48
#2010-08-20|1015.83
#2010-08-23|1025.65
#2010-08-24|1016.61
#2010-08-25|1006.92
#2010-08-26|1031.94
#2010-08-27|1025.25
#2010-08-30|1032.66
#2010-08-31|1032.20
#2010-09-01|1054.45
#2010-09-02|1060.68
#2010-09-03|1067.69
#2010-09-06| .
#2010-09-07|1048.22
#2010-09-08|1056.12
#2010-09-09|1065.00
#2010-09-10|1065.53
#2010-09-13|1091.54
#2010-09-14|1095.02
#2010-09-15|1099.02
#2010-09-16|1088.59
#2010-09-17|1080.32
#2010-09-20|1098.25
#2010-09-21|1103.31
#2010-09-22|1111.85
#2010-09-23|1112.45
#2010-09-24|1116.95
#2010-09-27|1120.08
#2010-09-28|1123.30
#2010-09-29|1131.09
#2010-09-30|1144.48
#2010-10-01|1139.03
#2010-10-04|1138.43
#2010-10-05|1160.25
#2010-10-06|1168.89
#2010-10-07|1169.86
#2010-10-08|1169.78
#2010-10-11|1171.02
#2010-10-12|1171.69
#2010-10-13|1193.66
#2010-10-14|1197.77
#2010-10-15|1188.55
#2010-10-18|1174.56
#2010-10-19|1158.39
#2010-10-20|1159.12
#2010-10-21|1171.87
#2010-10-22|1162.31
#2010-10-25|1172.03
#2010-10-26|1169.39
#2010-10-27|1145.53
#2010-10-28|1155.67
#2010-10-29|1165.90
#2010-11-01|1166.30
#2010-11-02|1185.65
#2010-11-03|1202.69
#2010-11-04|1227.74
#2010-11-05|1227.63
#2010-11-08|1226.09
#2010-11-09|1242.35
#2010-11-10|1239.46
#2010-11-11|1221.29
#2010-11-12|1221.67
#2010-11-15|1213.40
#2010-11-16|1205.88
#2010-11-17|1210.42
#2010-11-18|1227.27
#2010-11-19|1229.18
#2010-11-22|1228.00
#2010-11-23|1196.31
#2010-11-24|1201.00
#2010-11-25| .
#2010-11-26|1195.51
#2010-11-29|1181.79
#2010-11-30|1168.38
#2010-12-01|1176.16
#2010-12-02|1190.21
#2010-12-03|1215.00
#2010-12-06|1225.36
#2010-12-07|1220.88
#2010-12-08|1213.36
#2010-12-09|1228.48
#2010-12-10|1229.64
#2010-12-13|1226.08
#2010-12-14|1234.67
#2010-12-15|1231.04
#2010-12-16|1227.27
#2010-12-17|1232.36
#2010-12-20|1234.88
#2010-12-21|1245.71
#2010-12-22|1251.61
#2010-12-23|1262.63
#2010-12-24| .
#2010-12-27|1266.04
#2010-12-28|1280.53
#2010-12-29|1286.15
#2010-12-30|1283.28
#2010-12-31|1290.54
#2011-01-03|1299.24
#2011-01-04|1306.98
#2011-01-05|1301.36
#2011-01-06|1294.16
#2011-01-07|1298.57
#2011-01-10|1286.12
#2011-01-11|1282.29
#2011-01-12|1299.99
#2011-01-13|1299.22
#2011-01-14|1282.09
#2011-01-17| .
#2011-01-18|1242.95
#2011-01-19|1223.20
#2011-01-20|1199.54
#2011-01-21|1199.84
#2011-01-24|1211.68
#2011-01-25|1201.64
#2011-01-26|1171.70
#2011-01-27|1129.21
#2011-01-28|1097.18
#2011-01-31|1089.50
#2011-02-01|1101.21
#2011-02-02|1110.91
#2011-02-03|1102.20
#2011-02-04|1098.77
#2011-02-07|1087.18
#2011-02-08|1099.52
#2011-02-09|1093.55
#2011-02-10|1079.07
#2011-02-11|1073.39
#2011-02-14|1075.13
#2011-02-15|1082.09
#2011-02-16|1085.45
#2011-02-17|1093.54
#2011-02-18|1093.61
#2011-02-21| .
#2011-02-22|1087.71
#2011-02-23|1078.04
#2011-02-24|1073.63
#2011-02-25|1085.94
#2011-02-28|1104.43
#2011-03-01|1106.82
#2011-03-02|1114.74
#2011-03-03|1102.76
#2011-03-04|1105.92
#2011-03-07|1111.16
#2011-03-08|1103.00
#2011-03-09|1102.14
#2011-03-10|1081.59
#2011-03-11|1083.08
#2011-03-14|1084.09
#2011-03-15|1053.95
#2011-03-16|1064.61
#2011-03-17|1058.89
#2011-03-18|1065.66
#2011-03-21|1071.44
#2011-03-22|1079.78
#2011-03-23|1045.54
#2011-03-24|1037.98
#2011-03-25|1040.04
#2011-03-28|1051.06
#2011-03-29|1064.98
#2011-03-30|1088.15
#2011-03-31|1091.69
#2011-04-01|1107.03
#2011-04-04|1108.60
#2011-04-05|1110.00
#2011-04-06|1117.67
#2011-04-07|1111.98
#2011-04-08|1117.52
#2011-04-11|1111.04
#2011-04-12|1086.14
#2011-04-13|1078.46
#2011-04-14|1060.94
#2011-04-15|1054.36
#2011-04-18|1006.58
#2011-04-19|1028.83
#2011-04-20|1045.02
#2011-04-21|1056.54
#2011-04-22| .
#2011-04-25|1054.31
#2011-04-26|1053.12
#2011-04-27|1054.08
#2011-04-28|1074.22
#2011-04-29|1082.95
#2011-05-02|1091.81
#2011-05-03|1081.18
#2011-05-04|1066.83
#2011-05-05|1043.76
#2011-05-06|1059.34
#2011-05-09|1040.87
#2011-05-10|1058.23
#2011-05-11|1053.59
#2011-05-12|1021.30
#2011-05-13|1017.01
#2011-05-16|1028.49
#2011-05-17|1023.97
#2011-05-18|1033.39
#2011-05-19|1047.40
#2011-05-20|1038.00
#2011-05-23|1016.15
#2011-05-24|1033.02
#2011-05-25|1036.53
#2011-05-26|1052.88
#2011-05-27|1068.22
#2011-05-30| .
#2011-05-31|1108.50
#2011-06-01|1106.10
#2011-06-02|1098.45
#2011-06-03|1097.74
#2011-06-06|1088.09
#2011-06-07|1098.13
#2011-06-08|1086.63
#2011-06-09|1089.58
#2011-06-10|1077.17
#2011-06-13|1075.51
#2011-06-14|1085.73
#2011-06-15|1076.69
#2011-06-16|1068.98
#2011-06-17|1093.39
#2011-06-20|1081.98
#2011-06-21|1091.34
#2011-06-22|1079.42
#2011-06-23|1053.67
#2011-06-24|1059.25
#2011-06-27|1048.06
#2011-06-28|1067.62
#2011-06-29|1065.93
#2011-06-30|1080.90
#2011-07-01|1088.08
#2011-07-04| .
#2011-07-05|1104.73
#2011-07-06|1097.71
#2011-07-07|1122.90
#2011-07-08|1116.65
#2011-07-11|1081.26
#2011-07-12|1067.58
#2011-07-13|1086.86
#2011-07-14|1089.13
#2011-07-15|1087.58
#2011-07-18|1068.74
#2011-07-19|1069.08
#2011-07-20|1081.29
#2011-07-21|1102.27
#2011-07-22|1098.74
#2011-07-25|1096.15
#2011-07-26|1102.94
#2011-07-27|1092.08
#2011-07-28|1085.61
#2011-07-29|1077.81
#2011-08-01|1087.75
#2011-08-02|1067.42
#2011-08-03|1058.50
#2011-08-04|1031.14
#2011-08-05|1018.00
#2011-08-08| 968.82
#2011-08-09| 932.73
#2011-08-10| 959.34
#2011-08-11| 965.41
#2011-08-12| 974.70
#2011-08-15| 989.27
#2011-08-16| 990.23
#2011-08-17| 995.51
#2011-08-18| 962.09
#2011-08-19| 968.17
#2011-08-22| 952.03
#2011-08-23| 947.90
#2011-08-24| 959.46
#2011-08-25| 944.18
#2011-08-26| 957.25
#2011-08-29| 997.30
#2011-08-30| 991.79
#2011-08-31|1019.58
#2011-09-01|1021.18
#2011-09-02| 995.68
#2011-09-05| .
#2011-09-06| 976.33
#2011-09-07| 989.98
#2011-09-08|1007.41
#2011-09-09| 976.37
#2011-09-12| 952.31
#2011-09-13| 957.56
#2011-09-14| 952.84
#2011-09-15| 951.22
#2011-09-16| 950.36
#2011-09-19| 916.31
#2011-09-20| 926.08
#2011-09-21| 905.98
#2011-09-22| 855.65
#2011-09-23| 846.23
#2011-09-26| 856.52
#2011-09-27| 892.05
#2011-09-28| 882.09
#2011-09-29| 873.85
#2011-09-30| 860.52
#2011-10-03| 841.05
#2011-10-04| 821.67
#2011-10-05| 834.37
#2011-10-06| 841.97
#2011-10-07| 861.35
#2011-10-10| 861.46
#2011-10-11| 858.37
#2011-10-12| 876.51
#2011-10-13| 868.18
#2011-10-14| 875.99
#2011-10-17| 871.97
#2011-10-18| 864.43
#2011-10-19| 876.04
#2011-10-20| 857.64
#2011-10-21| 876.01
#2011-10-24| 892.75
#2011-10-25| 897.72
#2011-10-26| 886.52
#2011-10-27| 928.52
#2011-10-28| 935.63
#2011-10-31| 917.06
#2011-11-01| 890.49
#2011-11-02| 914.59
#2011-11-03| 917.60
#2011-11-04| 910.23
#2011-11-07| 912.24
#2011-11-08| 928.10
#2011-11-09| 910.84
#2011-11-10| 908.39
#2011-11-11| 923.01
#2011-11-14| 900.63
#2011-11-15| 884.87
#2011-11-16| 885.86
#2011-11-17| 877.18
#2011-11-18| 865.98
#2011-11-21| 826.93
#2011-11-22| 810.95
#2011-11-23| 799.77
#2011-11-24| .
#2011-11-25| 809.45
#2011-11-28| 829.80
#2011-11-29| 839.90
#2011-11-30| 878.94
#2011-12-01| 885.23
#2011-12-02| 897.45
#2011-12-05| 908.69
#2011-12-06| 902.97
#2011-12-07| 903.13
#2011-12-08| 891.37
#2011-12-09| 891.04
#2011-12-12| 864.47
#2011-12-13| 858.01
#2011-12-14| 838.20
#2011-12-15| 847.12
#2011-12-16| 850.41
#2011-12-19| 834.36
#2011-12-20| 840.86
#2011-12-21| 835.09
#2011-12-22| 847.28
#2011-12-23| 852.67
#2011-12-26| .
#2011-12-27| 853.42
#2011-12-28| 850.94
#2011-12-29| 853.67
#2011-12-30| 867.96
#2012-01-02| .
#2012-01-03| 874.65
#2012-01-04| 861.94
#2012-01-05| 853.57
#2012-01-06| 859.56
#2012-01-09| 860.36
#2012-01-10| 868.86
#2012-01-11| 864.41
#2012-01-12| 874.70
#2012-01-13| 871.41
#2012-01-16| .
#2012-01-17| 893.30
#2012-01-18| 907.59
#2012-01-19| 922.77
#2012-01-20| 925.88
#2012-01-23| 935.13
#2012-01-24| 930.24
#2012-01-25| 918.47
#2012-01-26| 961.19
#2012-01-27| 964.22
#2012-01-30| 949.31
#2012-01-31| 965.48
#2012-02-01| 991.63
#2012-02-02| 993.72
#2012-02-03|1004.01
#2012-02-06| 996.22
#2012-02-07| 997.67
#2012-02-08|1009.55
#2012-02-09|1008.96
#2012-02-10| 985.20
#2012-02-13|1014.08
#2012-02-14|1006.55
#2012-02-15|1009.69
#2012-02-16| 997.02
#2012-02-17|1011.74
#2012-02-20| .
#2012-02-21|1023.71
#2012-02-22|1011.94
#2012-02-23|1026.94
#2012-02-24|1045.28
#2012-02-27|1058.82
#2012-02-28|1069.71
#2012-02-29|1085.67
#2012-03-01|1092.17
#2012-03-02|1083.95
#2012-03-05|1082.32
#2012-03-06|1062.79
#2012-03-07|1054.63
#2012-03-08|1069.34
#2012-03-09|1077.16
#2012-03-12|1057.03
#2012-03-13|1056.26
#2012-03-14|1043.35
#2012-03-15|1046.81
#2012-03-16|1048.54
#2012-03-19|1045.71
#2012-03-20|1034.79
#2012-03-21|1037.24
#2012-03-22|1015.00
#2012-03-23|1012.91
#2012-03-26|1030.18
#2012-03-27|1048.72
#2012-03-28|1036.58
#2012-03-29|1026.30
#2012-03-30|1039.00
#2012-04-02|1044.07
#2012-04-03|1038.56
#2012-04-04|1009.52
#2012-04-05|1013.22
#2012-04-06| .
#2012-04-09| 998.29
#2012-04-10| 974.61
#2012-04-11| 982.99
#2012-04-12| 997.47
#2012-04-13| 989.07
#2012-04-16| 990.31
#2012-04-17|1004.44
#2012-04-18|1010.75
#2012-04-19|1014.94
#2012-04-20|1026.83
#2012-04-23|1018.10
#2012-04-24|1035.67
#2012-04-25|1038.43
#2012-04-26|1054.34
#2012-04-27|1058.15
#2012-04-30|1055.32
#2012-05-01|1056.76
#2012-05-02|1048.78
#2012-05-03|1057.59
#2012-05-04|1044.81
#2012-05-07|1046.89
#2012-05-08|1026.31
#2012-05-09|1003.09
#2012-05-10|1009.90
#2012-05-11|1005.28
#2012-05-14| 981.45
#2012-05-15| 957.67
#2012-05-16| 950.74
#2012-05-17| 938.17
#2012-05-18| 929.64
#2012-05-21| 933.58
#2012-05-22| 945.67
#2012-05-23| 923.58
#2012-05-24| 939.30
#2012-05-25| 937.85
#2012-05-28| .
#2012-05-29| 943.33
#2012-05-30| 916.52
#2012-05-31| 920.41
#2012-06-01| 910.55
#2012-06-04| 917.45
#2012-06-05| 915.55
#2012-06-06| 933.20
#2012-06-07| 944.03
#2012-06-08| 935.35
#2012-06-11| 936.95
#2012-06-12| 937.78
#2012-06-13| 946.62
#2012-06-14| 939.57
#2012-06-15| 955.75
#2012-06-18| 969.96
#2012-06-19| 977.11
#2012-06-20| 986.27
#2012-06-21| 972.81
#2012-06-22| 958.22
#2012-06-25| 966.80
#2012-06-26| 965.50
#2012-06-27| 970.93
#2012-06-28| 959.35
#2012-06-29| 996.13
#2012-07-02|1010.86
#2012-07-03|1032.57
#2012-07-04| .
#2012-07-05|1044.44
#2012-07-06|1026.62
#2012-07-09|1002.09
#2012-07-10|1019.60
#2012-07-11|1012.65
#2012-07-12| 991.58
#2012-07-13|1002.39
#2012-07-16|1006.74
#2012-07-17|1013.61
#2012-07-18|1030.73
#2012-07-19|1032.75
#2012-07-20|1026.94
#2012-07-23| 992.86
#2012-07-24| 996.08
#2012-07-25|1002.24
#2012-07-26|1023.58
#2012-07-27|1040.95
#2012-07-30|1036.99
#2012-07-31|1033.98
#2012-08-01|1035.15
#2012-08-02|1025.76
#2012-08-03|1061.65
#2012-08-06|1060.75
#2012-08-07|1048.40
#2012-08-08|1037.87
#2012-08-09|1042.68
#2012-08-10|1043.88
#2012-08-13|1036.98
#2012-08-14|1039.86
#2012-08-15|1029.71
#2012-08-16|1040.20
#2012-08-17|1026.91
#2012-08-20|1027.37
#2012-08-21|1036.10
#2012-08-22|1020.50
#2012-08-23|1030.29
#2012-08-24|1020.77
#2012-08-27|1026.61
#2012-08-28|1022.02
#2012-08-29|1011.54
#2012-08-30|1004.21
#2012-08-31|1013.06
#2012-09-03| .
#2012-09-04|1025.70
#2012-09-05|1017.34
#2012-09-06|1037.12
#2012-09-07|1051.52
#2012-09-10|1055.34
#2012-09-11|1060.32
#2012-09-12|1044.99
#2012-09-13|1042.87
#2012-09-14|1063.84
#2012-09-17|1078.46
#2012-09-18|1074.91
#2012-09-19|1074.18
#2012-09-20|1063.29
#2012-09-21|1067.89
#2012-09-24|1065.79
#2012-09-25|1076.15
#2012-09-26|1054.41
#2012-09-27|1057.98
#2012-09-28|1065.66
#2012-10-01|1052.03
#2012-10-02|1054.10
#2012-10-03|1047.51
#2012-10-04|1042.61
#2012-10-05|1018.90
#2012-10-08| 977.24
#2012-10-09| 991.05
#2012-10-10|1004.09
#2012-10-11|1000.76
#2012-10-12| 999.53
#2012-10-15| 984.64
#2012-10-16|1003.74
#2012-10-17|1027.90
#2012-10-18|1023.57
#2012-10-19|1011.94
#2012-10-22|1019.54
#2012-10-23|1007.19
#2012-10-24|1015.59
#2012-10-25|1018.03
#2012-10-26|1014.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.08
#2012-11-01|1019.62
#2012-11-02|1014.58
#2012-11-05|1012.66
#2012-11-06|1018.24
#2012-11-07|1020.82
#2012-11-08|1015.00
#2012-11-09|1019.55
#2012-11-12|1022.38
#2012-11-13|1014.76
#2012-11-14| 995.84
#2012-11-15| 987.43
#2012-11-16| 997.54
#2012-11-19|1014.66
#2012-11-20|1012.73
#2012-11-21|1002.87
#2012-11-22| .
#2012-11-23|1025.74
#2012-11-26|1013.05
#2012-11-27|1012.50
#2012-11-28| 999.50
#2012-11-29|1012.27
#2012-11-30|1000.00
#2012-12-03| 996.15
#2012-12-04|1004.65
#2012-12-05|1008.36
#2012-12-06|1019.48
#2012-12-07|1018.89
#2012-12-10|1017.68
#2012-12-11|1025.60
#2012-12-12|1039.20
#2012-12-13|1053.22
#2012-12-14|1068.63
#2012-12-17|1077.33
#2012-12-18|1084.82
#2012-12-19|1100.60
#2012-12-20|1105.66
#2012-12-21|1096.98
#2012-12-24|1091.55
#2012-12-25|1088.82
#2012-12-26|1093.70
#2012-12-27|1106.30
#2012-12-28|1105.53
#2012-12-31|1107.54
#2013-01-01|1107.54
#2013-01-02|1108.42
#2013-01-03|1110.27
#2013-01-04|1107.96
#2013-01-07|1119.95
#2013-01-08|1117.50
#2013-01-09|1118.80
#2013-01-10|1111.05
#2013-01-11|1101.36
#2013-01-14|1101.70
#2013-01-15|1069.21
#2013-01-16|1060.50
#2013-01-17|1062.33
#2013-01-18|1057.94
#2013-01-21|1056.71
#2013-01-22|1056.13
#2013-01-23|1035.61
#2013-01-24|1041.75
#2013-01-25|1052.32
#2013-01-28|1037.26
#2013-01-29|1040.97
#2013-01-30|1038.74
#2013-01-31|1037.24
#2013-02-01|1052.22
#2013-02-04|1053.71
#2013-02-05|1052.04
#2013-02-06|1056.64
#2013-02-07|1060.70
#2013-02-08|1061.95
#2013-02-11|1067.58
#2013-02-12|1065.34
#2013-02-13|1075.34
#2013-02-14|1078.25
#2013-02-15|1078.42
#2013-02-18|1061.31
#2013-02-19|1058.50
#2013-02-20|1054.34
#2013-02-21|1038.20
#2013-02-22|1043.52
#2013-02-25|1049.21
#2013-02-26|1043.49
#2013-02-27|1027.48
#2013-02-28|1022.54
#2013-03-01|1018.36
#2013-03-04|1008.25
#2013-03-05|1018.59
#2013-03-06|1029.57
#2013-03-07|1017.69
#2013-03-08|1027.82
#2013-03-11| .
#2013-03-12|1026.31
#2013-03-13|1013.28
#2013-03-14|1027.92
#2013-03-15|1029.40
#2013-03-18|1023.34
#2013-03-19|1013.68
#2013-03-20|1019.61
#2013-03-21|1015.15
#2013-03-22|1014.75
#2013-03-25|1023.84
#2013-03-26|1034.77
#2013-03-27|1018.63
#2013-03-28|1029.33
#2013-03-29| .
#2013-04-01|1025.57
#2013-04-02|1032.96
#2013-04-03|1024.32
#2013-04-04|1020.13
#2013-04-05|1015.29
#2013-04-08|1021.43
#2013-04-09|1033.71
#2013-04-10|1044.19
#2013-04-11|1053.81
#2013-04-12|1046.76
#2013-04-15|1017.27
#2013-04-16|1028.94
#2013-04-17|1012.66
#2013-04-18|1019.14
#2013-04-19|1017.73
#2013-04-22|1015.92
#2013-04-23|1019.73
#2013-04-24|1033.71
#2013-04-25|1052.15
#2013-04-26|1051.93
#2013-04-29|1063.56
#2013-04-30|1067.46
#2013-05-01|1061.35
#2013-05-02|1077.86
#2013-05-03|1065.44
#2013-05-06|1056.61
#2013-05-07|1040.03
#2013-05-08|1045.65
#2013-05-09|1059.94
#2013-05-10|1046.45
#2013-05-13|1042.37
#2013-05-14|1041.40
#2013-05-15|1040.52
#2013-05-16|1039.99
#2013-05-17|1029.38
#2013-05-20| 989.71
#2013-05-21| 978.76
#2013-05-22| 991.08
#2013-05-23| 976.74
#2013-05-24| 981.31
#2013-05-27| 973.77
#2013-05-28| 965.66
#2013-05-29| 955.99
#2013-05-30| 928.28
#2013-05-31| 917.38
#2013-06-03| 918.93
#2013-06-04| 946.06
#2013-06-05| 920.65
#2013-06-06| 911.62
#2013-06-07| 917.55
#2013-06-10| 894.94
#2013-06-11| 883.83
#2013-06-12| 888.78
#2013-06-13| 899.07
#2013-06-14| 909.95
#2013-06-17| 914.84
#2013-06-18| 911.88
#2013-06-19| 914.64
#2013-06-20| 873.68
#2013-06-21| 883.47
#2013-06-24| 874.39
#2013-06-25| 885.56
#2013-06-26| 898.99
#2013-06-27| 921.16
#2013-06-28| 927.58
#2013-07-01| 946.36
#2013-07-02| 952.60
#2013-07-03| 931.41
#2013-07-04| 953.43
#2013-07-05| 931.10
#2013-07-08| 916.61
#2013-07-09| 936.81
#2013-07-10| 937.15
#2013-07-11| 951.51
#2013-07-12| 958.74
#2013-07-15| 964.76
#2013-07-16| 972.59
#2013-07-17| 973.27
#2013-07-18| 967.85
#2013-07-19| 970.91
#2013-07-22| 976.90
#2013-07-23| 986.88
#2013-07-24| 989.66
#2013-07-25| 983.03
#2013-07-26| 979.13
#2013-07-29| 976.38
#2013-07-30| 978.89
#2013-07-31| 972.92
#2013-08-01| 969.48
#2013-08-02| 983.61
#2013-08-05| 991.81
#2013-08-06| 991.49
#2013-08-07| 987.52
#2013-08-08| 996.46
#2013-08-09|1004.03
#2013-08-12| 999.18
#2013-08-13| 997.37
#2013-08-14|1008.09
#2013-08-15| 991.03
#2013-08-16| 993.50
#2013-08-19| 974.49
#2013-08-20| 970.04
#2013-08-21| 963.72
#2013-08-22| 960.44
#2013-08-23| 971.74
#2013-08-26| 973.56
#2013-08-27| 943.58
#2013-08-28| 935.61
#2013-08-29| 933.62
#2013-08-30| 936.98
#2013-09-02| 946.48
#2013-09-03| 937.54
#2013-09-04| 942.15
#2013-09-05| 945.62
#2013-09-06| 961.05
#2013-09-09| 969.39
#2013-09-10| 976.50
#2013-09-11| 988.35
#2013-09-12| 993.67
#2013-09-13| 991.10
#2013-09-16|1010.43
#2013-09-17|1006.30
#2013-09-18| 992.97
#2013-09-19|1026.50
#2013-09-20|1004.07
#2013-09-23|1010.33
#2013-09-24|1009.01
#2013-09-25|1011.31
#2013-09-26|1007.18
#2013-09-27|1003.50
#2013-09-30|1005.90
#2013-10-01|1009.44
#2013-10-02|1014.32
#2013-10-03|1024.16
#2013-10-04|1030.89
#2013-10-07|1039.10
#2013-10-08|1035.17
#2013-10-09|1023.01
#2013-10-10|1039.88
#2013-10-11|1049.35
#2013-10-14|1048.20
#2013-10-15|1060.12
#2013-10-16|1074.04
#2013-10-17|1077.85
#2013-10-18|1090.60
#2013-10-21|1092.85
#2013-10-22|1106.75
#2013-10-23|1098.83
#2013-10-24|1100.85
#2013-10-25|1100.47
#2013-10-28|1104.10
#2013-10-29|1100.88
#2013-10-30|1111.22
#2013-10-31|1098.17
#2013-11-01|1086.95
#2013-11-04|1091.01
#2013-11-05|1090.02
#2013-11-06|1088.20
#2013-11-07|1088.99
#2013-11-08|1074.36
#2013-11-11|1069.03
#2013-11-12|1077.45
#2013-11-13|1066.42
#2013-11-14|1069.61
#2013-11-15|1083.68
#2013-11-18|1098.96
#2013-11-19|1093.61
#2013-11-20|1098.08
#2013-11-21|1084.23
#2013-11-22|1084.60
#2013-11-25|1082.68
#2013-11-26|1074.81
#2013-11-27|1070.84
#2013-11-28|1075.87
#2013-11-29|1082.81
#2013-12-02|1078.80
#2013-12-03|1064.27
#2013-12-04|1055.23
#2013-12-05|1057.47
#2013-12-06|1070.91
#2013-12-09|1068.19
#2013-12-10|1071.06
#2013-12-11|1066.09
#2013-12-12|1019.62
#2013-12-13|1047.76
#2013-12-16|1047.58
#2013-12-17|1059.41
#2013-12-18|1056.76
#2013-12-19|1058.56
#2013-12-20|1061.20
#2013-12-23|1080.50
#2013-12-24|1073.44
#2013-12-25|1074.44
#2013-12-26|1071.49
#2013-12-27|1067.85
#2013-12-30|1081.90
#2013-12-31|1081.02
#2014-01-01|1081.02
#2014-01-02|1067.06
#2014-01-03|1063.63
#2014-01-06|1058.04
#2014-01-07|1057.14
#2014-01-08|1051.83
#2014-01-09|1042.71
#2014-01-10|1045.74
#2014-01-13|1044.24
#2014-01-14|1044.19
#2014-01-15|1041.33
#2014-01-16|1036.31
#2014-01-17|1038.12
#2014-01-20|1040.34
#2014-01-21|1051.76
#2014-01-22|1047.86
#2014-01-23|1037.38
#2014-01-24|1019.08
#2014-01-27|1013.08
#2014-01-28|1020.08
#2014-01-29| 994.56
#2014-01-30| 983.19
#2014-01-31| 993.67
#2014-02-03| 984.20
#2014-02-04| 985.08
#2014-02-05| 988.69
#2014-02-06|1001.49
#2014-02-07|1007.05
#2014-02-10|1007.07
#2014-02-11|1014.85
#2014-02-12|1039.03
#2014-02-13|1031.18
#2014-02-14|1039.85
#2014-02-17|1049.73
#2014-02-18|1053.24
#2014-02-19|1053.81
#2014-02-20|1053.79
#2014-02-21|1053.72
#2014-02-24|1083.08
#2014-02-25|1089.84
#2014-02-26|1081.20
#2014-02-27|1099.05
#2014-02-28|1110.85
#2014-03-03|1087.07
#2014-03-04|1106.24
#2014-03-05|1116.10
#2014-03-06|1131.42
#2014-03-07|1122.03
#2014-03-10|1124.83
#2014-03-11|1130.06
#2014-03-12|1115.72
#2014-03-13|1135.05
#2014-03-14|1132.68
#2014-03-17|1133.49
#2014-03-18|1134.52
#2014-03-19|1140.29
#2014-03-20|1124.36
#2014-03-21|1129.65
#2014-03-24|1142.71
#2014-03-25|1161.05
#2014-03-26|1187.72
#2014-03-27|1173.77
#2014-03-28|1184.68
#2014-03-31|1193.35
#2014-04-01|1200.98
#2014-04-02|1191.24
#2014-04-03|1187.02
#2014-04-04|1202.04
#2014-04-07|1188.21
#2014-04-08|1193.21
#2014-04-09|1201.33
#2014-04-10|1224.11
#2014-04-11|1214.26
#2014-04-14|1206.34
#2014-04-15|1197.75
#2014-04-16|1206.05
#2014-04-17|1226.57
#2014-04-18|1225.50
#2014-04-21|1225.06
#2014-04-22|1227.68
#2014-04-23|1234.36
#2014-04-24|1239.48
#2014-04-25|1244.17
#2014-04-28|1240.90
#2014-04-29|1257.17
#2014-04-30|1262.97
#2014-05-01|1267.80
#2014-05-02|1261.98
#2014-05-05|1253.44
#2014-05-06|1270.76
#2014-05-07|1271.37
#2014-05-08|1292.45
#2014-05-09|1276.73
#2014-05-12|1271.39
#2014-05-13|1273.15
#2014-05-14|1277.10
#2014-05-15|1269.69
#2014-05-16|1261.64
#2014-05-19|1276.30
#2014-05-20|1254.88
#2014-05-21|1251.90
#2014-05-22|1270.83
#2014-05-23|1282.36
#2014-05-26|1272.59
#2014-05-27|1260.52
#2014-05-28|1253.66
#2014-05-29|1252.86
#2014-05-30|1239.50
#2014-06-02|1230.90
#2014-06-03|1215.65
#2014-06-04|1224.81
#2014-06-05|1231.08
#2014-06-06|1257.94
#2014-06-09|1255.50
#2014-06-10|1258.04
#2014-06-11|1260.02
#2014-06-12|1269.37
#2014-06-13|1263.65
#2014-06-16|1258.36
#2014-06-17|1256.75
#2014-06-18|1264.26
#2014-06-19|1274.37
#2014-06-20|1265.18
#2014-06-23|1276.48
#2014-06-24|1278.80
#2014-06-25|1261.55
#2014-06-26|1257.13
#2014-06-27|1254.73
#2014-06-30|1262.21
#2014-07-01|1262.02
#2014-07-02|1261.97
#2014-07-03|1265.84
#2014-07-04|1267.69
#2014-07-07|1274.33
#2014-07-08|1275.60
#2014-07-09|1267.72
#2014-07-10|1260.62
#2014-07-11|1271.17
#2014-07-14|1280.63
#2014-07-15|1276.87
#2014-07-16|1292.59
#2014-07-17|1296.30
#2014-07-18|1302.69
#2014-07-21|1293.99
#2014-07-22|1311.72
#2014-07-23|1310.52
#2014-07-24|1308.55
#2014-07-25|1304.15
#2014-07-28|1304.57
#2014-07-29|1307.12
#2014-07-30|1286.91
#2014-07-31|1278.23
#2014-08-01|1273.09
#2014-08-04|1290.95
#2014-08-05|1295.00
#2014-08-06|1249.67
#2014-08-07|1217.00
#2014-08-08|1216.72
#2014-08-11|1239.76
#2014-08-12|1255.61
#2014-08-13|1251.48
#2014-08-14|1261.64
#2014-08-15|1255.14
#2014-08-18|1251.16
#2014-08-19|1261.41
#2014-08-20|1243.78
#2014-08-21|1256.29
#2014-08-22|1253.17
#2014-08-25|1261.68
#2014-08-26|1269.15
#2014-08-27|1274.87
#2014-08-28|1288.20
#2014-08-29|1287.77
#2014-09-01|1282.13
#2014-09-02|1290.20
#2014-09-03|1297.99
#2014-09-04|1305.73
#2014-09-05|1304.62
#2014-09-08|1291.27
#2014-09-09|1266.92
#2014-09-10|1256.17
#2014-09-11|1259.77
#2014-09-12|1254.30
#2014-09-15|1249.67
#2014-09-16|1252.03
#2014-09-17|1265.29
#2014-09-18|1261.94
#2014-09-19|1258.25
#2014-09-22|1248.51
#2014-09-23|1244.45
#2014-09-24|1237.99
#2014-09-25|1209.94
#2014-09-26|1199.77
#2014-09-29|1200.42
#2014-09-30|1193.20
#2014-10-01|1193.02
#2014-10-02|1194.49
#2014-10-03|1189.80
#2014-10-06|1209.10
#2014-10-07|1206.34
#2014-10-08|1187.85
#2014-10-09|1196.30
#2014-10-10|1173.73
#2014-10-13|1168.02
#2014-10-14|1164.28
#2014-10-15|1143.16
#2014-10-16|1130.77
#2014-10-17|1150.72
#2014-10-20|1164.18
#2014-10-21|1195.41
#2014-10-22|1190.22
#2014-10-23|1192.23
#2014-10-24|1201.38
#2014-10-27|1201.92
#2014-10-28|1233.70
#2014-10-29|1254.80
#2014-10-30|1250.42
#2014-10-31|1265.55
#2014-11-03|1270.37
#2014-11-04|1271.89
#2014-11-05|1261.36
#2014-11-06|1258.08
#2014-11-07|1249.97
#2014-11-10|1258.43
#2014-11-11|1273.04
#2014-11-12|1284.67
#2014-11-13|1299.26
#2014-11-14|1306.50
#2014-11-17|1295.65
#2014-11-18|1311.96
#2014-11-19|1328.20
#2014-11-20|1315.11
#2014-11-21|1334.17
#2014-11-24|1329.40
#2014-11-25|1301.45
#2014-11-26|1304.60
#2014-11-27|1312.18
#2014-11-28|1316.44
#2014-12-01|1299.07
#2014-12-02|1290.75
#2014-12-03|1296.18
#2014-12-04|1301.63
#2014-12-05|1289.20
#2014-12-08|1277.14
#2014-12-09|1272.58
#2014-12-10|1256.72
#2014-12-11|1240.71
#2014-12-12|1233.21
#2014-12-15|1208.41
#2014-12-16|1201.77
#2014-12-17|1197.99
#2014-12-18|1243.99
#2014-12-19|1241.53
#2014-12-22|1253.40
#2014-12-23|1251.39
#2014-12-24|1247.86
#2014-12-25|1249.63
#2014-12-26|1256.14
#2014-12-29|1262.45
#2014-12-30|1260.03
#2014-12-31|1261.71
#2015-01-01|1261.71
#2015-01-02|1244.45
#2015-01-05|1225.88
#2015-01-06|1226.43
#2015-01-07|1218.53
#2015-01-08|1247.22
#2015-01-09|1252.81
#2015-01-12|1247.86
#2015-01-13|1262.37
#2015-01-14|1253.19
#2015-01-15|1250.65
#2015-01-16|1230.72
#2015-01-19|1220.85
#2015-01-20|1231.97
#2015-01-21|1245.46
#2015-01-22|1268.64
#2015-01-23|1279.04
#2015-01-26|1274.28
#2015-01-27|1266.71
#2015-01-28|1258.59
#2015-01-29|1261.17
#2015-01-30|1252.27
#2015-02-02|1251.42
#2015-02-03|1278.79
#2015-02-04|1263.15
#2015-02-05|1286.13
#2015-02-06|1272.91
#2015-02-09|1255.77
#2015-02-10|1248.74
#2015-02-11|1232.18
#2015-02-12|1248.83
#2015-02-13|1265.54
#2015-02-16|1258.39
#2015-02-17|1256.43
#2015-02-18|1252.26
#2015-02-19|1259.45
#2015-02-20|1255.27
#2015-02-23|1260.32
#2015-02-24|1270.55
#2015-02-25|1286.71
#2015-02-26|1271.68
#2015-02-27|1253.19
#2015-03-02|1248.77
#2015-03-03|1253.92
#2015-03-04|1244.22
#2015-03-05|1262.26
#2015-03-06|1233.89
#2015-03-09|1223.66
#2015-03-10|1182.58
#2015-03-11|1186.51
#2015-03-12|1203.63
#2015-03-13|1186.80
#2015-03-16|1201.37
#2015-03-17|1197.55
#2015-03-18|1205.21
#2015-03-19|1211.40
#2015-03-20|1215.18
#2015-03-23|1230.59
#2015-03-24|1243.75
#2015-03-25|1230.86
#2015-03-26|1217.99
#2015-03-27|1224.15
#2015-03-30|1230.72
#2015-03-31|1229.53
#2015-04-01|1244.71
#2015-04-02|1250.13
#2015-04-03|1269.75
#2015-04-06|1275.07
#2015-04-07|1273.42
#2015-04-08|1278.15
#2015-04-09|1285.06
#2015-04-10|1291.59
#2015-04-13|1273.57
#2015-04-14|1282.22
#2015-04-15|1254.69
#2015-04-16|1286.66
#2015-04-17|1282.63
#2015-04-20|1280.79
#2015-04-21|1297.16
#2015-04-22|1291.45
#2015-04-23|1297.28
#2015-04-24|1295.87
#2015-04-27|1299.05
#2015-04-28|1309.17
#2015-04-29|1309.76
#2015-04-30|1287.74
#2015-05-01|1280.55
#2015-05-04|1286.14
#2015-05-05|1290.27
#2015-05-06|1261.81
#2015-05-07|1254.54
#2015-05-08|1272.98
#2015-05-11|1260.97
#2015-05-12|1257.00
#2015-05-13|1266.94
#2015-05-14|1270.20
#2015-05-15|1286.24
#2015-05-18|1310.95
#2015-05-19|1323.73
#2015-05-20|1361.18
#2015-05-21|1362.05
#2015-05-22|1358.24
#2015-05-25|1346.23
#2015-05-26|1317.63
#2015-05-27|1310.69
#2015-05-28|1299.85
#2015-05-29|1290.06
#2015-06-01|1269.63
#2015-06-02|1267.96
#2015-06-03|1252.81
#2015-06-04|1243.79
#2015-06-05|1220.24
#2015-06-08|1219.93
#2015-06-09|1221.10
#2015-06-10|1248.19
#2015-06-11|1253.97
#2015-06-12|1249.27
#2015-06-15|1237.67
#2015-06-16|1240.97
#2015-06-17|1243.07
#2015-06-18|1264.59
#2015-06-19|1254.40
#2015-06-22|1271.51
#2015-06-23|1264.28
#2015-06-24|1268.56
#2015-06-25|1299.80
#2015-06-26|1285.17
#2015-06-29|1257.79
#2015-06-30|1300.45
#2015-07-01|1284.80
#2015-07-02|1291.60
#2015-07-03|1291.74
#2015-07-06|1253.20
#2015-07-07|1209.29
#2015-07-08|1221.86
#2015-07-09|1256.51
#2015-07-10|1270.85
#2015-07-13|1278.88
#2015-07-14|1272.07
#2015-07-15|1295.31
#2015-07-16|1307.48
#2015-07-17|1326.28
#2015-07-20|1330.35
#2015-07-21|1330.17
#2015-07-22|1317.03
#2015-07-23|1331.29
#2015-07-24|1293.05
#2015-07-27|1286.05
#2015-07-28|1281.15
#2015-07-29|1319.51
#2015-07-30|1298.21
#2015-07-31|1328.09
#2015-08-03|1331.24
#2015-08-04|1350.58
#2015-08-05|1322.62
#2015-08-06|1315.73
#2015-08-07|1314.75
#2015-08-10|1306.19
#2015-08-11|1295.16
#2015-08-12|1255.35
#2015-08-13|1254.98
#2015-08-14|1243.75
#2015-08-17|1232.63
#2015-08-18|1233.28
#2015-08-19|1221.04
#2015-08-20|1198.33
#2015-08-21|1170.70
#2015-08-24|1105.33
#2015-08-25|1179.66
#2015-08-26|1160.81
#2015-08-27|1186.95
#2015-08-28|1189.43
#2015-08-31|1198.28
#2015-09-01|1150.04
#2015-09-02|1154.92
#2015-09-03|1164.66
#2015-09-04|1130.65
#2015-09-07|1099.78
#2015-09-08|1120.24
#2015-09-09|1131.84
#2015-09-10|1139.05
#2015-09-11|1120.86
#2015-09-14|1139.61
#2015-09-15|1141.98
#2015-09-16|1161.74
#2015-09-17|1167.93
#2015-09-18|1175.53
#2015-09-21|1155.30
#2015-09-22|1128.23
#2015-09-23|1129.84
#2015-09-24|1111.65
#2015-09-25|1116.71
#2015-09-28|1093.95
#2015-09-29|1096.29
#2015-09-30|1113.68
#2015-10-01|1129.45
#2015-10-02|1131.12
#2015-10-05|1169.35
#2015-10-06|1173.13
#2015-10-07|1194.61
#2015-10-08|1192.68
#2015-10-09|1207.54
#2015-10-12|1211.90
#2015-10-13|1199.83
#2015-10-14|1207.87
#2015-10-15|1217.92
#2015-10-16|1217.09
#2015-10-19|1230.93
#2015-10-20|1225.48
#2015-10-21|1212.33
#2015-10-22|1220.77
#2015-10-23|1231.30
#2015-10-26|1249.27
#2015-10-27|1233.05
#2015-10-28|1251.92
#2015-10-29|1214.65
#2015-10-30|1221.46
#2015-11-02|1229.97
#2015-11-03|1223.59
#2015-11-04|1224.95
#2015-11-05|1223.57
#2015-11-06|1181.35
#2015-11-09|1165.37
#2015-11-10|1153.95
#2015-11-11|1152.93
#2015-11-12|1127.45
#2015-11-13|1098.73
#2015-11-16|1102.71
#2015-11-17|1133.26
#2015-11-18|1130.76
#2015-11-19|1161.99
#2015-11-20|1177.93
#2015-11-23|1167.72
#2015-11-24|1173.11
#2015-11-25|1165.59
#2015-11-26|1161.53
#2015-11-27|1143.40
#2015-11-30|1128.63
#2015-12-01|1128.35
#2015-12-02|1125.52
#2015-12-03|1112.35
#2015-12-04|1086.83
#2015-12-07|1086.11
#2015-12-08|1066.94
#2015-12-09|1075.26
#2015-12-10| 983.59
#2015-12-11| 894.55
#2015-12-14| 977.63
#2015-12-15| 999.55
#2015-12-16| 999.20
#2015-12-17|1018.53
#2015-12-18|1013.48
#2015-12-21|1012.29
#2015-12-22|1026.18
#2015-12-23|1044.79
#2015-12-24|1042.89
#2015-12-25|1042.89
#2015-12-28|1041.59
#2015-12-29|1034.30
#2015-12-30|1006.66
#2015-12-31|1016.87
#2016-01-01|1016.87
#2016-01-04| 976.41
#2016-01-05| 982.52
#2016-01-06| 959.30
#2016-01-07| 926.01
#2016-01-08| 915.67
#2016-01-11| 874.54
#2016-01-12| 883.69
#2016-01-13| 896.02
#2016-01-14| 878.87
#2016-01-15| 853.51
#2016-01-18| 848.41
#2016-01-19| 862.17
#2016-01-20| 830.04
#2016-01-21| 840.96
#2016-01-22| 864.26
#2016-01-25| 859.72
#2016-01-26| 873.19
#2016-01-27| 883.37
#2016-01-28| 910.93
#2016-01-29| 945.44
#2016-02-01| 947.86
#2016-02-02| 916.70
#2016-02-03| 909.72
#2016-02-04| 954.43
#2016-02-05| 933.87
#2016-02-08| 910.53
#2016-02-09| 896.15
#2016-02-10| 917.29
#2016-02-11| 910.47
#2016-02-12| 910.35
#2016-02-15| 946.35
#2016-02-16| 933.67
#2016-02-17| 962.05
#2016-02-18| 980.78
#2016-02-19| 960.06
#2016-02-22| 975.68
#2016-02-23| 957.81
#2016-02-24| 917.41
#2016-02-25| 940.89
#2016-02-26| 922.80
#2016-02-29| 939.86
#2016-03-01| 968.44
#2016-03-02| 975.54
#2016-03-03| 987.40
#2016-03-04| 996.46
#2016-03-07|1014.26
#2016-03-08| 995.38
#2016-03-09|1001.50
#2016-03-10|1000.98
#2016-03-11|1011.53
#2016-03-14| 994.28
#2016-03-15| 982.46
#2016-03-16| 972.03
#2016-03-17|1046.45
#2016-03-18|1069.71
#2016-03-21|1076.63
#2016-03-22|1063.96
#2016-03-23|1042.73
#2016-03-24|1017.96
#2016-03-25|1017.96
#2016-03-28|1016.78
#2016-03-29|1034.03
#2016-03-30|1089.78
#2016-03-31|1102.84
#2016-04-01|1080.65
#2016-04-04|1109.36
#2016-04-05|1072.73
#2016-04-06|1049.18
#2016-04-07|1036.47
#2016-04-08|1066.97
#2016-04-11|1071.90
#2016-04-12|1085.51
#2016-04-13|1111.71
#2016-04-14|1114.58
#2016-04-15|1118.23
#2016-04-18|1133.69
#2016-04-19|1158.63
#2016-04-20|1160.92
#2016-04-21|1157.48
#2016-04-22|1147.05
#2016-04-25|1144.62
#2016-04-26|1155.86
#2016-04-27|1144.70
#2016-04-28|1159.55
#2016-04-29|1148.86
#2016-05-02|1140.97
#2016-05-03|1080.25
#2016-05-04|1059.97
#2016-05-05|1045.92
#2016-05-06|1034.47
#2016-05-09|1025.72
#2016-05-10|1031.96
#2016-05-11|1036.43
#2016-05-12|1029.94
#2016-05-13|1019.18
#2016-05-16| 992.79
#2016-05-17|1003.10
#2016-05-18|1004.35
#2016-05-19| 990.04
#2016-05-20|1004.30
#2016-05-23|1006.88
#2016-05-24|1020.82
#2016-05-25|1033.96
#2016-05-26|1045.42
#2016-05-27|1042.91
#2016-05-30|1032.70
#2016-05-31|1020.14
#2016-06-01|1039.56
#2016-06-02|1034.09
#2016-06-03|1059.33
#2016-06-06|1092.99
#2016-06-07|1102.21
#2016-06-08|1105.00
#2016-06-09|1091.07
#2016-06-10|1056.89
#2016-06-13|1047.72
#2016-06-14|1008.15
#2016-06-15|1013.38
#2016-06-16| 999.19
#2016-06-17|1025.40
#2016-06-20|1064.65
#2016-06-21|1070.74
#2016-06-22|1092.28
#2016-06-23|1108.20
#2016-06-24|1037.06
#2016-06-27| 942.62
#2016-06-28| 978.69
#2016-06-29|1015.62
#2016-06-30|1042.70
#2016-07-01|1041.89
#2016-07-04|1043.75
#2016-07-05|1000.42
#2016-07-06| 967.10
#2016-07-07| 972.42
#2016-07-08| 994.70
#2016-07-11|1020.23
#2016-07-12|1032.47
#2016-07-13|1038.08
#2016-07-14|1055.34
#2016-07-15|1042.48
#2016-07-18|1053.57
#2016-07-19|1045.17
#2016-07-20|1056.29
#2016-07-21|1060.82
#2016-07-22|1057.01
#2016-07-25|1063.28
#2016-07-26|1069.14
#2016-07-27|1094.98
#2016-07-28|1086.04
#2016-07-29|1104.62
#2016-08-01|1100.49
#2016-08-02|1088.46
#2016-08-03|1087.36
#2016-08-04|1108.78
#2016-08-05|1106.83
#2016-08-08|1124.48
#2016-08-09|1137.41
#2016-08-10|1144.25
#2016-08-11|1149.33
#2016-08-12|1134.34
#2016-08-15|1138.31
#2016-08-16|1137.04
#2016-08-17|1110.29
#2016-08-18|1134.51
#2016-08-19|1114.96
#2016-08-22|1106.36
#2016-08-23|1113.09
#2016-08-24|1062.29
#2016-08-25|1052.42
#2016-08-26|1065.03
#2016-08-29|1033.62
#2016-08-30|1029.26
#2016-08-31|1010.55
#2016-09-01|1005.71
#2016-09-02|1034.45
#2016-09-05|1046.85
#2016-09-06|1073.82
#2016-09-07|1073.80
#2016-09-08|1076.61
#2016-09-09|1057.51
#2016-09-12|1039.05
#2016-09-13|1046.82
#2016-09-14|1046.45
#2016-09-15|1052.58
#2016-09-16|1031.02
#2016-09-19|1056.66
#2016-09-20|1067.58
#2016-09-21|1069.18
#2016-09-22|1093.16
#2016-09-23|1082.57
#2016-09-26|1074.07
#2016-09-27|1069.96
#2016-09-28|1072.28
#2016-09-29|1077.02
#2016-09-30|1066.77
#2016-10-03|1071.43
#2016-10-04|1085.55
#2016-10-05|1082.06
#2016-10-06|1069.25
#2016-10-07|1067.51
#2016-10-10|1062.91
#2016-10-11|1017.19
#2016-10-12|1014.87
#2016-10-13|1002.72
#2016-10-14|1009.62
#2016-10-17|1005.33
#2016-10-18|1026.80
#2016-10-19|1039.61
#2016-10-20|1036.20
#2016-10-21|1034.35
#2016-10-24|1040.99
#2016-10-25|1042.08
#2016-10-26|1037.21
#2016-10-27|1040.08
#2016-10-28|1033.80
#2016-10-31|1054.74
#2016-11-01|1048.15
#2016-11-02|1054.52
#2016-11-03|1029.30
#2016-11-04| 992.87
#2016-11-07|1020.97
#2016-11-08|1029.37
#2016-11-09|1010.27
#2016-11-10| 985.53
#2016-11-11| 958.11
#2016-11-14| 947.01
#2016-11-15| 975.56
#2016-11-16| 978.23
#2016-11-17| 988.46
#2016-11-18| 980.17
#2016-11-21| 980.88
#2016-11-22|1004.05
#2016-11-23| 991.19
#2016-11-24| 992.30
#2016-11-25| 991.12
#2016-11-28|1015.92
#2016-11-29| 997.69
#2016-11-30| 991.17
#2016-12-01| 981.72
#2016-12-02| 987.74
#2016-12-05|1001.77
#2016-12-06|1008.56
#2016-12-07|1019.35
#2016-12-08|1023.01
#2016-12-09|1022.92
#2016-12-12|1026.24
#2016-12-13|1041.83
#2016-12-14|1031.61
#2016-12-15| 998.56
#2016-12-16| 992.19
#2016-12-19| 999.67
#2016-12-20|1010.44
#2016-12-21|1015.62
#2016-12-22|1005.34
#2016-12-23|1000.44
#2016-12-26| 997.82
#2016-12-27|1005.12
#2016-12-28|1030.02
#2016-12-29|1060.92
#2016-12-30|1065.15
#2017-01-02|1066.14
#2017-01-03|1057.32
#2017-01-04|1071.40
#2017-01-05|1064.68
#2017-01-06|1057.55
#2017-01-09|1044.43
#2017-01-10|1052.19
#2017-01-11|1033.77
#2017-01-12|1070.37
#2017-01-13|1069.97
#2017-01-16|1054.81
#2017-01-17|1071.56
#2017-01-18|1076.04
#2017-01-19|1058.18
#2017-01-20|1054.77
#2017-01-23|1067.95
#2017-01-24|1084.57
#2017-01-25|1092.63
#2017-01-26|1091.54
#2017-01-27|1072.91
#2017-01-30|1059.88
#2017-01-31|1065.74
#2017-02-01|1070.57
#2017-02-02|1077.88
#2017-02-03|1090.94
#2017-02-06|1080.87
#2017-02-07|1070.36
#2017-02-08|1065.43
#2017-02-09|1061.91
#2017-02-10|1080.25
#2017-02-13|1090.65
#2017-02-14|1104.97
#2017-02-15|1116.72
#2017-02-16|1131.81
#2017-02-17|1115.03
#2017-02-20|1112.20
#2017-02-21|1110.71
#2017-02-22|1103.62
#2017-02-23|1135.40
#2017-02-24|1120.53
#2017-02-27|1116.17
#2017-02-28|1103.47
#2017-03-01|1106.75
#2017-03-02|1115.90
#2017-03-03|1114.45
#2017-03-06|1125.44
#2017-03-07|1130.10
#2017-03-08|1119.82
#2017-03-09|1095.10
#2017-03-10|1105.10
#2017-03-13|1117.88
#2017-03-14|1111.04
#2017-03-15|1120.00
#2017-03-16|1159.75
#2017-03-17|1164.10
#2017-03-20|1176.00
#2017-03-21|1176.79
#2017-03-22|1175.61
#2017-03-23|1184.05
#2017-03-24|1192.69
#2017-03-27|1161.28
#2017-03-28|1150.64
#2017-03-29|1148.51
#2017-03-30|1155.03
#2017-03-31|1080.64
#2017-04-03|1069.35
#2017-04-04|1073.10
#2017-04-05|1041.36
#2017-04-06|1019.52
#2017-04-07|1024.35
#2017-04-10|1022.79
#2017-04-11|1045.77
#2017-04-12|1069.74
#2017-04-13|1102.48
#2017-04-14|1102.48
#2017-04-17|1111.23
#2017-04-18|1105.90
#2017-04-19|1112.33
#2017-04-20|1121.43
#2017-04-21|1114.76
#2017-04-24|1141.61
#2017-04-25|1140.91
#2017-04-26|1125.10
#2017-04-27|1119.19
#2017-04-28|1120.73
#2017-05-01|1122.62
#2017-05-02|1131.89
#2017-05-03|1112.63
#2017-05-04|1099.73
#2017-05-05|1107.09
#2017-05-08|1108.74
#2017-05-09|1111.88
#2017-05-10|1128.11
#2017-05-11|1126.44
#2017-05-12|1126.44
#2017-05-15|1137.54
#2017-05-16|1158.61
#2017-05-17|1135.93
#2017-05-18|1128.20
#2017-05-19|1134.21
#2017-05-22|1139.07
#2017-05-23|1158.60
#2017-05-24|1171.81
#2017-05-25|1179.64
#2017-05-26|1173.49
#2017-05-29|1152.77
#2017-05-30|1144.22
#2017-05-31|1122.06
#2017-06-01|1122.76
#2017-06-02|1133.94
#2017-06-05|1139.87
#2017-06-06|1108.01
#2017-06-07|1092.76
#2017-06-08|1071.10
#2017-06-09|1073.65
#2017-06-12|1071.07
#2017-06-13|1066.39
#2017-06-14|1091.52
#2017-06-15|1076.12
#2017-06-16|1078.35
#2017-06-19|1066.23
#2017-06-20|1050.73
#2017-06-21|1048.76
#2017-06-22|1035.43
#2017-06-23|1044.93
#2017-06-26|1052.99
#2017-06-27|1041.45
#2017-06-28|1045.03
#2017-06-29|1053.58
#2017-06-30|1044.01
#2017-07-03|1039.99
#2017-07-04|1042.43
#2017-07-05|1022.57
#2017-07-06|1034.69
#2017-07-07|1024.68
#2017-07-10|1029.00
#2017-07-11|1014.56
#2017-07-12|1054.31
#2017-07-13|1060.67
#2017-07-14|1081.72
#2017-07-17|1095.39
#2017-07-18|1085.41
#2017-07-19|1089.17
#2017-07-20|1090.53
#2017-07-21|1102.25
#2017-07-24|1102.40
#2017-07-25|1095.46
#2017-07-26|1091.33
#2017-07-27|1094.77
#2017-07-28|1099.54
#2017-07-31|1080.87
#2017-08-01|1078.04
#2017-08-02|1086.58
#2017-08-03|1081.93
#2017-08-04|1079.09
#2017-08-07|1093.43
#2017-08-08|1089.86
#2017-08-09|1070.19
#2017-08-10|1081.45
#2017-08-11|1064.05
#2017-08-14|1066.26
#2017-08-15|1064.56
#2017-08-16|1073.72
#2017-08-17|1071.77
#2017-08-18|1061.45
#2017-08-21|1064.33
#2017-08-22|1073.52
#2017-08-23|1078.15
#2017-08-24|1088.63
#2017-08-25|1094.33
#2017-08-28|1096.32
#2017-08-29|1091.39
#2017-08-30|1075.93
#2017-08-31|1075.93
#2017-09-01|1078.12
#2017-09-04|1062.78
#2017-09-05|1074.80
#2017-09-06|1057.60
#2017-09-07|1060.32
#2017-09-08|1057.10
#2017-09-11|1056.98
#2017-09-12|1056.92
#2017-09-13|1047.49
#2017-09-14|1038.59
#2017-09-15|1033.76
#2017-09-18|1034.43
#2017-09-19|1032.59
#2017-09-20|1042.17
#2017-09-21|1036.38
#2017-09-22|1037.14
#2017-09-25|1031.24
#2017-09-26|1014.09
#2017-09-27|1000.31
#2017-09-28| 999.02
#2017-09-29|1011.42
#2017-10-02|1001.03
#2017-10-03|1002.73
#2017-10-04|1012.38
#2017-10-05|1016.40
#2017-10-06|1007.46
#2017-10-09|1008.99
#2017-10-10|1028.97
#2017-10-11|1041.50
#2017-10-12|1055.72
#2017-10-13|1064.41
#2017-10-16|1066.58
#2017-10-17|1053.90
#2017-10-18|1049.41
#2017-10-19|1041.50
#2017-10-20|1032.51
#2017-10-23|1026.13
#2017-10-24|1019.43
#2017-10-25|1003.41
#2017-10-26| 985.65
#2017-10-27| 986.41
#2017-10-30|1010.42
#2017-10-31| 999.51
#2017-11-01| 999.75
#2017-11-02|1005.76
#2017-11-03| 994.40
#2017-11-06| 986.50
#2017-11-07| 979.36
#2017-11-08| 990.07
#2017-11-09| 978.28
#2017-11-10| 974.88
#2017-11-13| 961.99
#2017-11-14| 967.61
#2017-11-15| 957.19
#2017-11-16| 967.08
#2017-11-17| 981.33
#2017-11-20| 981.71
#2017-11-21| 985.66
#2017-11-22|1003.16
#2017-11-23|1003.93
#2017-11-24|1004.82
#2017-11-27|1015.32
#2017-11-28|1039.56
#2017-11-29|1049.23
#2017-11-30|1055.61
#2017-12-01|1044.46
#2017-12-04|1060.22
#2017-12-05|1069.36
#2017-12-06|1031.83
#2017-12-07|1007.90
#2017-12-08| 985.44
#2017-12-11| 988.87
#2017-12-12| 972.57
#2017-12-13| 986.18
#2017-12-14|1013.98
#2017-12-15|1033.05
#2017-12-18|1116.34
#2017-12-19|1129.01
#2017-12-20|1131.33
#2017-12-21|1113.10
#2017-12-22|1119.04
#2017-12-25|1119.42
#2017-12-26|1123.47
#2017-12-27|1156.47
#2017-12-28|1149.99
#2017-12-29|1161.83
#2018-01-01|1161.83
#2018-01-02|1157.66
#2018-01-03|1150.13
#2018-01-04|1158.35
#2018-01-05|1164.37
#2018-01-08|1148.44
#2018-01-09|1148.84
#2018-01-10|1134.87
#2018-01-11|1126.03
#2018-01-12|1135.28
#2018-01-15|1142.53
#2018-01-16|1154.51
#2018-01-17|1157.26
#2018-01-18|1178.31
#2018-01-19|1171.31
#2018-01-22|1184.09
#2018-01-23|1207.81
#2018-01-24|1248.29
#2018-01-25|1266.46
#2018-01-26|1253.44
#2018-01-29|1207.82
#2018-01-30|1178.78
#2018-01-31|1175.30
#2018-02-01|1183.33
#2018-02-02|1171.80
#2018-02-05|1142.48
#2018-02-06|1122.71
#2018-02-07|1170.34
#2018-02-08|1155.47
#2018-02-09|1136.40
#2018-02-12|1154.40
#2018-02-13|1179.00
#2018-02-14|1193.32
#2018-02-15|1221.07
#2018-02-16|1233.88
#2018-02-19|1223.99
#2018-02-20|1215.83
#2018-02-21|1220.44
#2018-02-22|1218.98
#2018-02-23|1235.53
#2018-02-26|1229.31
#2018-02-27|1223.71
#2018-02-28|1221.28
#2018-03-01|1206.78
#2018-03-02|1191.92
#2018-03-05|1208.46
#2018-03-06|1230.90
#2018-03-07|1222.31
#2018-03-08|1211.19
#2018-03-09|1224.18
#2018-03-12|1226.28
#2018-03-13|1223.22
#2018-03-14|1214.10
#2018-03-15|1203.94
#2018-03-16|1193.89
#2018-03-19|1170.53
#2018-03-20|1180.67
#2018-03-21|1184.01
#2018-03-22|1184.02
#2018-03-23|1184.37
#2018-03-26|1176.65
#2018-03-27|1187.09
#2018-03-28|1158.11
#2018-03-29|1169.76
#2018-03-30|1169.76
#2018-04-02|1174.95
#2018-04-03|1166.29
#2018-04-04|1139.04
#2018-04-05|1161.00
#2018-04-06|1160.31
#2018-04-09|1164.95
#2018-04-10|1170.61
#2018-04-11|1169.64
#2018-04-12|1172.67
#2018-04-13|1172.70
#2018-04-16|1172.17
#2018-04-17|1184.65
#2018-04-18|1197.90
#2018-04-19|1200.62
#2018-04-20|1186.32
#2018-04-23|1167.62
#2018-04-24|1163.64
#2018-04-25|1140.50
#2018-04-26|1160.02
#2018-04-27|1167.34
#2018-04-30|1156.01
#2018-05-01|1143.28
#2018-05-02|1146.61
#2018-05-03|1125.32
#2018-05-04|1133.66
#2018-05-07|1126.84
#2018-05-08|1119.12
#2018-05-09|1119.47
#2018-05-10|1132.85
#2018-05-11|1148.35
#2018-05-14|1143.83
#2018-05-15|1105.46
#2018-05-16|1118.83
#2018-05-17|1105.85
#2018-05-18|1091.72
#2018-05-21|1095.32
#2018-05-22|1119.58
#2018-05-23|1108.25
#2018-05-24|1109.13
#2018-05-25|1116.96
#2018-05-28|1122.78
#2018-05-29|1093.35
#2018-05-30|1087.20
#2018-05-31|1078.15
#2018-06-01|1089.68
#2018-06-04|1113.07
#2018-06-05|1086.37
#2018-06-06|1091.59
#2018-06-07|1072.50
#2018-06-08|1046.56
#2018-06-11|1041.52
#2018-06-12|1041.75
#2018-06-13|1040.16
#2018-06-14|1042.43
#2018-06-15|1017.29
#2018-06-18| 995.35
#2018-06-19| 986.02
#2018-06-20|1004.50
#2018-06-21|1007.45
#2018-06-22|1024.46
#2018-06-25|1004.90
#2018-06-26|1004.83
#2018-06-27| 978.05
#2018-06-28| 970.40
#2018-06-29|1004.63
#2018-07-02| 996.36
#2018-07-03|1010.65
#2018-07-04|1019.54
#2018-07-05|1020.27
#2018-07-06|1024.28
#2018-07-09|1045.92
#2018-07-10|1040.95
#2018-07-11|1025.23
#2018-07-12|1027.79
#2018-07-13|1030.97
#2018-07-16|1024.24
#2018-07-17|1032.67
#2018-07-18|1028.30
#2018-07-19|1014.15
#2018-07-20|1030.65
#2018-07-23|1022.28
#2018-07-24|1036.25
#2018-07-25|1038.07
#2018-07-26|1041.77
#2018-07-27|1050.48
#2018-07-30|1060.10
#2018-07-31|1074.13
#2018-08-01|1066.59
#2018-08-02|1034.75
#2018-08-03|1042.76
#2018-08-06|1026.10
#2018-08-07|1037.71
#2018-08-08|1036.16
#2018-08-09|1023.30
#2018-08-10| 980.63
#2018-08-13| 954.47
#2018-08-14| 963.62
#2018-08-15| 917.31
#2018-08-16| 927.33
#2018-08-17| 914.48
#2018-08-20| 929.46
#2018-08-21| 951.22
#2018-08-22| 956.90
#2018-08-23| 962.39
#2018-08-24| 964.48
#2018-08-27| 985.74
#2018-08-28| 993.36
#2018-08-29| 970.21
#2018-08-30| 948.91
#2018-08-31| 955.18
#2018-09-03| 948.70
#2018-09-04| 912.31
#2018-09-05| 900.86
#2018-09-06| 907.11
#2018-09-07| 915.85
#2018-09-10| 900.61
#2018-09-11| 906.61
#2018-09-12| 912.35
#2018-09-13| 932.73
#2018-09-14| 938.24
#2018-09-17| 920.21
#2018-09-18| 932.63
#2018-09-19| 945.03
#2018-09-20| 950.36
#2018-09-21| 968.52
#2018-09-24| 975.66
#2018-09-25| 964.38
#2018-09-26| 979.05
#2018-09-27| 995.00
#2018-09-28| 976.54
#2018-10-01| 969.91
#2018-10-02| 953.28
#2018-10-03| 944.54
#2018-10-04| 913.71
#2018-10-05| 908.85
#2018-10-08| 896.19
#2018-10-09| 897.90
#2018-10-10| 903.92
#2018-10-11| 885.01
#2018-10-12| 907.53
#2018-10-15| 901.14
#2018-10-16| 917.51
#2018-10-17| 920.63
#2018-10-18| 914.28
#2018-10-19| 910.02
#2018-10-22| 921.26
#2018-10-23| 897.01
#2018-10-24| 896.43
#2018-10-25| 897.23
#2018-10-26| 880.77
#2018-10-29| 897.78
#2018-10-30| 894.45
#2018-10-31| 900.45
#2018-11-01| 926.98
#2018-11-02| 940.36
#2018-11-05| 959.59
#2018-11-06| 958.40
#2018-11-07| 981.93
#2018-11-08| 973.18
#2018-11-09| 954.27
#2018-11-12| 933.40
#2018-11-13| 922.57
#2018-11-14| 930.29
#2018-11-15| 929.93
#2018-11-16| 946.92
#2018-11-19| 957.40
#2018-11-20| 946.36
#2018-11-21| 951.03
#2018-11-22| 959.02
#2018-11-23| 947.73
#2018-11-26| 958.93
#2018-11-27| 954.50
#2018-11-28| 952.76
#2018-11-29| 969.55
#2018-11-30| 948.92
#2018-12-03| 975.56
#2018-12-04| 973.46
#2018-12-05| 957.58
#2018-12-06| 919.46
#2018-12-07| 927.05
#2018-12-10| 895.65
#2018-12-11| 899.72
#2018-12-12| 921.78
#2018-12-13| 924.72
#2018-12-14| 901.06
#2018-12-17| 903.01
#2018-12-18| 899.40
#2018-12-19| 914.23
#2018-12-20| 906.78
#2018-12-21| 888.68
#2018-12-24| 881.18
#2018-12-25| 881.10
#2018-12-26| 882.28
#2018-12-27| 886.94
#2018-12-28| 910.98
#2018-12-31| 914.42
#2019-01-01| 914.42
#2019-01-02| 897.84
#2019-01-03| 910.13
#2019-01-04| 930.12
#2019-01-07| 936.71
#2019-01-08| 926.85
#2019-01-09| 945.23
#2019-01-10| 960.07
#2019-01-11| 963.32
#2019-01-14| 951.66
#2019-01-15| 955.42
#2019-01-16| 962.60
#2019-01-17| 954.65
#2019-01-18| 957.06
#2019-01-21| 960.09
#2019-01-22| 967.51
#2019-01-23| 968.52
#2019-01-24| 980.20
#2019-01-25| 993.17
#2019-01-28| 977.87
#2019-01-29| 987.62
#2019-01-30| 984.37
#2019-01-31|1010.75
#2019-02-01|1008.67
#2019-02-04| 988.81
#2019-02-05| 996.36
#2019-02-06| 997.44
#2019-02-07| 975.48
#2019-02-08| 964.66
#2019-02-11| 963.43
#2019-02-12| 968.85
#2019-02-13| 966.78
#2019-02-14| 933.83
#2019-02-15| 939.74
#2019-02-18| 950.11
#2019-02-19| 943.84
#2019-02-20| 959.35
#2019-02-21| 964.44
#2019-02-22| 969.58
#2019-02-25| 975.61
#2019-02-26| 976.63
#2019-02-27| 973.62
#2019-02-28| 979.14
#2019-03-01| 973.85
#2019-03-04| 960.92
#2019-03-05| 959.11
#2019-03-06| 953.06
#2019-03-07| 927.42
#2019-03-08| 928.64
#2019-03-11| 931.65
#2019-03-12| 941.44
#2019-03-13| 935.15
#2019-03-14| 937.09
#2019-03-15| 953.38
#2019-03-18| 958.87
#2019-03-19| 955.57
#2019-03-20| 946.06
#2019-03-21| 954.77
#2019-03-22| 926.74
#2019-03-25| 930.35
#2019-03-26| 924.67
#2019-03-27| 917.25
#2019-03-28| 925.45
#2019-03-29| 944.03
#2019-04-01| 981.34
#2019-04-02| 971.33
#2019-04-03| 984.03
#2019-04-04| 987.04
#2019-04-05| 989.67
#2019-04-08| 982.85
#2019-04-09| 985.04
#2019-04-10|1002.55
#2019-04-11| 993.38
#2019-04-12| 995.84
#2019-04-15| 993.34
#2019-04-16|1000.54
#2019-04-17|1009.82
#2019-04-18|1008.36
#2019-04-19|1008.36
#2019-04-22|1001.18
#2019-04-23| 987.60
#2019-04-24| 978.56
#2019-04-25| 976.59
#2019-04-26| 981.60
#2019-04-29| 976.99
#2019-04-30| 975.03
#2019-05-01| 973.06
#2019-05-02| 975.93
#2019-05-03| 982.84
#2019-05-06| 976.83
#2019-05-07| 970.05
#2019-05-08| 974.70
#2019-05-09| 952.87
#2019-05-10| 971.26
#2019-05-13| 961.47
#2019-05-14| 969.10
#2019-05-15| 962.98
#2019-05-16| 971.70
#2019-05-17| 947.42
#2019-05-20| 943.83
#2019-05-21| 935.61
#2019-05-22| 938.99
#2019-05-23| 917.62
#2019-05-24| 914.67
#2019-05-27| 915.32
#2019-05-28| 889.81
#2019-05-29| 891.81
#2019-05-30| 908.48
#2019-05-31| 911.32
#2019-06-03| 920.78
#2019-06-04| 904.15
#2019-06-05| 899.49
#2019-06-06| 891.26
#2019-06-07| 902.65
#2019-06-10| 918.75
#2019-06-11| 924.60
#2019-06-12| 912.78
#2019-06-13| 907.32
#2019-06-14| 904.23
#2019-06-17| 900.27
#2019-06-18| 928.15
#2019-06-19| 931.35
#2019-06-20| 947.61
#2019-06-21| 950.68
#2019-06-24| 927.69
#2019-06-25| 929.18
#2019-06-26| 931.82
#2019-06-27| 944.33
#2019-06-28| 944.11
#2019-07-01| 951.41
#2019-07-02| 945.86
#2019-07-03| 946.40
#2019-07-04| 945.91
#2019-07-05| 938.71
#2019-07-08| 941.13
#2019-07-09| 931.85
#2019-07-10| 943.30
#2019-07-11| 943.79
#2019-07-12| 938.87
#2019-07-15| 944.82
#2019-07-16| 952.77
#2019-07-17| 937.87
#2019-07-18| 944.83
#2019-07-19| 947.84
#2019-07-22| 946.04
#2019-07-23| 949.11
#2019-07-24| 940.91
#2019-07-25| 921.08
#2019-07-26| 897.75
#2019-07-29| 903.56
#2019-07-30| 892.15
#2019-07-31| 881.73
#2019-08-01| 860.19
#2019-08-02| 848.24
#2019-08-05| 826.77
#2019-08-06| 829.29
#2019-08-07| 820.68
#2019-08-08| 822.75
#2019-08-09| 814.82
#2019-08-12| 797.39
#2019-08-13| 803.49
#2019-08-14| 781.02
#2019-08-15| 796.62
#2019-08-16| 796.89
#2019-08-19| 784.66
#2019-08-20| 789.83
#2019-08-21| 799.73
#2019-08-22| 790.71
#2019-08-23| 794.56
#2019-08-26| 787.73
#2019-08-27| 782.72
#2019-08-28| 788.29
#2019-08-29| 797.28
#2019-08-30| 818.88
#2019-09-02| 813.35
#2019-09-03| 815.51
#2019-09-04| 829.35
#2019-09-05| 843.61
#2019-09-06| 853.98
#2019-09-09| 859.09
#2019-09-10| 861.94
#2019-09-11| 866.18
#2019-09-12| 889.18
#2019-09-13| 904.22
#2019-09-16| 913.86
#2019-09-17| 886.66
#2019-09-18| 887.75
#2019-09-19| 887.22
#2019-09-20| 860.80
#2019-09-23| 848.09
#2019-09-24| 841.76
#2019-09-25| 827.19
#2019-09-26| 842.16
#2019-09-27| 836.68
#2019-09-30| 831.76
#2019-10-01| 825.72
#2019-10-02| 823.51
#2019-10-03| 824.06
#2019-10-04| 840.18
#2019-10-07| 843.02
#2019-10-08| 829.30
#2019-10-09| 822.02
#2019-10-10| 833.32
#2019-10-11| 864.36
#2019-10-14| 860.28
#2019-10-15| 863.04
#2019-10-16| 868.65
#2019-10-17| 882.63
#2019-10-18| 875.73
#2019-10-21| 883.57
#2019-10-22| 893.78
#2019-10-23| 886.53
#2019-10-24| 885.59
#2019-10-25| 885.24
#2019-10-28| 894.21
#2019-10-29| 893.60
#2019-10-30| 872.71
#2019-10-31| 873.95
#2019-11-01| 875.15
#2019-11-04| 900.30
#2019-11-05| 910.68
#2019-11-06| 910.86
#2019-11-07| 917.19
#2019-11-08| 911.18
#2019-11-11| 904.68
#2019-11-12| 895.69
#2019-11-13| 889.28
#2019-11-14| 889.45
#2019-11-15| 897.48
#2019-11-18| 890.31
#2019-11-19| 899.40
#2019-11-20| 909.08
#2019-11-21| 902.25
#2019-11-22| 904.94
#2019-11-25| 897.05
#2019-11-26| 877.54
#2019-11-27| 886.42
#2019-11-28| 882.32
#2019-11-29| 883.86
#2019-12-02| 868.93
#2019-12-03| 857.09
#2019-12-04| 871.89
#2019-12-05| 864.84
#2019-12-06| 873.33
#2019-12-09| 869.96
#2019-12-10| 852.73
#2019-12-11| 866.37
#2019-12-12| 873.83
#2019-12-13| 893.10
#2019-12-16| 902.29
#2019-12-17| 911.79
#2019-12-18| 918.12
#2019-12-19| 911.88
#2019-12-20| 900.55
#2019-12-23| 901.29
#2019-12-24| 901.77
#2019-12-25| 901.30
#2019-12-26| 899.89
#2019-12-27| 910.30
#2019-12-30| 916.52
#2019-12-31| 912.87
#2020-01-01| 912.87
#2020-01-02| 913.83
#2020-01-03| 898.08
#2020-01-06| 874.50
#2020-01-07| 871.76
#2020-01-08| 884.89
#2020-01-09| 890.23
#2020-01-10| 890.50
#2020-01-13| 876.61
#2020-01-14| 881.53
#2020-01-15| 882.60
#2020-01-16| 883.09
#2020-01-17| 884.70
#2020-01-20| 879.20
#2020-01-21| 874.38
#2020-01-22| 877.40
#2020-01-23| 867.96
#2020-01-24| 871.35
#2020-01-27| 846.29
#2020-01-28| 839.13
#2020-01-29| 838.79
#2020-01-30| 833.13
#2020-01-31| 817.35
#2020-02-03| 816.47
#2020-02-04| 833.02
#2020-02-05| 839.47
#2020-02-06| 838.57
#2020-02-07| 830.82
#2020-02-10| 824.98
#2020-02-11| 831.87
#2020-02-12| 842.06
#2020-02-13| 842.51
#2020-02-14| 840.84
#2020-02-17| 833.39
#2020-02-18| 830.41
#2020-02-19| 822.97
#2020-02-20| 809.22
#2020-02-21| 810.79
#2020-02-24| 775.08
#2020-02-25| 762.21
#2020-02-26| 775.92
#2020-02-27| 735.72
#2020-02-28| 700.19
#2020-03-02| 704.94
#2020-03-03| 732.58
#2020-03-04| 735.86
#2020-03-05| 722.91
#2020-03-06| 708.62
#2020-03-09| 652.18
#2020-03-10| 658.72
#2020-03-11| 649.05
#2020-03-12| 604.85
#2020-03-13| 613.28
#2020-03-16| 517.48
#2020-03-17| 520.65
#2020-03-18| 446.14
#2020-03-19| 419.77
#2020-03-20| 455.70
#2020-03-23| 422.09
#2020-03-24| 433.94
#2020-03-25| 472.04
#2020-03-26| 498.18
#2020-03-27| 466.88
#2020-03-30| 443.44
#2020-03-31| 465.15
#2020-04-01| 460.77
#2020-04-02| 463.19
#2020-04-03| 454.54
#2020-04-06| 473.48
#2020-04-07| 501.05
#2020-04-08| 497.24
#2020-04-09| 522.22
#2020-04-10| 522.22
#2020-04-13| 516.67
#2020-04-14| 523.40
#2020-04-15| 494.84
#2020-04-16| 486.51
#2020-04-17| 486.64
#2020-04-20| 487.97
#2020-04-21| 470.82
#2020-04-22| 469.43
#2020-04-23| 485.00
#2020-04-24| 491.45
#2020-04-27| 501.03
#2020-04-28| 509.85
#2020-04-29| 528.79
#2020-04-30| 522.58
#2020-05-01| 510.82
#2020-05-04| 499.57
#2020-05-05| 519.38
#2020-05-06| 510.25
#2020-05-07| 518.05
#2020-05-08| 529.33
#2020-05-11| 519.17
#2020-05-12| 517.98
#2020-05-13| 509.82
#2020-05-14| 488.98
#2020-05-15| 490.92
#2020-05-18| 504.72
#2020-05-19| 521.79
#2020-05-20| 542.50
#2020-05-21| 551.59
#2020-05-22| 528.58
#2020-05-25| 526.83
#2020-05-26| 553.41
#2020-05-27| 556.81
#2020-05-28| 560.16
#2020-05-29| 549.14
#2020-06-01| 562.68
#2020-06-02| 589.77
#2020-06-03| 621.33
#2020-06-04| 625.68
#2020-06-05| 648.35
#2020-06-08| 645.10
#2020-06-09| 655.71
#2020-06-10| 648.84
#2020-06-11| 621.29
#2020-06-12| 620.88
#2020-06-15| 604.74
#2020-06-16| 607.65
#2020-06-17| 616.43
#2020-06-18| 600.98
#2020-06-19| 612.16
#2020-06-22| 601.55
#2020-06-23| 605.13
#2020-06-24| 591.58
#2020-06-25| 587.24
#2020-06-26| 581.21
#2020-06-29| 589.85
#2020-06-30| 583.36
#2020-07-01| 587.43
#2020-07-02| 598.37
#2020-07-03| 597.05
#2020-07-06| 599.60
#2020-07-07| 593.13
#2020-07-08| 589.65
#2020-07-09| 589.70
#2020-07-10| 593.42
#2020-07-13| 596.67
#2020-07-14| 588.57
#2020-07-15| 597.30
#2020-07-16| 599.76
#2020-07-17| 597.41
#2020-07-20| 593.90
#2020-07-21| 602.57
#2020-07-22| 608.69
#2020-07-23| 599.83
#2020-07-24| 589.86
#2020-07-27| 603.51
#2020-07-28| 608.35
#2020-07-29| 617.16
#2020-07-30| 590.01
#2020-07-31| 578.72
#2020-08-03| 560.16
#2020-08-04| 557.94
#2020-08-05| 564.38
#2020-08-06| 558.65
#2020-08-07| 555.99
#2020-08-10| 554.81
#2020-08-11| 567.08
#2020-08-12| 572.91
#2020-08-13| 575.91
#2020-08-14| 575.99
#2020-08-17| 567.91
#2020-08-18| 576.99
#2020-08-19| 588.95
#2020-08-20| 575.10
#2020-08-21| 591.19
#2020-08-24| 610.28
#2020-08-25| 613.95
#2020-08-26| 606.44
#2020-08-27| 607.86
#2020-08-28| 610.81
#2020-08-31| 588.28
#2020-09-01| 606.61
#2020-09-02| 591.88
#2020-09-03| 588.61
#2020-09-04| 584.64
#2020-09-07| 577.94
#2020-09-08| 579.60
#2020-09-09| 604.49
#2020-09-10| 604.81
#2020-09-11| 600.72
#2020-09-14| 595.93
#2020-09-15| 603.49
#2020-09-16| 607.06
#2020-09-17| 611.15
#2020-09-18| 608.65
#2020-09-21| 571.73
#2020-09-22| 579.66
#2020-09-23| 576.86
#2020-09-24| 576.89
#2020-09-25| 566.77
#2020-09-28| 584.25
#2020-09-29| 593.90
#2020-09-30| 603.06
#2020-10-01| 607.15
#2020-10-02| 621.36
#2020-10-05| 616.44
#2020-10-06| 611.89
#2020-10-07| 612.10
#2020-10-08| 613.18
#2020-10-09| 613.84
#2020-10-12| 618.28
#2020-10-13| 606.24
#2020-10-14| 609.48
#2020-10-15| 604.35
#2020-10-16| 608.66
#2020-10-19| 620.69
#2020-10-20| 618.27
#2020-10-21| 622.55
#2020-10-22| 628.08
#2020-10-23| 646.05
#2020-10-26| 646.89
#2020-10-27| 637.68
#2020-10-28| 613.11
#2020-10-29| 600.18
#2020-10-30| 592.09
#2020-11-02| 595.08
#2020-11-03| 610.68
#2020-11-04| 619.43
#2020-11-05| 630.34
#2020-11-06| 634.89
#2020-11-09| 675.54
#2020-11-10| 677.27
#2020-11-11| 695.15
#2020-11-12| 683.49
#2020-11-13| 678.10
#2020-11-16| 690.88
#2020-11-17| 687.72
#2020-11-18| 690.59
#2020-11-19| 677.70
#2020-11-20| 680.33
#2020-11-23| 676.77
#2020-11-24| 683.02
#2020-11-25| 692.60
#2020-11-26| 692.00
#2020-11-27| 683.68
#2020-11-30| 666.69
#2020-12-01| 674.33
#2020-12-02| 672.74
#2020-12-03| 685.05
#2020-12-04| 688.82
#2020-12-07| 694.14
#2020-12-08| 701.68
#2020-12-09| 706.97
#2020-12-10| 687.93
#2020-12-11| 683.72
#2020-12-14| 694.09
#2020-12-15| 705.30
#2020-12-16| 705.98
#2020-12-17| 717.46
#2020-12-18| 733.91
#2020-12-21| 707.27
#2020-12-22| 708.08
#2020-12-23| 715.99
#2020-12-24| 714.33
#2020-12-25| 714.33
#2020-12-28| 710.49
#2020-12-29| 715.53
#2020-12-30| 721.06
#2020-12-31| 716.86
#2021-01-01| 716.86
#2021-01-04| 714.43
#2021-01-05| 689.55
#2021-01-06| 695.31
#2021-01-07| 694.26
#2021-01-08| 712.43
#2021-01-11| 696.33
#2021-01-12| 703.21
#2021-01-13| 708.83
#2021-01-14| 717.59
#2021-01-15| 712.60
#2021-01-18| 720.80
#2021-01-19| 736.26
#2021-01-20| 738.57
#2021-01-21| 737.60
#2021-01-22| 717.54
#2021-01-25| 715.49
#2021-01-26| 726.69
#2021-01-27| 718.81
#2021-01-28| 722.49
#2021-01-29| 723.40
#2021-02-01| 721.47
#2021-02-02| 726.37
#2021-02-03| 735.71
#2021-02-04| 748.63
#2021-02-05| 769.07
#2021-02-08| 758.56
#2021-02-09| 769.59
#2021-02-10| 779.35
#2021-02-11| 781.73
#2021-02-12| 793.00
#2021-02-15| 798.45
#2021-02-16| 788.13
#2021-02-17| 766.22
#2021-02-18| 763.86
#2021-02-19| 766.93
#2021-02-22| 773.01
#2021-02-23| 773.54
#2021-02-24| 778.44
#2021-02-25| 766.33
#2021-02-26| 748.97
#2021-03-01| 763.11
#2021-03-02| 760.00
#2021-03-03| 765.23
#2021-03-04| 762.26
#2021-03-05| 748.03
#2021-03-08| 738.96
#2021-03-09| 747.67
#2021-03-10| 768.64
#2021-03-11| 773.64
#2021-03-12| 773.26
#2021-03-15| 772.06
#2021-03-16| 769.12
#2021-03-17| 761.21
#2021-03-18| 766.09
#2021-03-19| 768.31
#2021-03-22| 766.97
#2021-03-23| 761.38
#2021-03-24| 749.70
#2021-03-25| 743.56
#2021-03-26| 756.64
#2021-03-29| 779.44
#2021-03-30| 786.50
#2021-03-31| 788.59
#2021-04-01| 788.33
#2021-04-02| 788.33
#2021-04-05| 786.50
#2021-04-06| 783.39
#2021-04-07| 771.54
#2021-04-08| 779.62
#2021-04-09| 779.58
#2021-04-12| 774.30
#2021-04-13| 778.83
#2021-04-14| 771.29
#2021-04-15| 777.86
#2021-04-16| 776.93
#2021-04-19| 795.09
#2021-04-20| 798.59
#2021-04-21| 792.72
#2021-04-22| 792.45
#2021-04-23| 791.92
#2021-04-26| 784.86
#2021-04-27| 782.01
#2021-04-28| 787.82
#2021-04-29| 789.82
#2021-04-30| 782.53
#2021-05-03| 784.15
#2021-05-04| 780.73
#2021-05-05| 782.44
#2021-05-06| 798.29
#2021-05-07| 802.52
#2021-05-10| 803.58
#2021-05-11| 800.16
#2021-05-12| 797.12
#2021-05-13| 793.75
#2021-05-14| 798.93
#2021-05-17| 801.11
#2021-05-18| 827.30
#2021-05-19| 825.31
#2021-05-20| 823.38
#2021-05-21| 827.98
#2021-05-24| 818.88
#2021-05-25| 812.75
#2021-05-26| 817.38
#2021-05-27| 818.45
#2021-05-28| 819.53
#2021-05-31| 826.41
#2021-06-01| 828.31
#2021-06-02| 831.24
#2021-06-03| 833.39
#2021-06-04| 836.59
#2021-06-07| 842.97
#2021-06-08| 839.40
#2021-06-09| 838.30
#2021-06-10| 840.32
#2021-06-11| 837.02
#2021-06-14| 832.90
#2021-06-15| 834.78
#2021-06-16| 822.99
#2021-06-17| 826.00
#2021-06-18| 810.87
#2021-06-21| 804.29
#2021-06-22| 800.17
#2021-06-23| 808.33
#2021-06-24| 806.78
#2021-06-25| 810.83
#2021-06-28| 798.21
#2021-06-29| 798.43
#2021-06-30| 800.23
#2021-07-01| 796.15
#2021-07-02| 799.45
#2021-07-05| 793.21
#2021-07-06| 795.88
#2021-07-07| 795.60
#2021-07-08| 786.54
#2021-07-09| 788.64
#2021-07-12| 793.15
#2021-07-13| 790.67
#2021-07-14| 787.26
#2021-07-15| 777.36
#2021-07-16| 779.62
#2021-07-19| 767.55
#2021-07-20| 764.52
#2021-07-21| 768.32
#2021-07-22| 770.21
#2021-07-23| 768.71
#2021-07-26| 771.29
#2021-07-27| 776.80
#2021-07-28| 773.07
#2021-07-29| 788.29
#2021-07-30| 783.25
#2021-08-02| 779.37
#2021-08-03| 788.96
#2021-08-04| 787.74
#2021-08-05| 791.26
#2021-08-06| 781.51
#2021-08-09| 779.07
#2021-08-10| 772.88
#2021-08-11| 799.54
#2021-08-12| 795.51
#2021-08-13| 797.55
#2021-08-16| 804.84
#2021-08-17| 812.02
#2021-08-18| 815.30
#2021-08-19| 812.73
#2021-08-20| 806.46
#2021-08-23| 834.43
#2021-08-24| 845.42
#2021-08-25| 845.65
#2021-08-26| 845.59
#2021-08-27| 850.88
#2021-08-30| 861.01
#2021-08-31| 862.72
#2021-09-01| 866.61
#2021-09-02| 856.68
#2021-09-03| 858.68
#2021-09-06| 855.65
#2021-09-07| 860.35
#2021-09-08| 867.62
#2021-09-09| 870.91
#2021-09-10| 869.88
#2021-09-13| 879.01
#2021-09-14| 872.09
#2021-09-15| 875.82
#2021-09-16| 868.55
#2021-09-17| 868.80
#2021-09-20| 857.98
#2021-09-21| 858.13
#2021-09-22| 872.03
#2021-09-23| 885.94
#2021-09-24| 876.38
#2021-09-27| 882.48
#2021-09-28| 876.37
#2021-09-29| 886.24
#2021-09-30| 897.55
#2021-10-01| 911.03
#2021-10-04| 898.51
#2021-10-05| 917.38
#2021-10-06| 920.94
#2021-10-07| 923.13
#2021-10-08| 915.80
#2021-10-11| 909.36
#2021-10-12| 914.28
#2021-10-13| 924.76
#2021-10-14| 917.16
#2021-10-15| 936.42
#2021-10-18| 939.18
#2021-10-19| 946.53
#2021-10-20| 950.01
#2021-10-21| 938.50
#2021-10-22| 931.75
#2021-10-25| 936.55
#2021-10-26| 941.48
#2021-10-27| 925.23
#2021-10-28| 922.05
#2021-10-29| 920.28
#2021-11-01| 910.71
#2021-11-02| 918.32
#2021-11-03| 919.78
#2021-11-04| 937.10
#2021-11-05| 944.36
#2021-11-08| 947.39
#2021-11-09| 950.42
#2021-11-10| 928.83
#2021-11-11| 941.77
#2021-11-12| 935.25
#2021-11-15| 942.56
#2021-11-16| 924.49
#2021-11-17| 923.04
#2021-11-18| 918.95
#2021-11-19| 902.40
#2021-11-22| 900.29
#2021-11-23| 889.26
#2021-11-24| 875.79
#2021-11-25| 887.76
#2021-11-26| 838.17
#2021-11-29| 855.02
#2021-11-30| 868.52
#2021-12-01| 884.56
#2021-12-02| 884.12
#2021-12-03| 872.19
#2021-12-06| 879.41
#2021-12-07| 879.92
#2021-12-08| 906.60
#2021-12-09| 895.91
#2021-12-10| 881.81
#2021-12-13| 874.61
#2021-12-14| 874.37
#2021-12-15| 883.68
#2021-12-16| 894.12
#2021-12-17| 910.04
#2021-12-20| 903.54
#2021-12-21| 900.18
#2021-12-22| 905.42
#2021-12-23| 919.68
#2021-12-24| 922.61
#2021-12-27| 921.72
#2021-12-28| 908.56
#2021-12-29| 908.91
#2021-12-30| 913.00
#2021-12-31| 914.60
#2022-01-03| 928.02
#2022-01-04| 935.40
#2022-01-05| 955.89
#2022-01-06| 956.26
#2022-01-07| 954.15
#2022-01-10| 954.74
#2022-01-11| 950.40
#2022-01-12| 976.10
#2022-01-13| 978.92
#2022-01-14| 969.37
#2022-01-17| 963.12
#2022-01-18| 949.73
#2022-01-19| 957.00
#2022-01-20| 969.21
#2022-01-21| 967.06
#2022-01-24| 933.32
#2022-01-25| 934.64
#2022-01-26| 953.75
#2022-01-27| 936.22
#2022-01-28| 926.23
#2022-01-31| 949.81
#2022-02-01| 968.89
#2022-02-02| 963.34
#2022-02-03| 975.08
#2022-02-04| 950.87
#2022-02-07| 947.67
#2022-02-08| 971.71
#2022-02-09| 984.07
#2022-02-10|1008.78
#2022-02-11|1002.70
#2022-02-14| 988.90
#2022-02-15|1009.90
#2022-02-16|1021.78
#2022-02-17|1022.90
#2022-02-18|1007.75
#2022-02-21|1003.93
#2022-02-22|1000.66
#2022-02-23|1006.40
#2022-02-24| 951.14
#2022-02-25| 984.01
#2022-02-28| 970.55
#2022-03-01|1010.60
#2022-03-02|1005.22
#2022-03-03|1021.81
#2022-03-04| 968.49
#2022-03-07| 950.96
#2022-03-08| 943.39
#2022-03-09| 982.75
#2022-03-10| 993.53
#2022-03-11|1002.10
#2022-03-14| 997.12
#2022-03-15| 981.54
#2022-03-16|1032.44
#2022-03-17|1038.03
#2022-03-18|1042.73
#2022-03-21|1043.34
#2022-03-22|1048.42
#2022-03-23|1051.06
#2022-03-24|1053.11
#2022-03-25|1041.53
#2022-03-28|1048.99
#2022-03-29|1080.86
#2022-03-30|1086.69
#2022-03-31|1074.90
#2022-04-01|1077.93
#2022-04-04|1079.52
#2022-04-05|1074.97
#2022-04-06|1078.67
#2022-04-07|1055.49
#2022-04-08|1060.54
#2022-04-11|1062.36
#2022-04-12|1072.20
#2022-04-13|1056.40
#2022-04-14|1034.86
#2022-04-15|1034.86
#2022-04-18|1031.06
#2022-04-19|1029.27
#2022-04-20|1028.96
#2022-04-21|1016.59
#2022-04-22|1000.63
#2022-04-25| 971.20
#2022-04-26| 988.37
#2022-04-27| 980.17
#2022-04-28| 983.45
#2022-04-29| 988.35
#2022-05-02| 976.94
#2022-05-03| 979.15
#2022-05-04| 967.11
#2022-05-05| 952.88
#2022-05-06| 943.79
#2022-05-09| 915.36
#2022-05-10| 936.12
#2022-05-11| 939.38
#2022-05-12| 928.45
#2022-05-13| 932.36
#2022-05-16| 938.10
#2022-05-17| 951.42
#2022-05-18| 946.68
#2022-05-19| 939.64
#2022-05-20| 938.40
#2022-05-23| 958.34
#2022-05-24| 952.22
#2022-05-25| 932.56
#2022-05-26| 946.94
#2022-05-27| 978.69
#2022-05-30| 993.36
#2022-05-31| 989.27
#2022-06-01| 979.26
#2022-06-02| 964.49
#2022-06-03| 967.59
#2022-06-06| 975.63
#2022-06-07| 968.59
#2022-06-08| 958.64
#2022-06-09| 948.51
#2022-06-10| 909.48
#2022-06-13| 875.05
#2022-06-14| 875.17
#2022-06-15| 888.91
#2022-06-16| 886.14
#2022-06-17| 872.16
#2022-06-20| 880.96
#2022-06-21| 888.46
#2022-06-22| 875.70
#2022-06-23| 877.21
#2022-06-24| 896.80
#2022-06-27| 901.05
#2022-06-28| 886.54
#2022-06-29| 870.68
#2022-06-30| 847.32
#2022-07-01| 846.03
#2022-07-04| 852.18
#2022-07-05| 821.95
#2022-07-06| 817.40
#2022-07-07| 831.39
#2022-07-08| 834.76
#2022-07-11| 811.91
#2022-07-12| 820.21
#2022-07-13| 816.45
#2022-07-14| 795.17
#2022-07-15| 810.10
#2022-07-18| 825.25
#2022-07-19| 831.34
#2022-07-20| 827.49
#2022-07-21| 838.41
#2022-07-22| 847.85
#2022-07-25| 849.37
#2022-07-26| 849.02
#2022-07-27| 858.33
#2022-07-28| 871.63
#2022-07-29| 871.58
#2022-08-01| 882.01
#2022-08-02| 867.59
#2022-08-03| 865.95
#2022-08-04| 871.86
#2022-08-05| 870.30
#2022-08-08| 893.99
#2022-08-09| 891.42
#2022-08-10| 911.96
#2022-08-11| 921.79
#2022-08-12| 924.10
#2022-08-15| 907.73
#2022-08-16| 906.74
#2022-08-17| 898.15
#2022-08-18| 891.30
#2022-08-19| 862.25
#2022-08-22| 853.89
#2022-08-23| 857.39
#2022-08-24| 855.15
#2022-08-25| 863.20
#2022-08-26| 864.51
#2022-08-29| 851.07
#2022-08-30| 843.03
#2022-08-31| 829.68
#2022-09-01| 814.22
#2022-09-02| 823.00
#2022-09-05| 828.62
#2022-09-06| 832.17
#2022-09-07| 831.25
#2022-09-08| 837.18
#2022-09-09| 847.25
#2022-09-12| 866.57
#2022-09-13| 836.83
#2022-09-14| 834.18
#2022-09-15| 833.83
#2022-09-16| 827.10
#2022-09-19| 814.79
#2022-09-20| 822.75
#2022-09-21| 824.45
#2022-09-22| 821.75
#2022-09-23| 802.45
#2022-09-26| 800.75
#2022-09-27| 834.78
#2022-09-28| 813.05
#2022-09-29| 799.35
#2022-09-30| 800.60
#2022-10-03| 810.76
#2022-10-04| 820.59
#2022-10-05| 804.49
#2022-10-06| 809.47
#2022-10-07| 803.24
#2022-10-10| 796.92
#2022-10-11| 799.53
#2022-10-12| 792.82
#2022-10-13| 794.83
#2022-10-14| 804.09
#2022-10-17| 826.07
#2022-10-18| 823.64
#2022-10-19| 813.67
#2022-10-20| 818.47
#2022-10-21| 807.75
#2022-10-24| 801.40
#2022-10-25| 819.87
#2022-10-26| 844.36
#2022-10-27| 846.30
#2022-10-28| 841.11
#2022-10-31| 820.17
#2022-11-01| 823.34
#2022-11-02| 820.32
#2022-11-03| 806.42
#2022-11-04| 840.59
#2022-11-07| 862.45
#2022-11-08| 862.12
#2022-11-09| 864.14
#2022-11-10| 882.65
#2022-11-11| 885.23
#2022-11-14| 887.29
#2022-11-15| 877.02
#2022-11-16| 871.52
#2022-11-17| 858.54
#2022-11-18| 867.74
#2022-11-21| 864.61
#2022-11-22| 873.29
#2022-11-23| 889.84
#2022-11-24| 888.36
#2022-11-25| 890.33
#2022-11-28| 896.06
#2022-11-29| 894.13
#2022-11-30| 904.33
#2022-12-01| 856.91
#2022-12-02| 851.33
#2022-12-05| 864.74
#2022-12-06| 870.42
#2022-12-07| 873.15
#2022-12-08| 877.42
#2022-12-09| 866.44
#2022-12-12| 858.64
#2022-12-13| 877.67
#2022-12-14| 870.62
#2022-12-15| 846.28
#2022-12-16| 836.16
#2022-12-19| 862.27
#2022-12-20| 858.52
#2022-12-21| 872.71
#2022-12-22| 873.20
#2022-12-23| 886.95
#2022-12-26| 889.14
#2022-12-27| 876.61
#2022-12-28| 876.99
#2022-12-29| 880.08
#2022-12-30| 870.10
#2023-01-02| 870.56
#2023-01-03| 883.21
#2023-01-04| 883.58
#2023-01-05| 865.04
#2023-01-06| 868.02
#2023-01-09| 898.31
#2023-01-10| 891.48
#2023-01-11| 889.96
#2023-01-12| 898.85
#2023-01-13| 902.53
#2023-01-16| 899.26
#2023-01-17| 888.38
#2023-01-18| 903.16
#2023-01-19| 884.75
#2023-01-20| 893.24
#2023-01-23| 902.92
#2023-01-24| 907.08
#2023-01-25| 906.84
#2023-01-26| 906.28
#2023-01-27| 910.75
#2023-01-30| 902.87
#2023-01-31| 897.17
#2023-02-01| 912.59
#2023-02-02| 926.83
#2023-02-03| 904.04
#2023-02-06| 879.14
#2023-02-07| 871.75
#2023-02-08| 860.27
#2023-02-09| 868.71
#2023-02-10| 854.70
#2023-02-13| 862.69
#2023-02-14| 862.52
#2023-02-15| 852.09
#2023-02-16| 854.99
#2023-02-17| 854.84
#2023-02-20| 848.24
#2023-02-21| 844.23
#2023-02-22| 845.96
#2023-02-23| 863.27
#2023-02-24| 845.34
#2023-02-27| 847.34
#2023-02-28| 850.46
#2023-03-01| 852.86
#2023-03-02| 845.95
#2023-03-03| 852.06
#2023-03-06| 850.43
#2023-03-07| 831.97
#2023-03-08| 825.56
#2023-03-09| 825.14
#2023-03-10| 826.80
#2023-03-13| 814.87
#2023-03-14| 772.73
#2023-03-15| 735.97
#2023-03-16| 715.02
#2023-03-17| 720.97
#2023-03-20| 721.15
#2023-03-21| 721.26
#2023-03-22| 736.67
#2023-03-23| 761.33
#2023-03-24| 744.59
#2023-03-27| 744.37
#2023-03-28| 757.02
#2023-03-29| 766.33
#2023-03-30| 778.21
#2023-03-31| 774.12
#2023-04-03| 774.90
#2023-04-04| 782.60
#2023-04-05| 772.30
#2023-04-06| 768.22
#2023-04-07| 768.22
#2023-04-10| 758.28
#2023-04-11| 772.86
#2023-04-12| 772.38
#2023-04-13| 782.68
#2023-04-14| 795.73
#2023-04-17| 778.42
#2023-04-18| 777.11
#2023-04-19| 778.87
#2023-04-20| 788.90
#2023-04-21| 783.11
#2023-04-24| 780.65
#2023-04-25| 772.08
#2023-04-26| 773.39
#2023-04-27| 780.39
#2023-04-28| 785.14
#2023-05-01| 782.50
#2023-05-02| 782.89
#2023-05-03| 787.16
#2023-05-04| 772.09
#2023-05-05| 779.00
#2023-05-08| 787.75
#2023-05-09| 766.21
#2023-05-10| 737.78
#2023-05-11| 714.31
#2023-05-12| 710.74
#2023-05-15| 714.39
#2023-05-16| 714.43
#2023-05-17| 698.36
#2023-05-18| 691.63
#2023-05-19| 692.89
#2023-05-22| 698.05
#2023-05-23| 701.47
#2023-05-24| 703.12
#2023-05-25| 686.93
#2023-05-26| 688.42
#2023-05-29| 685.71
#2023-05-30| 677.50
#2023-05-31| 673.64
#2023-06-01| 687.97
#2023-06-02| 697.62
#2023-06-05| 714.00
#2023-06-06| 723.34
#2023-06-07| 732.60
#2023-06-08| 742.53
#2023-06-09| 750.13
#2023-06-12| 749.03
#2023-06-13| 750.05
#2023-06-14| 766.06
#2023-06-15| 778.27
#2023-06-16| 784.47
#2023-06-19| 782.65
#2023-06-20| 774.82
#2023-06-21| 769.76
#2023-06-22| 756.82
#2023-06-23| 741.93
#2023-06-26| 743.57
#2023-06-27| 744.02
#2023-06-28| 741.91
#2023-06-29| 741.31
#2023-06-30| 752.13
#2023-07-03| 765.87
#2023-07-04| 773.53
#2023-07-05| 772.12
#2023-07-06| 752.78
#2023-07-07| 766.38
#2023-07-10| 764.57
#2023-07-11| 777.96
#2023-07-12| 793.29
#2023-07-13| 807.67
#2023-07-14| 804.76
#2023-07-17| 810.82
#2023-07-18| 821.07
#2023-07-19| 823.35
#2023-07-20| 824.13
#2023-07-21| 820.03
#2023-07-24| 831.19
#2023-07-25| 838.10
#2023-07-26| 836.56
#2023-07-27| 847.90
#2023-07-28| 852.53
#2023-07-31| 846.83
#2023-08-01| 829.79
#2023-08-02| 803.35
#2023-08-03| 792.62
#2023-08-04| 809.90
#2023-08-07| 801.34
#2023-08-08| 790.08
#2023-08-09| 790.08
#2023-08-10| 806.58
#2023-08-11| 794.41
#2023-08-14| 787.35
#2023-08-15| 783.00
#2023-08-16| 781.19
#2023-08-17| 781.03
#2023-08-18| 776.81
#2023-08-21| 779.15
#2023-08-22| 786.63
#2023-08-23| 801.78
#2023-08-24| 797.55
#2023-08-25| 796.28
#2023-08-28| 804.15
#2023-08-29| 806.02
#2023-08-30| 809.11
#2023-08-31| 789.91
#2023-09-01| 796.27
#2023-09-04| 788.11
#2023-09-05| 785.44
#2023-09-06| 779.56
#2023-09-07| 773.96
#2023-09-08| 778.56
#2023-09-11| 785.36
#2023-09-12| 773.83
#2023-09-13| 770.80
#2023-09-14| 763.03
#2023-09-15| 756.07
#2023-09-18| 755.43
#2023-09-19| 754.96
#2023-09-20| 771.09
#2023-09-21| 768.24
#2023-09-22| 773.18
#2023-09-25| 770.12
#2023-09-26| 754.29
#2023-09-27| 742.19
#2023-09-28| 739.81
#2023-09-29| 741.29
#2023-10-02| 717.03
#2023-10-03| 723.78
#2023-10-04| 732.78
#2023-10-05| 731.70
#2023-10-06| 730.84
#2023-10-09| 725.92
#2023-10-10| 755.26
#2023-10-11| 768.48
#2023-10-12| 756.63
#2023-10-13| 744.83
#2023-10-16| 753.02
#2023-10-17| 752.27
#2023-10-18| 737.37
#2023-10-19| 733.12
#2023-10-20| 734.31
#2023-10-23| 736.01
#2023-10-24| 735.10
#2023-10-25| 733.81
#2023-10-26| 733.63
#2023-10-27| 736.90
#2023-10-30| 739.67
#2023-10-31| 743.98
#2023-11-01| 741.47
#2023-11-02| 757.72
#2023-11-03| 773.00
#2023-11-06| 773.59
#2023-11-07| 759.40
#2023-11-08| 760.12
#2023-11-09| 756.19
#2023-11-10| 750.86
#2023-11-13| 746.40
#2023-11-14| 787.12
#2023-11-15| 808.11
#2023-11-16| 777.73
#2023-11-17| 776.94
#2023-11-20| 776.05
#2023-11-21| 779.06
#2023-11-22| 761.41
#2023-11-23| 770.33
#2023-11-24| 770.06
#2023-11-27| 772.84
#2023-11-28| 770.66
#2023-11-29| 769.07
#2023-11-30| 757.73
#2023-12-01| 764.89
#2023-12-04| 771.29
#2023-12-05| 764.74
#2023-12-06| 768.29
#2023-12-07| 759.79
#2023-12-08| 771.81
#2023-12-11| 772.53
#2023-12-12| 763.42
#2023-12-13| 768.66
#2023-12-14| 816.86
#2023-12-15| 817.20
#2023-12-18| 795.99
#2023-12-19| 800.98
#2023-12-20| 809.22
#2023-12-21| 811.28
#2023-12-22| 808.38
#2023-12-25| 807.27
#2023-12-26| 800.82
#2023-12-27| 829.04
#2023-12-28| 823.58
#2023-12-29| 840.83
#2024-01-01| 840.83
#2024-01-02| 816.14
#2024-01-03| 798.50
#2024-01-04| 798.24
#2024-01-05| 804.31
#2024-01-08| 808.83
#2024-01-09| 807.28
#2024-01-10| 806.93
#2024-01-11| 809.38
#2024-01-12| 819.32
#2024-01-15| 812.91
#2024-01-16| 802.98
#2024-01-17| 784.65
#2024-01-18| 794.69
#2024-01-19| 794.08
#2024-01-22| 791.41
#2024-01-23| 794.41
#2024-01-24| 802.54
#2024-01-25| 792.42
#2024-01-26| 807.21
#2024-01-29| 793.65
#2024-01-30| 799.78
#2024-01-31| 817.74
#2024-02-01| 814.31
#2024-02-02| 800.26
#2024-02-05| 792.98
#2024-02-06| 796.97
#2024-02-07| 790.90
#2024-02-08| 792.51
#2024-02-09| 789.28
#2024-02-12| 789.65
#2024-02-13| 779.90
#2024-02-14| 789.32
#2024-02-15| 783.62
#2024-02-16| 789.78
#2024-02-19| 787.43
#2024-02-20| 785.35
#2024-02-21| 785.28
#2024-02-22| 778.24
#2024-02-23| 772.15
#2024-02-26| 773.76
#2024-02-27| 779.17
#2024-02-28| 768.73
#2024-02-29| 773.53
#2024-03-01| 787.27
#2024-03-04| 799.52
#2024-03-05| 797.09
#2024-03-06| 777.99
#2024-03-07| 781.34
#2024-03-08| 777.95
#2024-03-11| 783.46
#2024-03-12| 749.97
#2024-03-13| 758.64
#2024-03-14| 751.42
#2024-03-15| 747.96
#2024-03-18| 722.32
#2024-03-19| 701.96
#2024-03-20| 683.53
#2024-03-21| 684.77
#2024-03-22| 675.60
#2024-03-25| 670.16
#2024-03-26| 670.33
#2024-03-27| 681.81
#2024-03-28| 679.43
#2024-03-29| 679.43
#2024-04-01| 680.32
#2024-04-02| 684.06
#2024-04-03| 681.69
#2024-04-04| 682.40
#2024-04-05| 677.63
#2024-04-08| 687.69
#2024-04-09| 700.65
#2024-04-10| 692.19
#2024-04-11| 695.02
#2024-04-12| 675.58
#2024-04-15| 669.68
#2024-04-16| 664.59
#2024-04-17| 662.77
#2024-04-18| 660.85
#2024-04-19| 664.07
#2024-04-22| 659.20
#2024-04-23| 669.90
#2024-04-24| 654.94
#2024-04-25| 656.45
#2024-04-26| 670.43
#2024-04-29| 685.24
#2024-04-30| 681.11
#2024-05-01| 688.83
#2024-05-02| 692.55
#2024-05-03| 697.87
#2024-05-06| 701.39
#2024-05-07| 700.65
#2024-05-08| 694.63
#2024-05-09| 697.27
#2024-05-10| 713.86
#2024-05-13| 720.42
#2024-05-14| 708.42
#2024-05-15| 714.33
#2024-05-16| 721.37
#2024-05-17| 723.03
#2024-05-20| 729.58
#2024-05-21| 733.26
#2024-05-22| 730.22
#2024-05-23| 719.45
#2024-05-24| 723.64
#2024-05-27| 727.14
#2024-05-28| 730.52
#2024-05-29| 725.71
#2024-05-30| 695.78
#2024-05-31| 690.97
#2024-06-03| 728.62
#2024-06-04| 711.70
#2024-06-05| 695.96
#2024-06-06| 694.40
#2024-06-07| 701.33
#2024-06-10| 707.18
#2024-06-11| 721.44
#2024-06-12| 740.96
#2024-06-13| 736.86
#2024-06-14| 752.09
#2024-06-17| 756.99
#2024-06-18| 795.62
#2024-06-19| 808.03
#2024-06-20| 795.65
#2024-06-21| 809.72
#2024-06-24| 801.75
#2024-06-25| 794.38
#2024-06-26| 779.17
#2024-06-27| 764.77
#2024-06-28| 784.54
#2024-07-01| 801.01
#2024-07-02| 777.48
#2024-07-03| 800.19
#2024-07-04| 799.00
#2024-07-05| 793.20
#2024-07-08| 813.57
#2024-07-09| 806.23
#2024-07-10| 797.39
#2024-07-11| 803.47
#2024-07-12| 803.34
#2024-07-15| 796.67
#2024-07-16| 792.75
#2024-07-17| 785.82
#2024-07-18| 789.02
#2024-07-19| 782.10
#2024-07-22| 788.68
#2024-07-23| 783.39
#2024-07-24| 779.63
#2024-07-25| 776.55
#2024-07-26| 788.04
#2024-07-29| 775.56
#2024-07-30| 784.65
#2024-07-31| 805.39
#2024-08-01| 795.70
#2024-08-02| 774.23
#2024-08-05| 743.11
#2024-08-06| 753.81
#2024-08-07| 760.48
#2024-08-08| 765.47
#2024-08-09| 767.69
#2024-08-12| 763.47
#2024-08-13| 767.05
#2024-08-14| 789.41
#2024-08-15| 798.07
#2024-08-16| 809.68
#2024-08-19| 826.67
#2024-08-20| 810.50
#2024-08-21| 814.95
#2024-08-22| 805.82
#2024-08-23| 832.88
#2024-08-26| 843.71
#2024-08-27| 847.16
#2024-08-28| 855.63
#2024-08-29| 858.67
#2024-08-30| 850.32
#2024-09-02| 849.04
#2024-09-03| 830.22
#2024-09-04| 838.57
#2024-09-05| 846.13
#2024-09-06| 844.04
#2024-09-09| 845.08
#2024-09-10| 851.59
#2024-09-11| 851.64
#2024-09-12| 858.04
#2024-09-13| 860.82
#2024-09-16| 861.90
#2024-09-17| 870.14
#2024-09-18| 873.06
#2024-09-19| 871.42
#2024-09-20| 875.68
#2024-09-23| 925.13
#2024-09-24| 923.73
#2024-09-25| 925.50
#2024-09-26| 935.69
#2024-09-27| 957.87
#2024-09-30| 943.99
#2024-10-01| 934.13
#2024-10-02| 930.47
#2024-10-03| 916.54
#2024-10-04| 926.73
#2024-10-07| 932.44
#2024-10-08| 920.72
#2024-10-09| 908.64
#2024-10-10| 916.31
#2024-10-11| 938.55
#2024-10-14| 930.98
#2024-10-15| 935.87
#2024-10-16| 931.46
#2024-10-17| 922.95
#2024-10-18| 943.41
#2024-10-21| 930.40
#2024-10-22| 928.45
#2024-10-23| 903.94
#2024-10-24| 925.06
#2024-10-25| 929.08
#2024-10-28| 938.96
#2024-10-29| 909.26
#2024-10-30| 912.31
#2024-10-31| 905.37
#2024-11-01| 915.13
#2024-11-04| 918.53
#2024-11-05| 918.47
#2024-11-06| 899.47
#2024-11-07| 925.82
#2024-11-08| 902.55
#2024-11-11| 879.62
#2024-11-12| 875.13
#2024-11-13| 869.63
#2024-11-14| 861.46
#2024-11-15| 862.34
#2024-11-18| 872.20
#2024-11-19| 872.24
#2024-11-20| 874.59
#2024-11-21| 880.33
#2024-11-22| 885.34
#2024-11-25| 880.92
#2024-11-26| 875.48
#2024-11-27| 867.55
#2024-11-28| 874.09
#2024-11-29| 877.92
#2024-12-02| 889.11
#2024-12-03| 886.33
#2024-12-04| 901.09
#2024-12-05| 919.54
#2024-12-06| 920.13
#2024-12-09| 936.86
#2024-12-10| 925.80
#2024-12-11| 932.75
#2024-12-12| 925.05
#2024-12-13| 923.48
#2024-12-16| 923.58
#2024-12-17| 891.90
#2024-12-18| 902.56
#2024-12-19| 872.91
#2024-12-20| 877.72
#2024-12-23| 871.31
#2024-12-24| 866.44
#2024-12-25| 866.44
#2024-12-26| 857.93
#2024-12-27| 863.92
#2024-12-30| 853.18
#2024-12-31| 858.62
#2025-01-01| 858.62
#2025-01-02| 854.84
#2025-01-03| 855.33
#2025-01-06| 860.02
#2025-01-07| 860.63
#2025-01-08| 840.06
#2025-01-09| 833.30
#2025-01-10| 815.07
#2025-01-13| 786.04
#2025-01-14| 796.22
#2025-01-15| 814.30
#2025-01-16| 811.31
#2025-01-17| 829.88
#2025-01-20| 827.61
#2025-01-21| 830.05
#2025-01-22| 833.64
#2025-01-23| 818.05
#2025-01-24| 824.00
#2025-01-27| 802.96
#2025-01-28| 803.61
#2025-01-29| 822.02
#2025-01-30| 829.29
#2025-01-31| 813.44
#2025-02-03| 799.27
#2025-02-04| 809.59
#2025-02-05| 811.64
#2025-02-06| 829.11
#2025-02-07| 835.73
#2025-02-10| 830.10
#2025-02-11| 822.31
#2025-02-12| 826.02
#2025-02-13| 825.27
#2025-02-14| 839.91
#2025-02-17| 827.59
#2025-02-18| 829.27
#2025-02-19| 819.73
#2025-02-20| 828.86
#2025-02-21| 838.00
#2025-02-24| 831.36
#2025-02-25| 840.39
#2025-02-26| 847.16
#2025-02-27| 835.66
#2025-02-28| 827.21
#2025-03-03| 827.61
#2025-03-04| 820.20
#2025-03-05| 837.96
#2025-03-06| 843.15
#2025-03-07| 842.34
#2025-03-10| 836.29
#2025-03-11| 838.53
#2025-03-12| 837.32
#2025-03-13| 833.95
#2025-03-14| 841.62
#2025-03-17| 858.85
#2025-03-18| 860.76
#2025-03-19| 876.91
#2025-03-20| 870.57
#2025-03-21| 866.27
#2025-03-24| 867.96
#2025-03-25| 896.50
#2025-03-26| 894.04
#2025-03-27| 899.24
#2025-03-28| 875.23
#2025-03-31| 874.07
#2025-04-01| 896.49
#2025-04-02| 854.99
#2025-04-03| 805.02
#2025-04-04| 755.19
#2025-04-07| 752.48
#2025-04-08| 772.20
#2025-04-09| 735.86
#2025-04-10| 767.50
#2025-04-11| 785.36
#2025-04-14| 829.02
#2025-04-15| 821.16
#2025-04-16| 824.56
#2025-04-17| 830.79
#2025-04-18| 830.79
#2025-04-21| 836.79
#2025-04-22| 845.84
#2025-04-23| 859.41
#2025-04-24| 869.58
#2025-04-25| 874.00
#2025-04-28| 883.43
#2025-04-29| 890.49
#2025-04-30| 890.15
#2025-05-01| 889.91
#2025-05-02| 917.03
#2025-05-05| 917.11
#2025-05-06| 910.53
#2025-05-07| 906.59
#2025-05-08| 910.60
#2025-05-09| 915.65
#2025-05-12| 922.19
#2025-05-13| 914.52
#2025-05-14| 917.27
#2025-05-15| 925.20
#2025-05-16| 926.93
#2025-05-19| 924.64
#2025-05-20| 928.61
#2025-05-21| 930.80
#2025-05-22| 921.35
#2025-05-23| 931.68
#2025-05-26| 935.08
#2025-05-27| 934.68
#2025-05-28| 929.80
#2025-05-29| 951.70
#2025-05-30| 936.84
#2025-06-02| 947.50
#2025-06-03| 936.37
#2025-06-04| 941.59
#2025-06-05| 949.53
#2025-06-06| 945.61
#2025-06-09| 942.51
#2025-06-10| 952.70
#2025-06-11| 941.73
#2025-06-12| 942.69
#2025-06-13| 914.95
#2025-06-16| 920.93
#2025-06-17| 908.45
#2025-06-18| 906.98
#2025-06-19| 905.45
#2025-06-20| 920.77
#2025-06-23| 906.29
#2025-06-24| 940.24
#2025-06-25| 936.71
#2025-06-26| 936.13
#2025-06-27| 940.78
#2025-06-30| 959.70
#2025-07-01| 984.32
#2025-07-02| 984.84
#2025-07-03|1019.13
#2025-07-04|1003.20
#2025-07-07|1000.29
#2025-07-08| 997.57
#2025-07-09|1014.84
#2025-07-10|1022.79
#2025-07-11| 999.42
#2025-07-14| 991.24
#2025-07-15| 984.74
#2025-07-16| 998.71
#2025-07-17|1009.62
#2025-07-18|1034.17
#2025-07-21|1023.83
#2025-07-22|1011.11
#2025-07-23|1005.16
#2025-07-24|1003.69
#2025-07-25| 992.52
#2025-07-28| 990.48
#2025-07-29| 986.15
#2025-07-30| 986.81
#2025-07-31| 988.39
#2025-08-01| 974.05
#2025-08-04| 983.80
#2025-08-05| 984.11
#2025-08-06| 993.95
#2025-08-07| 998.46
#2025-08-08|1004.80
#2025-08-11| 996.46
#2025-08-12|1011.95
#2025-08-13|1030.54
#2025-08-14|1013.08
#2025-08-15|1024.34
#2025-08-18|1009.23
#2025-08-19|1015.95
#2025-08-20|1007.10
#2025-08-21|1013.91
#2025-08-22|1047.73
#2025-08-25|1040.93
#2025-08-26|1024.02
#2025-08-27|1008.84
#2025-08-28|1022.82
#2025-08-29|1014.14
#2025-09-01|1020.22
#2025-09-02| 997.52
#2025-09-03| 992.42
#2025-09-04| 987.45
#2025-09-05|1009.32
#2025-09-08|1020.44
#2025-09-09|1023.13
#2025-09-10|1039.36
#2025-09-11|1051.08
#2025-09-12|1064.84
#2025-09-15|1067.01
#2025-09-16|1067.59
#2025-09-17|1065.66
#2025-09-18|1075.97
#2025-09-19|1072.03
#2025-09-22|1058.05
#2025-09-23|1072.48
#2025-09-24|1067.99
#2025-09-25|1038.60
#2025-09-26|1050.15
#2025-09-29|1043.51
#2025-09-30|1042.37
#2025-10-01|1054.92
#2025-10-02|1049.35
#2025-10-03|1064.35
#2025-10-06|1070.52
#2025-10-07|1067.38
#2025-10-08|1080.63
#2025-10-09|1100.19
#2025-10-10|1103.97
#2025-10-13|1095.87
#2025-10-14|1083.66
#2025-10-15|1089.42
#2025-10-16|1091.91
#2025-10-17|1076.02
#2025-10-20|1097.43
#2025-10-21|1090.84
#2025-10-22|1103.96
#2025-10-23|1113.62
#2025-10-24|1117.87
#2025-10-27|1115.94
#2025-10-28|1140.96
#2025-10-29|1136.29
#2025-10-30|1115.51
#2025-10-31|1111.90
#2025-11-03|1112.55
#2025-11-04|1093.98
#2025-11-05|1115.61
#2025-11-06|1118.27
#2025-11-07|1116.92
#2025-11-10|1136.33
#2025-11-11|1132.63
#2025-11-12|1150.94
#2025-11-13|1159.14
#2025-11-14|1135.14
#2025-11-17|1152.17
#2025-11-18|1120.77
#2025-11-19|1133.43
#2025-11-20|1140.85
#2025-11-21|1100.32
#2025-11-24|1113.25
#2025-11-25|1119.22
#2025-11-26|1139.19
#2025-11-27|1123.88
#2025-11-28|1124.86
#2025-12-01|1137.65
#2025-12-02|1141.96
#2025-12-03|1154.12
#2025-12-04|1161.91
#2025-12-05|1165.70
#2025-12-08|1150.35
#2025-12-09|1164.11
#2025-12-10|1166.56
#2025-12-11|1173.01
#2025-12-12|1167.38
#2025-12-15|1180.31
#2025-12-16|1183.84
#2025-12-17|1188.79
#2025-12-18|1197.82
#2025-12-19|1187.79
#2025-12-22|1189.07
#2025-12-23|1198.61
#2025-12-24|1206.46
#2025-12-25|1206.46
#2025-12-26|1205.83
#2025-12-29|1210.86
#2025-12-30|1221.04
#2025-12-31|1228.47
#2026-01-01|1228.47
#2026-01-02|1233.72
#2026-01-05|1235.97
#2026-01-06|1261.84
#2026-01-07|1243.41
#2026-01-08|1235.87
#2026-01-09|1252.42
#2026-01-12|1241.49
#2026-01-13|1238.69
#2026-01-14|1229.99
#2026-01-15|1248.10
#2026-01-16|1244.97
#2026-01-19|1237.27
#2026-01-20|1241.85
#2026-01-21|1252.94
#2026-01-22|1284.39
#2026-01-23|1276.93
#2026-01-26|1309.98
#2026-01-27|1306.16
#2026-01-28|1303.77
#2026-01-29|1321.46
#2026-01-30|1301.30
#2026-02-02|1308.66
#2026-02-03|1324.99
#2026-02-04|1305.68
#2026-02-05|1279.74
#2026-02-06|1301.99
#2026-02-09|1314.98
#2026-02-10|1304.04
#2026-02-11|1315.59
#2026-02-12|1334.39
#2026-02-13|1310.30
#2026-02-16|1324.21
#2026-02-17|1318.17
#2026-02-18|1334.21
#2026-02-19|1312.74
#2026-02-20|1327.02
#2026-02-23|1337.68
#2026-02-24|1360.23
#2026-02-25|1358.80
#2026-02-26|1367.35
#2026-02-27|1371.65
#2026-03-02|1342.60
#2026-03-03|1252.16
#2026-03-04|1284.98
#2026-03-05|1263.65
#2026-03-06|1218.14
#2026-03-09|1218.39
#2026-03-10|1257.25
#2026-03-11|1234.31
#2026-03-12|1197.98
#2026-03-13|1194.04
#2026-03-16|1224.48
#2026-03-17|1234.52
#2026-03-18|1217.82
#2026-03-19|1196.77
#2026-03-20|1185.72
#2026-03-23|1195.73
#2026-03-24|1184.01
#2026-03-25|1220.05
#2026-03-26|1218.63
#2026-03-27|1207.94
#2026-03-30|1185.06
#2026-03-31|1219.24
#2026-04-01|1270.05
#2026-04-02|1261.17