Table Data - Nasdaq Emerging Markets Middle East and Africa Insurance Total Return Index
| Title | Nasdaq Emerging Markets Middle East and Africa Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA3030T |
| 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 2026-04-24 |
| Last Updated | 2026-04-24 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMMEA3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 141.04 |
| 2001-04-02 | 140.05 |
| 2001-04-03 | 135.83 |
| 2001-04-04 | 136.64 |
| 2001-04-05 | 137.09 |
| 2001-04-06 | 134.03 |
| 2001-04-09 | 133.56 |
| 2001-04-10 | 136.21 |
| 2001-04-11 | 146.20 |
| 2001-04-12 | 149.17 |
| 2001-04-13 | . |
| 2001-04-16 | 148.84 |
| 2001-04-17 | 146.60 |
| 2001-04-18 | 147.31 |
| 2001-04-19 | 148.03 |
| 2001-04-20 | 148.32 |
| 2001-04-23 | 149.03 |
| 2001-04-24 | 149.70 |
| 2001-04-25 | 149.51 |
| 2001-04-26 | 150.11 |
| 2001-04-27 | 151.10 |
| 2001-04-30 | 153.08 |
| 2001-05-01 | 153.23 |
| 2001-05-02 | 155.16 |
| 2001-05-03 | 152.21 |
| 2001-05-04 | 154.08 |
| 2001-05-07 | 155.62 |
| 2001-05-08 | 154.49 |
| 2001-05-09 | 155.63 |
| 2001-05-10 | 158.36 |
| 2001-05-11 | 157.89 |
| 2001-05-14 | 155.67 |
| 2001-05-15 | 156.50 |
| 2001-05-16 | 157.23 |
| 2001-05-17 | 158.25 |
| 2001-05-18 | 158.99 |
| 2001-05-21 | 160.68 |
| 2001-05-22 | 160.71 |
| 2001-05-23 | 159.90 |
| 2001-05-24 | 160.10 |
| 2001-05-25 | 160.81 |
| 2001-05-28 | . |
| 2001-05-29 | 158.25 |
| 2001-05-30 | 159.57 |
| 2001-05-31 | 157.60 |
| 2001-06-01 | 155.82 |
| 2001-06-04 | 158.15 |
| 2001-06-05 | 157.65 |
| 2001-06-06 | 158.70 |
| 2001-06-07 | 158.57 |
| 2001-06-08 | 159.77 |
| 2001-06-11 | 157.36 |
| 2001-06-12 | 156.40 |
| 2001-06-13 | 157.40 |
| 2001-06-14 | 159.88 |
| 2001-06-15 | 164.66 |
| 2001-06-18 | 165.92 |
| 2001-06-19 | 163.63 |
| 2001-06-20 | 162.75 |
| 2001-06-21 | 165.16 |
| 2001-06-22 | 167.79 |
| 2001-06-25 | 166.28 |
| 2001-06-26 | 167.97 |
| 2001-06-27 | 168.51 |
| 2001-06-28 | 167.96 |
| 2001-06-29 | 169.38 |
| 2001-07-02 | 172.51 |
| 2001-07-03 | 171.60 |
| 2001-07-04 | . |
| 2001-07-05 | 163.53 |
| 2001-07-06 | 164.99 |
| 2001-07-09 | 163.66 |
| 2001-07-10 | 164.03 |
| 2001-07-11 | 162.36 |
| 2001-07-12 | 160.76 |
| 2001-07-13 | 162.45 |
| 2001-07-16 | 161.70 |
| 2001-07-17 | 160.26 |
| 2001-07-18 | 159.89 |
| 2001-07-19 | 160.01 |
| 2001-07-20 | 159.65 |
| 2001-07-23 | 161.27 |
| 2001-07-24 | 160.66 |
| 2001-07-25 | 160.95 |
| 2001-07-26 | 160.78 |
| 2001-07-27 | 159.19 |
| 2001-07-30 | 159.44 |
| 2001-07-31 | 160.63 |
| 2001-08-01 | 162.80 |
| 2001-08-02 | 168.27 |
| 2001-08-03 | 167.81 |
| 2001-08-06 | 163.45 |
| 2001-08-07 | 161.53 |
| 2001-08-08 | 159.04 |
| 2001-08-09 | 159.50 |
| 2001-08-10 | 159.85 |
| 2001-08-13 | 158.13 |
| 2001-08-14 | 161.73 |
| 2001-08-15 | 163.68 |
| 2001-08-16 | 162.58 |
| 2001-08-17 | 162.70 |
| 2001-08-20 | 159.70 |
| 2001-08-21 | 158.33 |
| 2001-08-22 | 159.04 |
| 2001-08-23 | 156.24 |
| 2001-08-24 | 157.35 |
| 2001-08-27 | 158.40 |
| 2001-08-28 | 159.13 |
| 2001-08-29 | 159.15 |
| 2001-08-30 | 158.37 |
| 2001-08-31 | 158.56 |
| 2001-09-03 | . |
| 2001-09-04 | 156.03 |
| 2001-09-05 | 154.29 |
| 2001-09-06 | 152.94 |
| 2001-09-07 | 153.51 |
| 2001-09-10 | 151.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 134.98 |
| 2001-09-18 | 132.45 |
| 2001-09-19 | 133.44 |
| 2001-09-20 | 126.66 |
| 2001-09-21 | 121.74 |
| 2001-09-24 | 122.02 |
| 2001-09-25 | 128.89 |
| 2001-09-26 | 132.81 |
| 2001-09-27 | 130.61 |
| 2001-09-28 | 133.81 |
| 2001-10-01 | 132.42 |
| 2001-10-02 | 131.42 |
| 2001-10-03 | 131.96 |
| 2001-10-04 | 137.93 |
| 2001-10-05 | 139.45 |
| 2001-10-08 | 138.39 |
| 2001-10-09 | 139.21 |
| 2001-10-10 | 137.43 |
| 2001-10-11 | 141.69 |
| 2001-10-12 | 141.00 |
| 2001-10-15 | 141.80 |
| 2001-10-16 | 138.94 |
| 2001-10-17 | 137.24 |
| 2001-10-18 | 135.86 |
| 2001-10-19 | 133.85 |
| 2001-10-22 | 130.34 |
| 2001-10-23 | 130.20 |
| 2001-10-24 | 130.30 |
| 2001-10-25 | 130.52 |
| 2001-10-26 | 127.55 |
| 2001-10-29 | 129.33 |
| 2001-10-30 | 126.62 |
| 2001-10-31 | 125.65 |
| 2001-11-01 | 127.50 |
| 2001-11-02 | 127.56 |
| 2001-11-05 | 129.69 |
| 2001-11-06 | 130.02 |
| 2001-11-07 | 129.21 |
| 2001-11-08 | 130.70 |
| 2001-11-09 | 128.42 |
| 2001-11-12 | 126.96 |
| 2001-11-13 | 126.57 |
| 2001-11-14 | 128.64 |
| 2001-11-15 | 130.71 |
| 2001-11-16 | 134.00 |
| 2001-11-19 | 133.46 |
| 2001-11-20 | 133.14 |
| 2001-11-21 | 130.90 |
| 2001-11-22 | . |
| 2001-11-23 | 126.70 |
| 2001-11-26 | 128.18 |
| 2001-11-27 | 126.95 |
| 2001-11-28 | 128.04 |
| 2001-11-29 | 123.93 |
| 2001-11-30 | 119.00 |
| 2001-12-03 | 116.96 |
| 2001-12-04 | 114.55 |
| 2001-12-05 | 110.59 |
| 2001-12-06 | 107.25 |
| 2001-12-07 | 106.16 |
| 2001-12-10 | 109.31 |
| 2001-12-11 | 106.30 |
| 2001-12-12 | 103.76 |
| 2001-12-13 | 100.27 |
| 2001-12-14 | 95.64 |
| 2001-12-17 | 98.71 |
| 2001-12-18 | 98.94 |
| 2001-12-19 | 96.13 |
| 2001-12-20 | 89.57 |
| 2001-12-21 | 96.27 |
| 2001-12-24 | 99.41 |
| 2001-12-25 | . |
| 2001-12-26 | 99.91 |
| 2001-12-27 | 101.87 |
| 2001-12-28 | 102.17 |
| 2001-12-31 | 102.25 |
| 2002-01-01 | . |
| 2002-01-02 | 99.62 |
| 2002-01-03 | 100.62 |
| 2002-01-04 | 104.85 |
| 2002-01-07 | 107.66 |
| 2002-01-08 | 111.76 |
| 2002-01-09 | 116.05 |
| 2002-01-10 | 114.84 |
| 2002-01-11 | 115.30 |
| 2002-01-14 | 112.60 |
| 2002-01-15 | 107.04 |
| 2002-01-16 | 104.68 |
| 2002-01-17 | 106.75 |
| 2002-01-18 | 106.44 |
| 2002-01-21 | . |
| 2002-01-22 | 104.08 |
| 2002-01-23 | 105.76 |
| 2002-01-24 | 106.00 |
| 2002-01-25 | 107.54 |
| 2002-01-28 | 105.78 |
| 2002-01-29 | 106.87 |
| 2002-01-30 | 105.34 |
| 2002-01-31 | 105.70 |
| 2002-02-01 | 102.77 |
| 2002-02-04 | 102.64 |
| 2002-02-05 | 101.19 |
| 2002-02-06 | 101.16 |
| 2002-02-07 | 100.96 |
| 2002-02-08 | 100.90 |
| 2002-02-11 | 99.49 |
| 2002-02-12 | 100.81 |
| 2002-02-13 | 99.93 |
| 2002-02-14 | 101.60 |
| 2002-02-15 | 102.79 |
| 2002-02-18 | . |
| 2002-02-19 | 101.17 |
| 2002-02-20 | 102.68 |
| 2002-02-21 | 102.28 |
| 2002-02-22 | 101.65 |
| 2002-02-25 | 102.64 |
| 2002-02-26 | 105.49 |
| 2002-02-27 | 103.03 |
| 2002-02-28 | 101.92 |
| 2002-03-01 | 104.61 |
| 2002-03-04 | 109.80 |
| 2002-03-05 | 110.29 |
| 2002-03-06 | 108.64 |
| 2002-03-07 | 105.27 |
| 2002-03-08 | 101.42 |
| 2002-03-11 | 103.87 |
| 2002-03-12 | 102.28 |
| 2002-03-13 | 97.87 |
| 2002-03-14 | 99.53 |
| 2002-03-15 | 98.73 |
| 2002-03-18 | 97.93 |
| 2002-03-19 | 98.69 |
| 2002-03-20 | 99.13 |
| 2002-03-21 | 100.54 |
| 2002-03-22 | 100.57 |
| 2002-03-25 | 98.83 |
| 2002-03-26 | 97.90 |
| 2002-03-27 | 96.20 |
| 2002-03-28 | 95.21 |
| 2002-03-29 | . |
| 2002-04-01 | 95.25 |
| 2002-04-02 | 96.67 |
| 2002-04-03 | 100.20 |
| 2002-04-04 | 102.61 |
| 2002-04-05 | 108.69 |
| 2002-04-08 | 107.04 |
| 2002-04-09 | 106.30 |
| 2002-04-10 | 107.84 |
| 2002-04-11 | 108.12 |
| 2002-04-12 | 107.66 |
| 2002-04-15 | 108.85 |
| 2002-04-16 | 111.48 |
| 2002-04-17 | 112.50 |
| 2002-04-18 | 111.44 |
| 2002-04-19 | 113.54 |
| 2002-04-22 | 115.70 |
| 2002-04-23 | 120.60 |
| 2002-04-24 | 120.80 |
| 2002-04-25 | 123.67 |
| 2002-04-26 | 124.17 |
| 2002-04-29 | 123.29 |
| 2002-04-30 | 123.58 |
| 2002-05-01 | 124.21 |
| 2002-05-02 | 126.33 |
| 2002-05-03 | 131.84 |
| 2002-05-06 | 132.97 |
| 2002-05-07 | 134.05 |
| 2002-05-08 | 130.83 |
| 2002-05-09 | 130.35 |
| 2002-05-10 | 130.65 |
| 2002-05-13 | 129.70 |
| 2002-05-14 | 131.72 |
| 2002-05-15 | 129.37 |
| 2002-05-16 | 130.39 |
| 2002-05-17 | 131.81 |
| 2002-05-20 | 131.09 |
| 2002-05-21 | 130.44 |
| 2002-05-22 | 129.57 |
| 2002-05-23 | 128.53 |
| 2002-05-24 | 132.96 |
| 2002-05-27 | . |
| 2002-05-28 | 130.35 |
| 2002-05-29 | 130.77 |
| 2002-05-30 | 131.58 |
| 2002-05-31 | 130.21 |
| 2002-06-03 | 129.34 |
| 2002-06-04 | 132.36 |
| 2002-06-05 | 131.16 |
| 2002-06-06 | 131.37 |
| 2002-06-07 | 129.96 |
| 2002-06-10 | 128.73 |
| 2002-06-11 | 127.37 |
| 2002-06-12 | 124.65 |
| 2002-06-13 | 122.51 |
| 2002-06-14 | 117.33 |
| 2002-06-17 | 115.80 |
| 2002-06-18 | 118.61 |
| 2002-06-19 | 118.51 |
| 2002-06-20 | 119.71 |
| 2002-06-21 | 117.66 |
| 2002-06-24 | 117.82 |
| 2002-06-25 | 118.58 |
| 2002-06-26 | 114.13 |
| 2002-06-27 | 115.58 |
| 2002-06-28 | 117.52 |
| 2002-07-01 | 117.61 |
| 2002-07-02 | 117.84 |
| 2002-07-03 | 115.04 |
| 2002-07-04 | . |
| 2002-07-05 | 121.48 |
| 2002-07-08 | 119.76 |
| 2002-07-09 | 119.67 |
| 2002-07-10 | 119.55 |
| 2002-07-11 | 117.00 |
| 2002-07-12 | 119.96 |
| 2002-07-15 | 118.75 |
| 2002-07-16 | 118.12 |
| 2002-07-17 | 118.70 |
| 2002-07-18 | 120.63 |
| 2002-07-19 | 118.20 |
| 2002-07-22 | 115.92 |
| 2002-07-23 | 113.27 |
| 2002-07-24 | 108.91 |
| 2002-07-25 | 109.95 |
| 2002-07-26 | 110.76 |
| 2002-07-29 | 114.51 |
| 2002-07-30 | 115.17 |
| 2002-07-31 | 110.63 |
| 2002-08-01 | 109.21 |
| 2002-08-02 | 110.00 |
| 2002-08-05 | 106.74 |
| 2002-08-06 | 105.64 |
| 2002-08-07 | 109.74 |
| 2002-08-08 | 110.12 |
| 2002-08-09 | 109.68 |
| 2002-08-12 | 108.79 |
| 2002-08-13 | 105.20 |
| 2002-08-14 | 105.36 |
| 2002-08-15 | 104.29 |
| 2002-08-16 | 104.85 |
| 2002-08-19 | 105.68 |
| 2002-08-20 | 105.45 |
| 2002-08-21 | 103.66 |
| 2002-08-22 | 104.82 |
| 2002-08-23 | 102.65 |
| 2002-08-26 | 103.89 |
| 2002-08-27 | 107.23 |
| 2002-08-28 | 107.52 |
| 2002-08-29 | 107.06 |
| 2002-08-30 | 109.32 |
| 2002-09-02 | . |
| 2002-09-03 | 104.14 |
| 2002-09-04 | 104.13 |
| 2002-09-05 | 106.25 |
| 2002-09-06 | 106.16 |
| 2002-09-09 | 107.32 |
| 2002-09-10 | 108.06 |
| 2002-09-11 | 110.14 |
| 2002-09-12 | 108.26 |
| 2002-09-13 | 105.04 |
| 2002-09-16 | 104.15 |
| 2002-09-17 | 107.10 |
| 2002-09-18 | 105.53 |
| 2002-09-19 | 104.15 |
| 2002-09-20 | 103.70 |
| 2002-09-23 | 102.56 |
| 2002-09-24 | 102.35 |
| 2002-09-25 | 104.76 |
| 2002-09-26 | 105.93 |
| 2002-09-27 | 106.40 |
| 2002-09-30 | 103.89 |
| 2002-10-01 | 103.30 |
| 2002-10-02 | 105.08 |
| 2002-10-03 | 103.37 |
| 2002-10-04 | 103.13 |
| 2002-10-07 | 101.67 |
| 2002-10-08 | 101.02 |
| 2002-10-09 | 102.54 |
| 2002-10-10 | 104.40 |
| 2002-10-11 | 105.74 |
| 2002-10-14 | 104.93 |
| 2002-10-15 | 106.50 |
| 2002-10-16 | 104.57 |
| 2002-10-17 | 106.70 |
| 2002-10-18 | 107.61 |
| 2002-10-21 | 109.37 |
| 2002-10-22 | 114.65 |
| 2002-10-23 | 114.19 |
| 2002-10-24 | 117.54 |
| 2002-10-25 | 114.56 |
| 2002-10-28 | 115.41 |
| 2002-10-29 | 108.63 |
| 2002-10-30 | 111.34 |
| 2002-10-31 | 111.68 |
| 2002-11-01 | 116.62 |
| 2002-11-04 | 117.37 |
| 2002-11-05 | 115.39 |
| 2002-11-06 | 117.73 |
| 2002-11-07 | 120.15 |
| 2002-11-08 | 119.35 |
| 2002-11-11 | 120.53 |
| 2002-11-12 | 122.40 |
| 2002-11-13 | 120.63 |
| 2002-11-14 | 123.97 |
| 2002-11-15 | 127.90 |
| 2002-11-18 | 130.23 |
| 2002-11-19 | 128.54 |
| 2002-11-20 | 125.46 |
| 2002-11-21 | 129.27 |
| 2002-11-22 | 131.01 |
| 2002-11-25 | 134.61 |
| 2002-11-26 | 130.83 |
| 2002-11-27 | 133.61 |
| 2002-11-28 | . |
| 2002-11-29 | 134.67 |
| 2002-12-02 | 133.92 |
| 2002-12-03 | 131.62 |
| 2002-12-04 | 132.01 |
| 2002-12-05 | 133.11 |
| 2002-12-06 | 130.59 |
| 2002-12-09 | 130.76 |
| 2002-12-10 | 131.82 |
| 2002-12-11 | 130.93 |
| 2002-12-12 | 125.97 |
| 2002-12-13 | 130.55 |
| 2002-12-16 | 130.81 |
| 2002-12-17 | 129.31 |
| 2002-12-18 | 129.00 |
| 2002-12-19 | 127.57 |
| 2002-12-20 | 129.57 |
| 2002-12-23 | 130.50 |
| 2002-12-24 | 128.81 |
| 2002-12-25 | . |
| 2002-12-26 | 129.84 |
| 2002-12-27 | 129.50 |
| 2002-12-30 | 132.38 |
| 2002-12-31 | 131.91 |
| 2003-01-01 | . |
| 2003-01-02 | 134.05 |
| 2003-01-03 | 135.18 |
| 2003-01-06 | 133.05 |
| 2003-01-07 | 132.74 |
| 2003-01-08 | 132.28 |
| 2003-01-09 | 131.88 |
| 2003-01-10 | 134.30 |
| 2003-01-13 | 130.31 |
| 2003-01-14 | 129.95 |
| 2003-01-15 | 131.21 |
| 2003-01-16 | 128.44 |
| 2003-01-17 | 128.83 |
| 2003-01-20 | . |
| 2003-01-21 | 125.46 |
| 2003-01-22 | 125.39 |
| 2003-01-23 | 128.43 |
| 2003-01-24 | 127.94 |
| 2003-01-27 | 124.22 |
| 2003-01-28 | 124.02 |
| 2003-01-29 | 126.90 |
| 2003-01-30 | 128.09 |
| 2003-01-31 | 128.61 |
| 2003-02-03 | 128.68 |
| 2003-02-04 | 130.40 |
| 2003-02-05 | 128.30 |
| 2003-02-06 | 130.30 |
| 2003-02-07 | 128.69 |
| 2003-02-10 | 128.49 |
| 2003-02-11 | 128.72 |
| 2003-02-12 | 129.75 |
| 2003-02-13 | 129.55 |
| 2003-02-14 | 131.93 |
| 2003-02-17 | . |
| 2003-02-18 | 132.62 |
| 2003-02-19 | 130.56 |
| 2003-02-20 | 132.53 |
| 2003-02-21 | 134.67 |
| 2003-02-24 | 133.03 |
| 2003-02-25 | 133.05 |
| 2003-02-26 | 135.45 |
| 2003-02-27 | 134.90 |
| 2003-02-28 | 132.63 |
| 2003-03-03 | 132.33 |
| 2003-03-04 | 130.71 |
| 2003-03-05 | 131.28 |
| 2003-03-06 | 127.33 |
| 2003-03-07 | 124.55 |
| 2003-03-10 | 124.53 |
| 2003-03-11 | 121.47 |
| 2003-03-12 | 117.04 |
| 2003-03-13 | 114.07 |
| 2003-03-14 | 114.79 |
| 2003-03-17 | 112.18 |
| 2003-03-18 | 116.48 |
| 2003-03-19 | 118.18 |
| 2003-03-20 | 116.93 |
| 2003-03-21 | 115.99 |
| 2003-03-24 | 114.78 |
| 2003-03-25 | 116.84 |
| 2003-03-26 | 117.20 |
| 2003-03-27 | 119.46 |
| 2003-03-28 | 117.77 |
| 2003-03-31 | 118.03 |
| 2003-04-01 | 120.07 |
| 2003-04-02 | 119.54 |
| 2003-04-03 | 122.07 |
| 2003-04-04 | 122.59 |
| 2003-04-07 | 125.61 |
| 2003-04-08 | 123.39 |
| 2003-04-09 | 125.92 |
| 2003-04-10 | 127.04 |
| 2003-04-11 | 128.92 |
| 2003-04-14 | 129.59 |
| 2003-04-15 | 132.96 |
| 2003-04-16 | 130.60 |
| 2003-04-17 | 131.16 |
| 2003-04-18 | . |
| 2003-04-21 | 130.69 |
| 2003-04-22 | 129.57 |
| 2003-04-23 | 131.48 |
| 2003-04-24 | 131.90 |
| 2003-04-25 | 134.18 |
| 2003-04-28 | 135.30 |
| 2003-04-29 | 135.38 |
| 2003-04-30 | 132.50 |
| 2003-05-01 | 132.57 |
| 2003-05-02 | 126.64 |
| 2003-05-05 | 134.78 |
| 2003-05-06 | 134.62 |
| 2003-05-07 | 134.57 |
| 2003-05-08 | 133.98 |
| 2003-05-09 | 135.71 |
| 2003-05-12 | 134.73 |
| 2003-05-13 | 133.71 |
| 2003-05-14 | 131.70 |
| 2003-05-15 | 125.25 |
| 2003-05-16 | 126.78 |
| 2003-05-19 | 123.38 |
| 2003-05-20 | 125.12 |
| 2003-05-21 | 126.26 |
| 2003-05-22 | 123.58 |
| 2003-05-23 | 125.35 |
| 2003-05-26 | . |
| 2003-05-27 | 126.51 |
| 2003-05-28 | 126.38 |
| 2003-05-29 | 127.96 |
| 2003-05-30 | 128.50 |
| 2003-06-02 | 131.75 |
| 2003-06-03 | 132.28 |
| 2003-06-04 | 133.37 |
| 2003-06-05 | 140.28 |
| 2003-06-06 | 139.38 |
| 2003-06-09 | 141.77 |
| 2003-06-10 | 142.48 |
| 2003-06-11 | 140.92 |
| 2003-06-12 | 140.90 |
| 2003-06-13 | 140.25 |
| 2003-06-16 | 141.58 |
| 2003-06-17 | 141.07 |
| 2003-06-18 | 138.94 |
| 2003-06-19 | 142.18 |
| 2003-06-20 | 141.85 |
| 2003-06-23 | 140.39 |
| 2003-06-24 | 142.67 |
| 2003-06-25 | 144.94 |
| 2003-06-26 | 144.49 |
| 2003-06-27 | 145.91 |
| 2003-06-30 | 146.58 |
| 2003-07-01 | 150.58 |
| 2003-07-02 | 151.00 |
| 2003-07-03 | 155.40 |
| 2003-07-04 | . |
| 2003-07-07 | 156.08 |
| 2003-07-08 | 155.62 |
| 2003-07-09 | 156.43 |
| 2003-07-10 | 155.76 |
| 2003-07-11 | 153.83 |
| 2003-07-14 | 155.70 |
| 2003-07-15 | 155.12 |
| 2003-07-16 | 153.81 |
| 2003-07-17 | 152.38 |
| 2003-07-18 | 152.27 |
| 2003-07-21 | 150.70 |
| 2003-07-22 | 153.37 |
| 2003-07-23 | 153.54 |
| 2003-07-24 | 154.03 |
| 2003-07-25 | 155.29 |
| 2003-07-28 | 158.33 |
| 2003-07-29 | 158.63 |
| 2003-07-30 | 156.04 |
| 2003-07-31 | 157.25 |
| 2003-08-01 | 157.40 |
| 2003-08-04 | 157.39 |
| 2003-08-05 | 158.04 |
| 2003-08-06 | 157.61 |
| 2003-08-07 | 159.15 |
| 2003-08-08 | 156.03 |
| 2003-08-11 | 157.14 |
| 2003-08-12 | 157.05 |
| 2003-08-13 | 156.38 |
| 2003-08-14 | 156.17 |
| 2003-08-15 | 156.07 |
| 2003-08-18 | 157.56 |
| 2003-08-19 | 157.97 |
| 2003-08-20 | 159.33 |
| 2003-08-21 | 160.28 |
| 2003-08-22 | 160.85 |
| 2003-08-25 | 158.00 |
| 2003-08-26 | 159.84 |
| 2003-08-27 | 160.24 |
| 2003-08-28 | 160.06 |
| 2003-08-29 | 159.76 |
| 2003-09-01 | . |
| 2003-09-02 | 160.65 |
| 2003-09-03 | 163.79 |
| 2003-09-04 | 163.34 |
| 2003-09-05 | 160.86 |
| 2003-09-08 | 159.57 |
| 2003-09-09 | 163.88 |
| 2003-09-10 | 165.00 |
| 2003-09-11 | 163.15 |
| 2003-09-12 | 162.55 |
| 2003-09-15 | 162.23 |
| 2003-09-16 | 159.84 |
| 2003-09-17 | 162.41 |
| 2003-09-18 | 165.61 |
| 2003-09-19 | 162.34 |
| 2003-09-22 | 164.23 |
| 2003-09-23 | 166.16 |
| 2003-09-24 | 166.25 |
| 2003-09-25 | 166.06 |
| 2003-09-26 | 165.75 |
| 2003-09-29 | 165.65 |
| 2003-09-30 | 170.27 |
| 2003-10-01 | 171.95 |
| 2003-10-02 | 174.16 |
| 2003-10-03 | 176.27 |
| 2003-10-06 | 175.08 |
| 2003-10-07 | 180.54 |
| 2003-10-08 | 182.02 |
| 2003-10-09 | 187.02 |
| 2003-10-10 | 188.17 |
| 2003-10-13 | 186.07 |
| 2003-10-14 | 185.32 |
| 2003-10-15 | 185.19 |
| 2003-10-16 | 187.22 |
| 2003-10-17 | 183.75 |
| 2003-10-20 | 181.26 |
| 2003-10-21 | 185.25 |
| 2003-10-22 | 186.07 |
| 2003-10-23 | 184.71 |
| 2003-10-24 | 186.41 |
| 2003-10-27 | 187.77 |
| 2003-10-28 | 187.97 |
| 2003-10-29 | 192.56 |
| 2003-10-30 | 193.61 |
| 2003-10-31 | 193.06 |
| 2003-11-03 | 194.06 |
| 2003-11-04 | 195.22 |
| 2003-11-05 | 197.04 |
| 2003-11-06 | 196.56 |
| 2003-11-07 | 197.47 |
| 2003-11-10 | 197.27 |
| 2003-11-11 | 194.45 |
| 2003-11-12 | 194.62 |
| 2003-11-13 | 199.45 |
| 2003-11-14 | 199.47 |
| 2003-11-17 | 199.11 |
| 2003-11-18 | 201.05 |
| 2003-11-19 | 202.02 |
| 2003-11-20 | 200.78 |
| 2003-11-21 | 203.47 |
| 2003-11-24 | 198.09 |
| 2003-11-25 | 201.51 |
| 2003-11-26 | 205.74 |
| 2003-11-27 | . |
| 2003-11-28 | 209.02 |
| 2003-12-01 | 212.56 |
| 2003-12-02 | 213.87 |
| 2003-12-03 | 214.11 |
| 2003-12-04 | 212.47 |
| 2003-12-05 | 213.32 |
| 2003-12-08 | 208.85 |
| 2003-12-09 | 208.40 |
| 2003-12-10 | 206.06 |
| 2003-12-11 | 208.34 |
| 2003-12-12 | 207.68 |
| 2003-12-15 | 210.42 |
| 2003-12-16 | 209.55 |
| 2003-12-17 | 207.88 |
| 2003-12-18 | 204.19 |
| 2003-12-19 | 200.30 |
| 2003-12-22 | 197.06 |
| 2003-12-23 | 198.58 |
| 2003-12-24 | 204.58 |
| 2003-12-25 | . |
| 2003-12-26 | 204.66 |
| 2003-12-29 | 204.85 |
| 2003-12-30 | 212.03 |
| 2003-12-31 | 210.28 |
| 2004-01-01 | . |
| 2004-01-02 | 214.86 |
| 2004-01-05 | 222.11 |
| 2004-01-06 | 215.35 |
| 2004-01-07 | 213.37 |
| 2004-01-08 | 209.10 |
| 2004-01-09 | 206.11 |
| 2004-01-12 | 201.24 |
| 2004-01-13 | 203.65 |
| 2004-01-14 | 198.11 |
| 2004-01-15 | 191.21 |
| 2004-01-16 | 192.65 |
| 2004-01-19 | . |
| 2004-01-20 | 194.80 |
| 2004-01-21 | 195.67 |
| 2004-01-22 | 196.60 |
| 2004-01-23 | 195.03 |
| 2004-01-26 | 194.91 |
| 2004-01-27 | 194.58 |
| 2004-01-28 | 200.20 |
| 2004-01-29 | 197.64 |
| 2004-01-30 | 200.40 |
| 2004-02-02 | 202.85 |
| 2004-02-03 | 206.08 |
| 2004-02-04 | 205.17 |
| 2004-02-05 | 205.31 |
| 2004-02-06 | 203.94 |
| 2004-02-09 | 203.57 |
| 2004-02-10 | 204.67 |
| 2004-02-11 | 208.48 |
| 2004-02-12 | 216.57 |
| 2004-02-13 | 219.91 |
| 2004-02-16 | . |
| 2004-02-17 | 220.24 |
| 2004-02-18 | 222.39 |
| 2004-02-19 | 219.49 |
| 2004-02-20 | 216.98 |
| 2004-02-23 | 219.77 |
| 2004-02-24 | 220.23 |
| 2004-02-25 | 221.90 |
| 2004-02-26 | 221.78 |
| 2004-02-27 | 220.36 |
| 2004-03-01 | 225.05 |
| 2004-03-02 | 223.63 |
| 2004-03-03 | 216.53 |
| 2004-03-04 | 218.13 |
| 2004-03-05 | 225.88 |
| 2004-03-08 | 224.12 |
| 2004-03-09 | 225.71 |
| 2004-03-10 | 223.73 |
| 2004-03-11 | 220.66 |
| 2004-03-12 | 216.30 |
| 2004-03-15 | 216.76 |
| 2004-03-16 | 216.33 |
| 2004-03-17 | 211.41 |
| 2004-03-18 | 216.50 |
| 2004-03-19 | 218.29 |
| 2004-03-22 | 223.77 |
| 2004-03-23 | 221.39 |
| 2004-03-24 | 220.36 |
| 2004-03-25 | 222.78 |
| 2004-03-26 | 221.95 |
| 2004-03-29 | 225.27 |
| 2004-03-30 | 228.17 |
| 2004-03-31 | 232.71 |
| 2004-04-01 | 234.40 |
| 2004-04-02 | 231.14 |
| 2004-04-05 | 234.62 |
| 2004-04-06 | 236.72 |
| 2004-04-07 | 241.20 |
| 2004-04-08 | 240.44 |
| 2004-04-09 | . |
| 2004-04-12 | 241.78 |
| 2004-04-13 | 237.06 |
| 2004-04-14 | 233.69 |
| 2004-04-15 | 237.12 |
| 2004-04-16 | 244.62 |
| 2004-04-19 | 237.15 |
| 2004-04-20 | 240.41 |
| 2004-04-21 | 230.39 |
| 2004-04-22 | 223.47 |
| 2004-04-23 | 226.48 |
| 2004-04-26 | 226.44 |
| 2004-04-27 | 226.71 |
| 2004-04-28 | 225.40 |
| 2004-04-29 | 222.57 |
| 2004-04-30 | 214.54 |
| 2004-05-03 | 212.71 |
| 2004-05-04 | 216.68 |
| 2004-05-05 | 220.70 |
| 2004-05-06 | 216.77 |
| 2004-05-07 | 213.10 |
| 2004-05-10 | 209.72 |
| 2004-05-11 | 212.62 |
| 2004-05-12 | 210.24 |
| 2004-05-13 | 211.40 |
| 2004-05-14 | 213.04 |
| 2004-05-17 | 211.88 |
| 2004-05-18 | 209.56 |
| 2004-05-19 | 213.87 |
| 2004-05-20 | 212.17 |
| 2004-05-21 | 211.64 |
| 2004-05-24 | 213.28 |
| 2004-05-25 | 214.35 |
| 2004-05-26 | 218.28 |
| 2004-05-27 | 221.36 |
| 2004-05-28 | 228.09 |
| 2004-05-31 | . |
| 2004-06-01 | 231.38 |
| 2004-06-02 | 230.76 |
| 2004-06-03 | 229.09 |
| 2004-06-04 | 226.02 |
| 2004-06-07 | 229.20 |
| 2004-06-08 | 223.13 |
| 2004-06-09 | 220.73 |
| 2004-06-10 | 221.43 |
| 2004-06-11 | . |
| 2004-06-14 | 218.92 |
| 2004-06-15 | 220.23 |
| 2004-06-16 | 219.74 |
| 2004-06-17 | 219.65 |
| 2004-06-18 | 224.29 |
| 2004-06-21 | 229.35 |
| 2004-06-22 | 227.62 |
| 2004-06-23 | 229.01 |
| 2004-06-24 | 229.58 |
| 2004-06-25 | 232.40 |
| 2004-06-28 | 237.93 |
| 2004-06-29 | 234.27 |
| 2004-06-30 | 237.24 |
| 2004-07-01 | 238.80 |
| 2004-07-02 | 239.52 |
| 2004-07-05 | . |
| 2004-07-06 | 233.62 |
| 2004-07-07 | 236.30 |
| 2004-07-08 | 237.38 |
| 2004-07-09 | 237.64 |
| 2004-07-12 | 239.73 |
| 2004-07-13 | 238.91 |
| 2004-07-14 | 238.19 |
| 2004-07-15 | 239.07 |
| 2004-07-16 | 240.07 |
| 2004-07-19 | 242.86 |
| 2004-07-20 | 240.49 |
| 2004-07-21 | 237.86 |
| 2004-07-22 | 236.77 |
| 2004-07-23 | 232.43 |
| 2004-07-26 | 234.38 |
| 2004-07-27 | 230.49 |
| 2004-07-28 | 234.91 |
| 2004-07-29 | 233.72 |
| 2004-07-30 | 236.78 |
| 2004-08-02 | 233.08 |
| 2004-08-03 | 237.23 |
| 2004-08-04 | 238.85 |
| 2004-08-05 | 235.17 |
| 2004-08-06 | 237.23 |
| 2004-08-09 | 239.43 |
| 2004-08-10 | 241.14 |
| 2004-08-11 | 234.66 |
| 2004-08-12 | 231.23 |
| 2004-08-13 | 228.84 |
| 2004-08-16 | 226.45 |
| 2004-08-17 | 228.19 |
| 2004-08-18 | 225.90 |
| 2004-08-19 | 223.94 |
| 2004-08-20 | 223.73 |
| 2004-08-23 | 225.17 |
| 2004-08-24 | 224.68 |
| 2004-08-25 | 227.45 |
| 2004-08-26 | 232.16 |
| 2004-08-27 | 227.81 |
| 2004-08-30 | 228.83 |
| 2004-08-31 | 232.64 |
| 2004-09-01 | 235.61 |
| 2004-09-02 | 242.47 |
| 2004-09-03 | 247.91 |
| 2004-09-06 | . |
| 2004-09-07 | 245.81 |
| 2004-09-08 | 244.46 |
| 2004-09-09 | 245.93 |
| 2004-09-10 | 247.79 |
| 2004-09-13 | 250.97 |
| 2004-09-14 | 251.80 |
| 2004-09-15 | 249.42 |
| 2004-09-16 | 251.86 |
| 2004-09-17 | 251.37 |
| 2004-09-20 | 255.33 |
| 2004-09-21 | 258.99 |
| 2004-09-22 | 256.65 |
| 2004-09-23 | 267.62 |
| 2004-09-24 | 268.54 |
| 2004-09-27 | 273.71 |
| 2004-09-28 | 275.25 |
| 2004-09-29 | 273.92 |
| 2004-09-30 | 278.19 |
| 2004-10-01 | 275.85 |
| 2004-10-04 | 273.32 |
| 2004-10-05 | 270.17 |
| 2004-10-06 | 272.87 |
| 2004-10-07 | 271.30 |
| 2004-10-08 | 274.08 |
| 2004-10-11 | 272.67 |
| 2004-10-12 | 269.82 |
| 2004-10-13 | 269.00 |
| 2004-10-14 | 272.51 |
| 2004-10-15 | 279.26 |
| 2004-10-18 | 280.47 |
| 2004-10-19 | 283.34 |
| 2004-10-20 | 280.56 |
| 2004-10-21 | 282.09 |
| 2004-10-22 | 286.18 |
| 2004-10-25 | 285.65 |
| 2004-10-26 | 283.59 |
| 2004-10-27 | 291.77 |
| 2004-10-28 | 298.74 |
| 2004-10-29 | 296.13 |
| 2004-11-01 | 299.09 |
| 2004-11-02 | 296.42 |
| 2004-11-03 | 302.48 |
| 2004-11-04 | 306.29 |
| 2004-11-05 | 308.22 |
| 2004-11-08 | 312.04 |
| 2004-11-09 | 314.46 |
| 2004-11-10 | 311.66 |
| 2004-11-11 | 310.66 |
| 2004-11-12 | 313.69 |
| 2004-11-15 | 315.92 |
| 2004-11-16 | 316.60 |
| 2004-11-17 | 320.18 |
| 2004-11-18 | 319.56 |
| 2004-11-19 | 319.92 |
| 2004-11-22 | 320.91 |
| 2004-11-23 | 322.61 |
| 2004-11-24 | 330.38 |
| 2004-11-25 | . |
| 2004-11-26 | 354.64 |
| 2004-11-29 | 359.43 |
| 2004-11-30 | 349.81 |
| 2004-12-01 | 351.25 |
| 2004-12-02 | 349.48 |
| 2004-12-03 | 355.88 |
| 2004-12-06 | 353.06 |
| 2004-12-07 | 356.01 |
| 2004-12-08 | 348.91 |
| 2004-12-09 | 347.00 |
| 2004-12-10 | 346.62 |
| 2004-12-13 | 355.38 |
| 2004-12-14 | 359.87 |
| 2004-12-15 | 365.22 |
| 2004-12-16 | 362.97 |
| 2004-12-17 | 367.18 |
| 2004-12-20 | 367.92 |
| 2004-12-21 | 370.02 |
| 2004-12-22 | 372.75 |
| 2004-12-23 | 379.47 |
| 2004-12-24 | . |
| 2004-12-27 | 381.55 |
| 2004-12-28 | 383.52 |
| 2004-12-29 | 380.28 |
| 2004-12-30 | 380.82 |
| 2004-12-31 | 385.48 |
| 2005-01-03 | 384.78 |
| 2005-01-04 | 368.91 |
| 2005-01-05 | 367.15 |
| 2005-01-06 | 350.59 |
| 2005-01-07 | 349.45 |
| 2005-01-10 | 356.17 |
| 2005-01-11 | 358.60 |
| 2005-01-12 | 360.49 |
| 2005-01-13 | 357.63 |
| 2005-01-14 | 352.42 |
| 2005-01-17 | . |
| 2005-01-18 | 337.48 |
| 2005-01-19 | 336.58 |
| 2005-01-20 | 332.13 |
| 2005-01-21 | 337.86 |
| 2005-01-24 | 340.38 |
| 2005-01-25 | 336.34 |
| 2005-01-26 | 343.68 |
| 2005-01-27 | 349.91 |
#2005-01-28| 354.92
#2005-01-31| 357.48
#2005-02-01| 354.02
#2005-02-02| 351.17
#2005-02-03| 347.31
#2005-02-04| 342.10
#2005-02-07| 331.88
#2005-02-08| 331.72
#2005-02-09| 334.93
#2005-02-10| 339.57
#2005-02-11| 344.61
#2005-02-14| 346.95
#2005-02-15| 349.27
#2005-02-16| 353.69
#2005-02-17| 364.59
#2005-02-18| 366.20
#2005-02-21| .
#2005-02-22| 381.61
#2005-02-23| 382.35
#2005-02-24| 380.90
#2005-02-25| 383.07
#2005-02-28| 390.07
#2005-03-01| 390.00
#2005-03-02| 383.34
#2005-03-03| 373.04
#2005-03-04| 385.88
#2005-03-07| 387.78
#2005-03-08| 398.71
#2005-03-09| 399.87
#2005-03-10| 396.02
#2005-03-11| 397.32
#2005-03-14| 382.12
#2005-03-15| 369.20
#2005-03-16| 361.63
#2005-03-17| 360.22
#2005-03-18| 362.91
#2005-03-21| 359.20
#2005-03-22| 359.23
#2005-03-23| 347.58
#2005-03-24| 339.60
#2005-03-25| .
#2005-03-28| 332.79
#2005-03-29| 333.40
#2005-03-30| 334.79
#2005-03-31| 341.25
#2005-04-01| 344.76
#2005-04-04| 339.70
#2005-04-05| 340.63
#2005-04-06| 344.60
#2005-04-07| 341.59
#2005-04-08| 345.23
#2005-04-11| 343.68
#2005-04-12| 339.82
#2005-04-13| 340.37
#2005-04-14| 334.60
#2005-04-15| 337.39
#2005-04-18| 335.37
#2005-04-19| 339.22
#2005-04-20| 347.20
#2005-04-21| 347.04
#2005-04-22| 347.45
#2005-04-25| 347.63
#2005-04-26| 348.22
#2005-04-27| 348.72
#2005-04-28| 338.06
#2005-04-29| 345.90
#2005-05-02| 344.95
#2005-05-03| 345.55
#2005-05-04| 349.07
#2005-05-05| 355.56
#2005-05-06| 361.94
#2005-05-09| 362.01
#2005-05-10| 355.04
#2005-05-11| 354.43
#2005-05-12| 346.09
#2005-05-13| 342.06
#2005-05-16| 338.38
#2005-05-17| 333.80
#2005-05-18| 337.43
#2005-05-19| 338.09
#2005-05-20| 327.69
#2005-05-23| 329.74
#2005-05-24| 325.98
#2005-05-25| 328.70
#2005-05-26| 322.97
#2005-05-27| 322.28
#2005-05-30| .
#2005-05-31| 307.81
#2005-06-01| 296.30
#2005-06-02| 302.70
#2005-06-03| 307.75
#2005-06-06| 314.91
#2005-06-07| 319.15
#2005-06-08| 315.17
#2005-06-09| 309.91
#2005-06-10| 312.24
#2005-06-13| 311.21
#2005-06-14| 314.14
#2005-06-15| 318.34
#2005-06-16| 320.56
#2005-06-17| 323.89
#2005-06-20| 323.44
#2005-06-21| 325.88
#2005-06-22| 326.47
#2005-06-23| 329.78
#2005-06-24| 323.06
#2005-06-27| 321.78
#2005-06-28| 322.23
#2005-06-29| 320.64
#2005-06-30| 322.72
#2005-07-01| 323.04
#2005-07-04| .
#2005-07-05| 313.56
#2005-07-06| 315.13
#2005-07-07| 308.72
#2005-07-08| 307.24
#2005-07-11| 316.41
#2005-07-12| 332.96
#2005-07-13| 327.92
#2005-07-14| 335.02
#2005-07-15| 330.21
#2005-07-18| 326.47
#2005-07-19| 322.08
#2005-07-20| 325.56
#2005-07-21| 333.32
#2005-07-22| 329.42
#2005-07-25| 329.68
#2005-07-26| 328.51
#2005-07-27| 334.13
#2005-07-28| 343.40
#2005-07-29| 343.55
#2005-08-01| 350.46
#2005-08-02| 347.06
#2005-08-03| 354.92
#2005-08-04| 362.36
#2005-08-05| 355.06
#2005-08-08| 355.58
#2005-08-09| 354.73
#2005-08-10| 370.71
#2005-08-11| 372.86
#2005-08-12| 369.58
#2005-08-15| 369.28
#2005-08-16| 368.66
#2005-08-17| 363.01
#2005-08-18| 359.82
#2005-08-19| 360.42
#2005-08-22| 366.28
#2005-08-23| 367.08
#2005-08-24| 365.32
#2005-08-25| 365.28
#2005-08-26| 365.49
#2005-08-29| 362.90
#2005-08-30| 362.38
#2005-08-31| 368.76
#2005-09-01| 375.93
#2005-09-02| 383.45
#2005-09-05| .
#2005-09-06| 380.05
#2005-09-07| 383.14
#2005-09-08| 384.13
#2005-09-09| 384.46
#2005-09-12| 379.52
#2005-09-13| 379.67
#2005-09-14| 377.73
#2005-09-15| 370.04
#2005-09-16| 364.15
#2005-09-19| 364.24
#2005-09-20| 371.23
#2005-09-21| 372.34
#2005-09-22| 364.13
#2005-09-23| 360.95
#2005-09-26| 362.39
#2005-09-27| 358.50
#2005-09-28| 357.60
#2005-09-29| 358.83
#2005-09-30| 361.65
#2005-10-03| 353.32
#2005-10-04| 352.56
#2005-10-05| 350.26
#2005-10-06| 344.62
#2005-10-07| 343.52
#2005-10-10| 340.04
#2005-10-11| 342.57
#2005-10-12| 343.30
#2005-10-13| 331.93
#2005-10-14| 333.99
#2005-10-17| 337.61
#2005-10-18| 332.03
#2005-10-19| 323.87
#2005-10-20| 334.88
#2005-10-21| 329.89
#2005-10-24| 338.67
#2005-10-25| 345.18
#2005-10-26| 340.38
#2005-10-27| 333.13
#2005-10-28| 328.69
#2005-10-31| 335.51
#2005-11-01| 341.29
#2005-11-02| 342.04
#2005-11-03| 348.18
#2005-11-04| 339.31
#2005-11-07| 342.72
#2005-11-08| 339.96
#2005-11-09| 340.03
#2005-11-10| 338.54
#2005-11-11| 339.38
#2005-11-14| 348.00
#2005-11-15| 343.89
#2005-11-16| 347.73
#2005-11-17| 354.13
#2005-11-18| 357.89
#2005-11-21| 359.08
#2005-11-22| 356.53
#2005-11-23| 363.41
#2005-11-24| .
#2005-11-25| 366.69
#2005-11-28| 367.15
#2005-11-29| 366.33
#2005-11-30| 365.86
#2005-12-01| 368.19
#2005-12-02| 373.70
#2005-12-05| 377.03
#2005-12-06| 389.34
#2005-12-07| 398.04
#2005-12-08| 391.27
#2005-12-09| 386.90
#2005-12-12| 390.11
#2005-12-13| 391.11
#2005-12-14| 391.50
#2005-12-15| 393.94
#2005-12-16| 394.92
#2005-12-19| 408.58
#2005-12-20| 410.27
#2005-12-21| 409.13
#2005-12-22| 412.43
#2005-12-23| 417.00
#2005-12-26| .
#2005-12-27| 423.19
#2005-12-28| 420.41
#2005-12-29| 421.87
#2005-12-30| 419.49
#2006-01-02| .
#2006-01-03| 423.87
#2006-01-04| 430.41
#2006-01-05| 423.60
#2006-01-06| 436.97
#2006-01-09| 443.09
#2006-01-10| 444.92
#2006-01-11| 455.01
#2006-01-12| 457.68
#2006-01-13| 464.12
#2006-01-16| .
#2006-01-17| 450.37
#2006-01-18| 454.11
#2006-01-19| 473.51
#2006-01-20| 472.95
#2006-01-23| 467.91
#2006-01-24| 466.48
#2006-01-25| 473.66
#2006-01-26| 471.14
#2006-01-27| 465.94
#2006-01-30| 460.01
#2006-01-31| 469.17
#2006-02-01| 477.42
#2006-02-02| 476.40
#2006-02-03| 467.12
#2006-02-06| 473.49
#2006-02-07| 470.06
#2006-02-08| 459.96
#2006-02-09| 483.50
#2006-02-10| 476.97
#2006-02-13| 463.44
#2006-02-14| 454.51
#2006-02-15| 474.10
#2006-02-16| 479.04
#2006-02-17| 495.04
#2006-02-20| .
#2006-02-21| 487.28
#2006-02-22| 489.24
#2006-02-23| 491.09
#2006-02-24| 476.66
#2006-02-27| 474.87
#2006-02-28| 463.80
#2006-03-01| 463.09
#2006-03-02| 470.69
#2006-03-03| 455.19
#2006-03-06| 449.32
#2006-03-07| 419.17
#2006-03-08| 430.37
#2006-03-09| 445.42
#2006-03-10| 451.12
#2006-03-13| 457.40
#2006-03-14| 463.44
#2006-03-15| 475.16
#2006-03-16| 467.56
#2006-03-17| 469.58
#2006-03-20| 470.22
#2006-03-21| 463.41
#2006-03-22| 466.72
#2006-03-23| 472.75
#2006-03-24| 477.52
#2006-03-27| 484.04
#2006-03-28| 470.10
#2006-03-29| 466.39
#2006-03-30| 483.53
#2006-03-31| 477.12
#2006-04-03| 482.81
#2006-04-04| 488.88
#2006-04-05| 482.67
#2006-04-06| 475.99
#2006-04-07| 475.92
#2006-04-10| 474.62
#2006-04-11| 476.75
#2006-04-12| 471.56
#2006-04-13| 467.54
#2006-04-14| .
#2006-04-17| 473.73
#2006-04-18| 482.49
#2006-04-19| 486.37
#2006-04-20| 479.11
#2006-04-21| 484.29
#2006-04-24| 478.05
#2006-04-25| 475.05
#2006-04-26| 467.16
#2006-04-27| 468.62
#2006-04-28| 480.05
#2006-05-01| 484.66
#2006-05-02| 482.78
#2006-05-03| 482.05
#2006-05-04| 480.51
#2006-05-05| 480.87
#2006-05-08| 481.95
#2006-05-09| 492.31
#2006-05-10| 495.23
#2006-05-11| 492.58
#2006-05-12| 472.86
#2006-05-15| 448.92
#2006-05-16| 449.13
#2006-05-17| 450.51
#2006-05-18| 439.16
#2006-05-19| 432.61
#2006-05-22| 424.78
#2006-05-23| 438.97
#2006-05-24| 426.33
#2006-05-25| 428.87
#2006-05-26| 439.82
#2006-05-29| .
#2006-05-30| 433.25
#2006-05-31| 417.58
#2006-06-01| 419.42
#2006-06-02| 426.24
#2006-06-05| 421.86
#2006-06-06| 398.28
#2006-06-07| 397.03
#2006-06-08| 375.24
#2006-06-09| 392.75
#2006-06-12| 387.81
#2006-06-13| 365.40
#2006-06-14| 375.91
#2006-06-15| 384.29
#2006-06-16| 385.51
#2006-06-19| 379.93
#2006-06-20| 380.72
#2006-06-21| 383.94
#2006-06-22| 365.54
#2006-06-23| 353.37
#2006-06-26| 338.02
#2006-06-27| 348.39
#2006-06-28| 352.75
#2006-06-29| 354.25
#2006-06-30| 369.36
#2006-07-03| 374.20
#2006-07-04| .
#2006-07-05| 361.63
#2006-07-06| 369.66
#2006-07-07| 375.62
#2006-07-10| 378.86
#2006-07-11| 380.07
#2006-07-12| 387.35
#2006-07-13| 372.13
#2006-07-14| 366.64
#2006-07-17| 359.42
#2006-07-18| 362.71
#2006-07-19| 374.81
#2006-07-20| 381.00
#2006-07-21| 378.19
#2006-07-24| 385.10
#2006-07-25| 390.96
#2006-07-26| 395.45
#2006-07-27| 413.62
#2006-07-28| 405.29
#2006-07-31| 402.11
#2006-08-01| 391.62
#2006-08-02| 398.68
#2006-08-03| 397.62
#2006-08-04| 406.51
#2006-08-07| 404.36
#2006-08-08| 395.54
#2006-08-09| 401.37
#2006-08-10| 393.70
#2006-08-11| 400.19
#2006-08-14| 392.66
#2006-08-15| 392.65
#2006-08-16| 401.22
#2006-08-17| 411.00
#2006-08-18| 390.32
#2006-08-21| 389.74
#2006-08-22| 387.33
#2006-08-23| 386.91
#2006-08-24| 383.46
#2006-08-25| 379.35
#2006-08-28| 382.54
#2006-08-29| 386.52
#2006-08-30| 396.48
#2006-08-31| 387.34
#2006-09-01| 391.42
#2006-09-04| .
#2006-09-05| 398.87
#2006-09-06| 398.38
#2006-09-07| 385.71
#2006-09-08| 387.14
#2006-09-11| 378.92
#2006-09-12| 391.20
#2006-09-13| 395.02
#2006-09-14| 389.71
#2006-09-15| 384.92
#2006-09-18| 392.80
#2006-09-19| 397.79
#2006-09-20| 394.99
#2006-09-21| 390.92
#2006-09-22| 383.24
#2006-09-25| 379.57
#2006-09-26| 392.45
#2006-09-27| 391.17
#2006-09-28| 389.26
#2006-09-29| 385.35
#2006-10-02| 381.96
#2006-10-03| 383.94
#2006-10-04| 375.79
#2006-10-05| 381.37
#2006-10-06| 380.72
#2006-10-09| 381.77
#2006-10-10| 384.88
#2006-10-11| 391.93
#2006-10-12| 397.52
#2006-10-13| 404.12
#2006-10-16| 414.81
#2006-10-17| 407.97
#2006-10-18| 406.10
#2006-10-19| 407.00
#2006-10-20| 403.67
#2006-10-23| 396.11
#2006-10-24| 401.26
#2006-10-25| 403.03
#2006-10-26| 405.31
#2006-10-27| 411.43
#2006-10-30| 405.77
#2006-10-31| 420.99
#2006-11-01| 427.88
#2006-11-02| 422.02
#2006-11-03| 423.06
#2006-11-06| 425.48
#2006-11-07| 431.42
#2006-11-08| 433.19
#2006-11-09| 440.18
#2006-11-10| 433.48
#2006-11-13| 431.55
#2006-11-14| 437.67
#2006-11-15| 435.07
#2006-11-16| 440.44
#2006-11-17| 431.61
#2006-11-20| 437.93
#2006-11-21| 438.52
#2006-11-22| 447.16
#2006-11-23| .
#2006-11-24| 457.20
#2006-11-27| 458.99
#2006-11-28| 449.91
#2006-11-29| 454.25
#2006-11-30| 447.36
#2006-12-01| 450.49
#2006-12-04| 450.98
#2006-12-05| 446.65
#2006-12-06| 451.56
#2006-12-07| 449.04
#2006-12-08| 452.56
#2006-12-11| 449.67
#2006-12-12| 459.48
#2006-12-13| 464.12
#2006-12-14| 467.07
#2006-12-15| 474.98
#2006-12-18| 468.20
#2006-12-19| 467.46
#2006-12-20| 474.39
#2006-12-21| 474.14
#2006-12-22| 478.35
#2006-12-25| .
#2006-12-26| 473.31
#2006-12-27| 482.90
#2006-12-28| 484.25
#2006-12-29| 475.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 496.84
#2007-01-04| 481.12
#2007-01-05| 473.75
#2007-01-08| 477.37
#2007-01-09| 486.82
#2007-01-10| 479.51
#2007-01-11| 485.10
#2007-01-12| 492.91
#2007-01-15| .
#2007-01-16| 496.30
#2007-01-17| 503.04
#2007-01-18| 507.36
#2007-01-19| 499.53
#2007-01-22| 505.92
#2007-01-23| 502.25
#2007-01-24| 500.73
#2007-01-25| 498.00
#2007-01-26| 489.55
#2007-01-29| 481.24
#2007-01-30| 483.29
#2007-01-31| 483.23
#2007-02-01| 492.27
#2007-02-02| 489.31
#2007-02-05| 484.32
#2007-02-06| 488.26
#2007-02-07| 490.72
#2007-02-08| 485.01
#2007-02-09| 489.05
#2007-02-12| 480.81
#2007-02-13| 486.82
#2007-02-14| 495.61
#2007-02-15| 498.06
#2007-02-16| 497.05
#2007-02-19| .
#2007-02-20| 508.08
#2007-02-21| 506.60
#2007-02-22| 517.75
#2007-02-23| 516.11
#2007-02-26| 515.28
#2007-02-27| 497.34
#2007-02-28| 485.20
#2007-03-01| 477.50
#2007-03-02| 474.75
#2007-03-05| 457.05
#2007-03-06| 462.49
#2007-03-07| 466.00
#2007-03-08| 480.52
#2007-03-09| 488.29
#2007-03-12| 488.15
#2007-03-13| 476.54
#2007-03-14| 467.65
#2007-03-15| 481.65
#2007-03-16| 479.11
#2007-03-19| 488.23
#2007-03-20| 491.98
#2007-03-21| 495.10
#2007-03-22| 508.64
#2007-03-23| 507.75
#2007-03-26| 507.38
#2007-03-27| 506.66
#2007-03-28| 496.98
#2007-03-29| 503.07
#2007-03-30| 506.44
#2007-04-02| 511.16
#2007-04-03| 521.41
#2007-04-04| 527.80
#2007-04-05| 528.03
#2007-04-06| .
#2007-04-09| 529.69
#2007-04-10| 537.71
#2007-04-11| 534.00
#2007-04-12| 534.18
#2007-04-13| 534.94
#2007-04-16| 550.57
#2007-04-17| 556.01
#2007-04-18| 560.52
#2007-04-19| 571.99
#2007-04-20| 578.44
#2007-04-23| 586.39
#2007-04-24| 580.44
#2007-04-25| 604.39
#2007-04-26| 619.48
#2007-04-27| 618.37
#2007-04-30| 619.31
#2007-05-01| 620.19
#2007-05-02| 602.46
#2007-05-03| 603.38
#2007-05-04| 620.17
#2007-05-07| 623.64
#2007-05-08| 602.68
#2007-05-09| 604.45
#2007-05-10| 598.21
#2007-05-11| 591.02
#2007-05-14| 603.40
#2007-05-15| 598.76
#2007-05-16| 594.09
#2007-05-17| 583.46
#2007-05-18| 581.71
#2007-05-21| 590.23
#2007-05-22| 592.76
#2007-05-23| 603.39
#2007-05-24| 593.39
#2007-05-25| 593.87
#2007-05-28| .
#2007-05-29| 595.27
#2007-05-30| 582.41
#2007-05-31| 592.43
#2007-06-01| 596.61
#2007-06-04| 585.24
#2007-06-05| 585.33
#2007-06-06| 576.32
#2007-06-07| 580.22
#2007-06-08| 570.68
#2007-06-11| 583.30
#2007-06-12| 576.73
#2007-06-13| 572.70
#2007-06-14| 583.91
#2007-06-15| 585.15
#2007-06-18| 591.85
#2007-06-19| 589.37
#2007-06-20| 587.71
#2007-06-21| 577.59
#2007-06-22| 577.94
#2007-06-25| 569.97
#2007-06-26| 563.10
#2007-06-27| 555.88
#2007-06-28| 569.23
#2007-06-29| 575.70
#2007-07-02| 579.92
#2007-07-03| 574.92
#2007-07-04| .
#2007-07-05| 567.86
#2007-07-06| 572.74
#2007-07-09| 578.54
#2007-07-10| 580.70
#2007-07-11| 577.87
#2007-07-12| 586.68
#2007-07-13| 589.61
#2007-07-16| 593.23
#2007-07-17| 592.42
#2007-07-18| 590.00
#2007-07-19| 602.09
#2007-07-20| 607.80
#2007-07-23| 617.73
#2007-07-24| 612.10
#2007-07-25| 600.38
#2007-07-26| 582.85
#2007-07-27| 569.71
#2007-07-30| 568.50
#2007-07-31| 574.69
#2007-08-01| 556.95
#2007-08-02| 562.54
#2007-08-03| 564.77
#2007-08-06| 546.33
#2007-08-07| 552.84
#2007-08-08| 569.63
#2007-08-09| 561.39
#2007-08-10| 549.63
#2007-08-13| 550.12
#2007-08-14| 534.40
#2007-08-15| 519.18
#2007-08-16| 504.35
#2007-08-17| 508.71
#2007-08-20| 505.28
#2007-08-21| 505.69
#2007-08-22| 522.57
#2007-08-23| 522.32
#2007-08-24| 521.76
#2007-08-27| 524.48
#2007-08-28| 522.27
#2007-08-29| 532.24
#2007-08-30| 535.33
#2007-08-31| 546.61
#2007-09-03| .
#2007-09-04| 557.65
#2007-09-05| 542.82
#2007-09-06| 537.09
#2007-09-07| 537.95
#2007-09-10| 540.20
#2007-09-11| 557.44
#2007-09-12| 556.97
#2007-09-13| 554.20
#2007-09-14| 550.48
#2007-09-17| 545.70
#2007-09-18| 553.17
#2007-09-19| 574.46
#2007-09-20| 572.95
#2007-09-21| 571.00
#2007-09-24| 573.55
#2007-09-25| 571.49
#2007-09-26| 577.78
#2007-09-27| 585.31
#2007-09-28| 582.18
#2007-10-01| 585.92
#2007-10-02| 592.58
#2007-10-03| 613.21
#2007-10-04| 611.92
#2007-10-05| 614.98
#2007-10-08| 622.24
#2007-10-09| 619.84
#2007-10-10| 620.14
#2007-10-11| 637.63
#2007-10-12| 634.06
#2007-10-15| 626.34
#2007-10-16| 613.53
#2007-10-17| 624.99
#2007-10-18| 619.86
#2007-10-19| 616.87
#2007-10-22| 607.25
#2007-10-23| 619.16
#2007-10-24| 630.53
#2007-10-25| 645.96
#2007-10-26| 653.08
#2007-10-29| 659.45
#2007-10-30| 651.52
#2007-10-31| 657.79
#2007-11-01| 648.19
#2007-11-02| 651.08
#2007-11-05| 646.85
#2007-11-06| 658.56
#2007-11-07| 660.99
#2007-11-08| 657.74
#2007-11-09| 641.29
#2007-11-12| 618.76
#2007-11-13| 627.15
#2007-11-14| 641.15
#2007-11-15| 628.15
#2007-11-16| 628.04
#2007-11-19| 619.14
#2007-11-20| 624.78
#2007-11-21| 607.74
#2007-11-22| .
#2007-11-23| 606.86
#2007-11-26| 596.40
#2007-11-27| 580.24
#2007-11-28| 595.77
#2007-11-29| 615.93
#2007-11-30| 621.05
#2007-12-03| 616.33
#2007-12-04| 616.90
#2007-12-05| 620.47
#2007-12-06| 627.35
#2007-12-07| 631.20
#2007-12-10| 637.30
#2007-12-11| 631.05
#2007-12-12| 629.24
#2007-12-13| 618.14
#2007-12-14| 597.66
#2007-12-17| 591.05
#2007-12-18| 583.18
#2007-12-19| 584.79
#2007-12-20| 584.76
#2007-12-21| 590.11
#2007-12-24| 594.86
#2007-12-25| .
#2007-12-26| 596.19
#2007-12-27| 615.79
#2007-12-28| 618.37
#2007-12-31| 604.79
#2008-01-01| .
#2008-01-02| 606.72
#2008-01-03| 595.38
#2008-01-04| 595.82
#2008-01-07| 586.69
#2008-01-08| 593.88
#2008-01-09| 579.55
#2008-01-10| 562.20
#2008-01-11| 557.88
#2008-01-14| 574.45
#2008-01-15| 558.13
#2008-01-16| 531.46
#2008-01-17| 533.60
#2008-01-18| 518.74
#2008-01-21| .
#2008-01-22| 496.51
#2008-01-23| 507.96
#2008-01-24| 517.56
#2008-01-25| 499.89
#2008-01-28| 481.17
#2008-01-29| 484.62
#2008-01-30| 496.54
#2008-01-31| 480.05
#2008-02-01| 505.37
#2008-02-04| 493.56
#2008-02-05| 464.72
#2008-02-06| 464.85
#2008-02-07| 447.14
#2008-02-08| 451.66
#2008-02-11| 438.51
#2008-02-12| 447.75
#2008-02-13| 452.48
#2008-02-14| 457.41
#2008-02-15| 453.87
#2008-02-18| .
#2008-02-19| 464.33
#2008-02-20| 438.40
#2008-02-21| 452.06
#2008-02-22| 447.90
#2008-02-25| 459.14
#2008-02-26| 480.97
#2008-02-27| 491.66
#2008-02-28| 478.63
#2008-02-29| 469.30
#2008-03-03| 458.86
#2008-03-04| 447.43
#2008-03-05| 447.23
#2008-03-06| 449.57
#2008-03-07| 440.82
#2008-03-10| 439.54
#2008-03-11| 464.66
#2008-03-12| 481.27
#2008-03-13| 459.95
#2008-03-14| 462.36
#2008-03-17| 440.03
#2008-03-18| 454.50
#2008-03-19| 462.06
#2008-03-20| 430.06
#2008-03-21| .
#2008-03-24| 435.45
#2008-03-25| 447.69
#2008-03-26| 458.25
#2008-03-27| 470.09
#2008-03-28| 457.96
#2008-03-31| 442.52
#2008-04-01| 456.72
#2008-04-02| 483.15
#2008-04-03| 477.51
#2008-04-04| 487.13
#2008-04-07| 505.87
#2008-04-08| 504.15
#2008-04-09| 499.06
#2008-04-10| 492.19
#2008-04-11| 493.20
#2008-04-14| 483.72
#2008-04-15| 483.71
#2008-04-16| 487.45
#2008-04-17| 494.03
#2008-04-18| 505.98
#2008-04-21| 503.45
#2008-04-22| 504.58
#2008-04-23| 498.97
#2008-04-24| 492.08
#2008-04-25| 498.31
#2008-04-28| 503.82
#2008-04-29| 502.53
#2008-04-30| 502.53
#2008-05-01| 496.11
#2008-05-02| 500.53
#2008-05-05| 498.45
#2008-05-06| 494.60
#2008-05-07| 495.67
#2008-05-08| 495.11
#2008-05-09| 488.76
#2008-05-12| 493.09
#2008-05-13| 496.23
#2008-05-14| 491.87
#2008-05-15| 494.53
#2008-05-16| 498.15
#2008-05-19| 495.41
#2008-05-20| 489.50
#2008-05-21| 488.59
#2008-05-22| 489.10
#2008-05-23| 487.02
#2008-05-26| .
#2008-05-27| 479.22
#2008-05-28| 492.24
#2008-05-29| 489.30
#2008-05-30| 485.49
#2008-06-02| 481.97
#2008-06-03| 482.10
#2008-06-04| 478.15
#2008-06-05| 474.46
#2008-06-06| 470.93
#2008-06-09| 463.64
#2008-06-10| 453.67
#2008-06-11| 441.83
#2008-06-12| 441.84
#2008-06-13| 433.99
#2008-06-16| 436.51
#2008-06-17| 435.45
#2008-06-18| 425.93
#2008-06-19| 431.19
#2008-06-20| 429.25
#2008-06-23| 413.36
#2008-06-24| 406.08
#2008-06-25| 415.38
#2008-06-26| 420.21
#2008-06-27| 423.57
#2008-06-30| 421.11
#2008-07-01| 402.11
#2008-07-02| 405.82
#2008-07-03| 400.30
#2008-07-04| .
#2008-07-07| 396.30
#2008-07-08| 390.80
#2008-07-09| 392.50
#2008-07-10| 394.49
#2008-07-11| 396.29
#2008-07-14| 393.94
#2008-07-15| 391.84
#2008-07-16| 404.51
#2008-07-17| 442.28
#2008-07-18| 446.34
#2008-07-21| 430.88
#2008-07-22| 430.60
#2008-07-23| 453.23
#2008-07-24| 443.23
#2008-07-25| 435.29
#2008-07-28| 431.94
#2008-07-29| 445.31
#2008-07-30| 456.72
#2008-07-31| 466.41
#2008-08-01| 467.66
#2008-08-04| 466.94
#2008-08-05| 467.54
#2008-08-06| 463.03
#2008-08-07| 457.24
#2008-08-08| 444.71
#2008-08-11| 450.76
#2008-08-12| 451.19
#2008-08-13| 444.01
#2008-08-14| 452.90
#2008-08-15| 446.59
#2008-08-18| 449.33
#2008-08-19| 430.40
#2008-08-20| 439.82
#2008-08-21| 444.23
#2008-08-22| 451.84
#2008-08-25| 444.10
#2008-08-26| 436.40
#2008-08-27| 435.16
#2008-08-28| 459.78
#2008-08-29| 452.32
#2008-09-01| .
#2008-09-02| 445.16
#2008-09-03| 441.29
#2008-09-04| 435.80
#2008-09-05| 429.09
#2008-09-08| 456.21
#2008-09-09| 457.39
#2008-09-10| 452.39
#2008-09-11| 438.47
#2008-09-12| 450.00
#2008-09-15| 442.71
#2008-09-16| 427.76
#2008-09-17| 415.62
#2008-09-18| 413.95
#2008-09-19| 451.28
#2008-09-22| 453.31
#2008-09-23| 422.92
#2008-09-24| 427.04
#2008-09-25| 428.66
#2008-09-26| 429.51
#2008-09-29| 404.75
#2008-09-30| 413.24
#2008-10-01| 425.59
#2008-10-02| 410.46
#2008-10-03| 415.82
#2008-10-06| 369.91
#2008-10-07| 384.60
#2008-10-08| 375.92
#2008-10-09| 373.25
#2008-10-10| 350.42
#2008-10-13| 367.37
#2008-10-14| 392.93
#2008-10-15| 364.14
#2008-10-16| 320.56
#2008-10-17| 312.93
#2008-10-20| 303.27
#2008-10-21| 294.23
#2008-10-22| 269.61
#2008-10-23| 277.14
#2008-10-24| 270.12
#2008-10-27| 269.07
#2008-10-28| 287.55
#2008-10-29| 312.88
#2008-10-30| 320.66
#2008-10-31| 324.47
#2008-11-03| 318.29
#2008-11-04| 335.86
#2008-11-05| 335.77
#2008-11-06| 325.27
#2008-11-07| 327.30
#2008-11-10| 328.30
#2008-11-11| 313.05
#2008-11-12| 312.63
#2008-11-13| 304.13
#2008-11-14| 322.74
#2008-11-17| 319.66
#2008-11-18| 311.57
#2008-11-19| 309.67
#2008-11-20| 300.33
#2008-11-21| 300.05
#2008-11-24| 308.62
#2008-11-25| 327.11
#2008-11-26| 325.13
#2008-11-27| .
#2008-11-28| 320.70
#2008-12-01| 318.50
#2008-12-02| 309.79
#2008-12-03| 317.05
#2008-12-04| 321.55
#2008-12-05| 319.74
#2008-12-08| 339.04
#2008-12-09| 349.52
#2008-12-10| 350.14
#2008-12-11| 348.41
#2008-12-12| 344.09
#2008-12-15| 343.38
#2008-12-16| 340.84
#2008-12-17| 354.23
#2008-12-18| 364.16
#2008-12-19| 354.07
#2008-12-22| 348.04
#2008-12-23| 352.19
#2008-12-24| 348.50
#2008-12-25| .
#2008-12-26| 349.37
#2008-12-29| 359.47
#2008-12-30| 369.64
#2008-12-31| 369.16
#2009-01-01| .
#2009-01-02| 362.45
#2009-01-05| 363.79
#2009-01-06| 369.72
#2009-01-07| 356.50
#2009-01-08| 348.96
#2009-01-09| 350.65
#2009-01-12| 341.13
#2009-01-13| 339.21
#2009-01-14| 329.36
#2009-01-15| 326.40
#2009-01-16| 334.41
#2009-01-19| .
#2009-01-20| 320.79
#2009-01-21| 323.09
#2009-01-22| 330.04
#2009-01-23| 313.78
#2009-01-26| 321.29
#2009-01-27| 337.39
#2009-01-28| 350.40
#2009-01-29| 337.21
#2009-01-30| 327.95
#2009-02-02| 321.31
#2009-02-03| 329.19
#2009-02-04| 342.36
#2009-02-05| 343.06
#2009-02-06| 353.26
#2009-02-09| 362.83
#2009-02-10| 351.24
#2009-02-11| 344.37
#2009-02-12| 338.58
#2009-02-13| 339.71
#2009-02-16| .
#2009-02-17| 318.54
#2009-02-18| 317.89
#2009-02-19| 327.24
#2009-02-20| 313.98
#2009-02-23| 325.81
#2009-02-24| 325.98
#2009-02-25| 324.30
#2009-02-26| 335.16
#2009-02-27| 316.09
#2009-03-02| 307.98
#2009-03-03| 298.19
#2009-03-04| 297.03
#2009-03-05| 290.43
#2009-03-06| 280.49
#2009-03-09| 281.06
#2009-03-10| 291.81
#2009-03-11| 299.46
#2009-03-12| 303.68
#2009-03-13| 311.32
#2009-03-16| 321.58
#2009-03-17| 314.81
#2009-03-18| 309.51
#2009-03-19| 325.82
#2009-03-20| 324.56
#2009-03-23| 339.30
#2009-03-24| 337.09
#2009-03-25| 350.67
#2009-03-26| 358.42
#2009-03-27| 348.26
#2009-03-30| 340.48
#2009-03-31| 355.45
#2009-04-01| 361.85
#2009-04-02| 383.98
#2009-04-03| 381.98
#2009-04-06| 384.69
#2009-04-07| 370.90
#2009-04-08| 366.88
#2009-04-09| 380.85
#2009-04-10| .
#2009-04-13| 381.90
#2009-04-14| 387.31
#2009-04-15| 378.14
#2009-04-16| 383.05
#2009-04-17| 386.05
#2009-04-20| 367.97
#2009-04-21| 361.84
#2009-04-22| 368.68
#2009-04-23| 371.75
#2009-04-24| 377.73
#2009-04-27| 381.62
#2009-04-28| 389.10
#2009-04-29| 401.83
#2009-04-30| 393.94
#2009-05-01| 394.45
#2009-05-04| 415.87
#2009-05-05| 420.35
#2009-05-06| 427.99
#2009-05-07| 419.45
#2009-05-08| 429.58
#2009-05-11| 432.05
#2009-05-12| 437.12
#2009-05-13| 419.06
#2009-05-14| 412.21
#2009-05-15| 416.60
#2009-05-18| 424.62
#2009-05-19| 434.63
#2009-05-20| 439.06
#2009-05-21| 426.59
#2009-05-22| 440.09
#2009-05-25| .
#2009-05-26| 432.05
#2009-05-27| 447.23
#2009-05-28| 450.06
#2009-05-29| 447.85
#2009-06-01| 451.37
#2009-06-02| 445.23
#2009-06-03| 437.58
#2009-06-04| 442.54
#2009-06-05| 439.98
#2009-06-08| 430.24
#2009-06-09| 435.85
#2009-06-10| 438.34
#2009-06-11| 434.58
#2009-06-12| 432.54
#2009-06-15| 433.68
#2009-06-16| 438.71
#2009-06-17| 426.60
#2009-06-18| 430.72
#2009-06-19| 436.83
#2009-06-22| 425.88
#2009-06-23| 422.99
#2009-06-24| 441.69
#2009-06-25| 444.19
#2009-06-26| 454.68
#2009-06-29| 458.41
#2009-06-30| 464.49
#2009-07-01| 465.85
#2009-07-02| 460.53
#2009-07-03| .
#2009-07-06| 445.43
#2009-07-07| 452.63
#2009-07-08| 442.05
#2009-07-09| 441.84
#2009-07-10| 442.31
#2009-07-13| 441.38
#2009-07-14| 450.60
#2009-07-15| 472.48
#2009-07-16| 475.41
#2009-07-17| 477.81
#2009-07-20| 491.10
#2009-07-21| 495.96
#2009-07-22| 505.05
#2009-07-23| 512.97
#2009-07-24| 512.82
#2009-07-27| 516.30
#2009-07-28| 508.84
#2009-07-29| 501.13
#2009-07-30| 500.45
#2009-07-31| 505.87
#2009-08-03| 521.22
#2009-08-04| 520.71
#2009-08-05| 513.85
#2009-08-06| 501.36
#2009-08-07| 502.18
#2009-08-10| 499.69
#2009-08-11| 485.10
#2009-08-12| 492.84
#2009-08-13| 491.01
#2009-08-14| 488.31
#2009-08-17| 478.12
#2009-08-18| 485.31
#2009-08-19| 486.21
#2009-08-20| 497.22
#2009-08-21| 514.92
#2009-08-24| 524.80
#2009-08-25| 523.21
#2009-08-26| 524.48
#2009-08-27| 523.76
#2009-08-28| 535.85
#2009-08-31| 527.57
#2009-09-01| 531.27
#2009-09-02| 522.08
#2009-09-03| 527.89
#2009-09-04| 535.29
#2009-09-07| .
#2009-09-08| 549.52
#2009-09-09| 540.60
#2009-09-10| 530.13
#2009-09-11| 552.23
#2009-09-14| 542.76
#2009-09-15| 545.48
#2009-09-16| 552.38
#2009-09-17| 556.68
#2009-09-18| 549.55
#2009-09-21| 545.10
#2009-09-22| 553.31
#2009-09-23| 550.68
#2009-09-24| 549.54
#2009-09-25| 561.64
#2009-09-28| 556.28
#2009-09-29| 548.03
#2009-09-30| 547.58
#2009-10-01| 543.08
#2009-10-02| 528.12
#2009-10-05| 534.25
#2009-10-06| 549.15
#2009-10-07| 552.90
#2009-10-08| 554.49
#2009-10-09| 552.03
#2009-10-12| 565.68
#2009-10-13| 559.72
#2009-10-14| 571.00
#2009-10-15| 584.20
#2009-10-16| 572.95
#2009-10-19| 577.42
#2009-10-20| 580.27
#2009-10-21| 584.23
#2009-10-22| 583.48
#2009-10-23| 579.77
#2009-10-26| 573.48
#2009-10-27| 563.05
#2009-10-28| 548.70
#2009-10-29| 560.73
#2009-10-30| 557.77
#2009-11-02| 544.90
#2009-11-03| 540.90
#2009-11-04| 551.57
#2009-11-05| 554.98
#2009-11-06| 559.42
#2009-11-09| 581.60
#2009-11-10| 585.34
#2009-11-11| 600.72
#2009-11-12| 596.63
#2009-11-13| 599.48
#2009-11-16| 614.71
#2009-11-17| 601.13
#2009-11-18| 596.00
#2009-11-19| 589.97
#2009-11-20| 576.31
#2009-11-23| 599.11
#2009-11-24| 599.43
#2009-11-25| 614.12
#2009-11-26| .
#2009-11-27| 588.58
#2009-11-30| 595.37
#2009-12-01| 609.05
#2009-12-02| 615.96
#2009-12-03| 613.23
#2009-12-04| 599.11
#2009-12-07| 597.47
#2009-12-08| 589.18
#2009-12-09| 574.89
#2009-12-10| 586.91
#2009-12-11| 583.18
#2009-12-14| 598.41
#2009-12-15| 594.65
#2009-12-16| 597.58
#2009-12-17| 588.98
#2009-12-18| 583.02
#2009-12-21| 576.71
#2009-12-22| 572.70
#2009-12-23| 585.34
#2009-12-24| 596.35
#2009-12-25| .
#2009-12-28| 605.21
#2009-12-29| 614.78
#2009-12-30| 612.33
#2009-12-31| 617.22
#2010-01-01| .
#2010-01-04| 623.18
#2010-01-05| 628.57
#2010-01-06| 624.53
#2010-01-07| 615.94
#2010-01-08| 614.50
#2010-01-11| 613.60
#2010-01-12| 609.70
#2010-01-13| 611.26
#2010-01-14| 611.82
#2010-01-15| 611.96
#2010-01-18| .
#2010-01-19| 611.94
#2010-01-20| 606.09
#2010-01-21| 603.91
#2010-01-22| 591.10
#2010-01-25| 589.36
#2010-01-26| 591.06
#2010-01-27| 585.86
#2010-01-28| 592.92
#2010-01-29| 597.46
#2010-02-01| 602.32
#2010-02-02| 607.56
#2010-02-03| 608.42
#2010-02-04| 586.62
#2010-02-05| 578.62
#2010-02-08| 571.94
#2010-02-09| 580.37
#2010-02-10| 578.79
#2010-02-11| 581.57
#2010-02-12| 580.41
#2010-02-15| .
#2010-02-16| 597.92
#2010-02-17| 608.65
#2010-02-18| 613.83
#2010-02-19| 605.03
#2010-02-22| 608.43
#2010-02-23| 611.03
#2010-02-24| 607.97
#2010-02-25| 603.89
#2010-02-26| 626.12
#2010-03-01| 626.30
#2010-03-02| 639.85
#2010-03-03| 655.40
#2010-03-04| 662.43
#2010-03-05| 662.94
#2010-03-08| 668.06
#2010-03-09| 667.73
#2010-03-10| 670.92
#2010-03-11| 661.85
#2010-03-12| 666.59
#2010-03-15| 665.13
#2010-03-16| 670.34
#2010-03-17| 679.32
#2010-03-18| 680.96
#2010-03-19| 670.20
#2010-03-22| 671.00
#2010-03-23| 672.38
#2010-03-24| 666.00
#2010-03-25| 656.40
#2010-03-26| 656.66
#2010-03-29| 663.40
#2010-03-30| 663.05
#2010-03-31| 680.78
#2010-04-01| 676.78
#2010-04-02| .
#2010-04-05| 681.29
#2010-04-06| 680.72
#2010-04-07| 685.75
#2010-04-08| 674.38
#2010-04-09| 681.76
#2010-04-12| 688.05
#2010-04-13| 682.60
#2010-04-14| 690.07
#2010-04-15| 698.41
#2010-04-16| 685.22
#2010-04-19| 673.84
#2010-04-20| 681.19
#2010-04-21| 679.77
#2010-04-22| 672.19
#2010-04-23| 675.29
#2010-04-26| 691.28
#2010-04-27| 688.26
#2010-04-28| 674.44
#2010-04-29| 695.27
#2010-04-30| 698.54
#2010-05-03| 692.59
#2010-05-04| 673.16
#2010-05-05| 661.35
#2010-05-06| 651.17
#2010-05-07| 636.30
#2010-05-10| 681.34
#2010-05-11| 670.79
#2010-05-12| 692.75
#2010-05-13| 687.74
#2010-05-14| 664.21
#2010-05-17| 667.07
#2010-05-18| 678.42
#2010-05-19| 644.42
#2010-05-20| 617.64
#2010-05-21| 622.56
#2010-05-24| 636.14
#2010-05-25| 608.20
#2010-05-26| 634.38
#2010-05-27| 650.13
#2010-05-28| 657.65
#2010-05-31| .
#2010-06-01| 638.70
#2010-06-02| 644.51
#2010-06-03| 647.93
#2010-06-04| 629.69
#2010-06-07| 613.13
#2010-06-08| 610.42
#2010-06-09| 626.88
#2010-06-10| 633.79
#2010-06-11| 628.29
#2010-06-14| 645.56
#2010-06-15| 661.46
#2010-06-16| 662.95
#2010-06-17| 667.10
#2010-06-18| 675.44
#2010-06-21| 682.14
#2010-06-22| 674.71
#2010-06-23| 677.84
#2010-06-24| 670.27
#2010-06-25| 668.65
#2010-06-28| 677.62
#2010-06-29| 654.98
#2010-06-30| 643.65
#2010-07-01| 638.32
#2010-07-02| 648.46
#2010-07-05| .
#2010-07-06| 666.22
#2010-07-07| 666.79
#2010-07-08| 671.62
#2010-07-09| 672.26
#2010-07-12| 669.91
#2010-07-13| 679.04
#2010-07-14| 681.66
#2010-07-15| 675.91
#2010-07-16| 673.17
#2010-07-19| 662.58
#2010-07-20| 670.60
#2010-07-21| 684.55
#2010-07-22| 707.78
#2010-07-23| 712.34
#2010-07-26| 720.31
#2010-07-27| 730.23
#2010-07-28| 722.65
#2010-07-29| 723.26
#2010-07-30| 723.63
#2010-08-02| 734.35
#2010-08-03| 731.78
#2010-08-04| 727.83
#2010-08-05| 730.68
#2010-08-06| 727.13
#2010-08-09| 731.66
#2010-08-10| 716.08
#2010-08-11| 696.31
#2010-08-12| 695.34
#2010-08-13| 693.13
#2010-08-16| 693.38
#2010-08-17| 701.78
#2010-08-18| 689.83
#2010-08-19| 689.95
#2010-08-20| 678.81
#2010-08-23| 680.73
#2010-08-24| 674.06
#2010-08-25| 667.40
#2010-08-26| 673.44
#2010-08-27| 670.79
#2010-08-30| 681.68
#2010-08-31| 674.12
#2010-09-01| 699.42
#2010-09-02| 707.28
#2010-09-03| 711.26
#2010-09-06| .
#2010-09-07| 699.81
#2010-09-08| 708.27
#2010-09-09| 713.17
#2010-09-10| 714.28
#2010-09-13| 734.07
#2010-09-14| 745.95
#2010-09-15| 744.16
#2010-09-16| 737.97
#2010-09-17| 725.70
#2010-09-20| 740.28
#2010-09-21| 746.72
#2010-09-22| 757.56
#2010-09-23| 749.80
#2010-09-24| 754.72
#2010-09-27| 763.68
#2010-09-28| 773.69
#2010-09-29| 776.37
#2010-09-30| 785.38
#2010-10-01| 785.04
#2010-10-04| 775.31
#2010-10-05| 789.48
#2010-10-06| 796.60
#2010-10-07| 785.01
#2010-10-08| 786.46
#2010-10-11| 789.55
#2010-10-12| 791.59
#2010-10-13| 805.41
#2010-10-14| 812.99
#2010-10-15| 802.39
#2010-10-18| 800.59
#2010-10-19| 787.05
#2010-10-20| 793.52
#2010-10-21| 804.13
#2010-10-22| 790.82
#2010-10-25| 793.76
#2010-10-26| 796.59
#2010-10-27| 777.88
#2010-10-28| 789.29
#2010-10-29| 800.33
#2010-11-01| 805.16
#2010-11-02| 821.62
#2010-11-03| 833.88
#2010-11-04| 839.96
#2010-11-05| 839.21
#2010-11-08| 830.05
#2010-11-09| 841.45
#2010-11-10| 834.75
#2010-11-11| 817.04
#2010-11-12| 817.03
#2010-11-15| 811.94
#2010-11-16| 799.38
#2010-11-17| 803.56
#2010-11-18| 806.46
#2010-11-19| 803.95
#2010-11-22| 802.64
#2010-11-23| 787.04
#2010-11-24| 791.70
#2010-11-25| .
#2010-11-26| 778.98
#2010-11-29| 761.56
#2010-11-30| 771.77
#2010-12-01| 780.03
#2010-12-02| 805.83
#2010-12-03| 819.68
#2010-12-06| 818.92
#2010-12-07| 814.01
#2010-12-08| 808.10
#2010-12-09| 815.90
#2010-12-10| 816.45
#2010-12-13| 812.75
#2010-12-14| 822.93
#2010-12-15| 821.63
#2010-12-16| 818.23
#2010-12-17| 817.72
#2010-12-20| 825.63
#2010-12-21| 841.88
#2010-12-22| 840.94
#2010-12-23| 841.62
#2010-12-24| .
#2010-12-27| 837.85
#2010-12-28| 847.85
#2010-12-29| 850.91
#2010-12-30| 853.31
#2010-12-31| 864.08
#2011-01-03| 869.10
#2011-01-04| 863.24
#2011-01-05| 864.50
#2011-01-06| 859.29
#2011-01-07| 860.30
#2011-01-10| 844.69
#2011-01-11| 849.99
#2011-01-12| 853.67
#2011-01-13| 854.07
#2011-01-14| 839.58
#2011-01-17| .
#2011-01-18| 835.46
#2011-01-19| 825.93
#2011-01-20| 800.04
#2011-01-21| 806.44
#2011-01-24| 813.16
#2011-01-25| 808.31
#2011-01-26| 807.84
#2011-01-27| 814.85
#2011-01-28| 787.48
#2011-01-31| 778.11
#2011-02-01| 803.41
#2011-02-02| 794.30
#2011-02-03| 772.28
#2011-02-04| 775.31
#2011-02-07| 775.77
#2011-02-08| 779.84
#2011-02-09| 778.44
#2011-02-10| 765.45
#2011-02-11| 770.71
#2011-02-14| 768.22
#2011-02-15| 770.04
#2011-02-16| 784.91
#2011-02-17| 786.09
#2011-02-18| 797.46
#2011-02-21| .
#2011-02-22| 803.36
#2011-02-23| 783.67
#2011-02-24| 782.87
#2011-02-25| 800.60
#2011-02-28| 812.18
#2011-03-01| 808.28
#2011-03-02| 821.44
#2011-03-03| 818.87
#2011-03-04| 818.73
#2011-03-07| 826.54
#2011-03-08| 823.46
#2011-03-09| 830.16
#2011-03-10| 807.56
#2011-03-11| 809.30
#2011-03-14| 815.16
#2011-03-15| 787.54
#2011-03-16| 782.84
#2011-03-17| 777.10
#2011-03-18| 788.18
#2011-03-21| 794.90
#2011-03-22| 808.10
#2011-03-23| 802.47
#2011-03-24| 819.22
#2011-03-25| 824.20
#2011-03-28| 822.81
#2011-03-29| 822.57
#2011-03-30| 835.77
#2011-03-31| 849.13
#2011-04-01| 860.70
#2011-04-04| 856.41
#2011-04-05| 855.10
#2011-04-06| 870.56
#2011-04-07| 865.41
#2011-04-08| 867.97
#2011-04-11| 864.42
#2011-04-12| 850.85
#2011-04-13| 849.88
#2011-04-14| 843.84
#2011-04-15| 839.22
#2011-04-18| 825.09
#2011-04-19| 837.57
#2011-04-20| 863.42
#2011-04-21| 870.20
#2011-04-22| .
#2011-04-25| 867.00
#2011-04-26| 877.22
#2011-04-27| 882.30
#2011-04-28| 891.18
#2011-04-29| 903.05
#2011-05-02| 906.78
#2011-05-03| 877.65
#2011-05-04| 870.17
#2011-05-05| 858.62
#2011-05-06| 871.13
#2011-05-09| 855.28
#2011-05-10| 868.13
#2011-05-11| 858.74
#2011-05-12| 842.15
#2011-05-13| 834.38
#2011-05-16| 840.26
#2011-05-17| 833.27
#2011-05-18| 842.68
#2011-05-19| 852.90
#2011-05-20| 850.43
#2011-05-23| 829.40
#2011-05-24| 836.52
#2011-05-25| 828.81
#2011-05-26| 835.45
#2011-05-27| 857.29
#2011-05-30| .
#2011-05-31| 878.98
#2011-06-01| 877.52
#2011-06-02| 881.62
#2011-06-03| 872.41
#2011-06-06| 869.31
#2011-06-07| 880.79
#2011-06-08| 875.11
#2011-06-09| 872.96
#2011-06-10| 863.68
#2011-06-13| 861.54
#2011-06-14| 863.88
#2011-06-15| 856.84
#2011-06-16| 848.93
#2011-06-17| 859.56
#2011-06-20| 862.12
#2011-06-21| 871.13
#2011-06-22| 864.09
#2011-06-23| 839.18
#2011-06-24| 839.63
#2011-06-27| 843.02
#2011-06-28| 855.06
#2011-06-29| 861.62
#2011-06-30| 871.12
#2011-07-01| 879.82
#2011-07-04| .
#2011-07-05| 890.83
#2011-07-06| 884.73
#2011-07-07| 895.77
#2011-07-08| 892.72
#2011-07-11| 873.66
#2011-07-12| 864.83
#2011-07-13| 874.35
#2011-07-14| 873.59
#2011-07-15| 870.52
#2011-07-18| 853.36
#2011-07-19| 860.79
#2011-07-20| 869.97
#2011-07-21| 882.89
#2011-07-22| 882.29
#2011-07-25| 887.34
#2011-07-26| 897.85
#2011-07-27| 890.10
#2011-07-28| 881.88
#2011-07-29| 877.68
#2011-08-01| 882.34
#2011-08-02| 865.70
#2011-08-03| 846.45
#2011-08-04| 810.11
#2011-08-05| 794.99
#2011-08-08| 766.98
#2011-08-09| 740.04
#2011-08-10| 753.46
#2011-08-11| 771.60
#2011-08-12| 783.86
#2011-08-15| 801.41
#2011-08-16| 796.28
#2011-08-17| 804.40
#2011-08-18| 777.71
#2011-08-19| 784.49
#2011-08-22| 787.17
#2011-08-23| 784.54
#2011-08-24| 786.72
#2011-08-25| 771.76
#2011-08-26| 778.46
#2011-08-29| 821.47
#2011-08-30| 813.83
#2011-08-31| 847.81
#2011-09-01| 846.68
#2011-09-02| 834.65
#2011-09-05| .
#2011-09-06| 801.34
#2011-09-07| 830.47
#2011-09-08| 847.14
#2011-09-09| 815.51
#2011-09-12| 792.47
#2011-09-13| 811.02
#2011-09-14| 803.69
#2011-09-15| 810.25
#2011-09-16| 810.03
#2011-09-19| 776.23
#2011-09-20| 785.40
#2011-09-21| 763.91
#2011-09-22| 713.58
#2011-09-23| 699.65
#2011-09-26| 719.47
#2011-09-27| 768.61
#2011-09-28| 768.67
#2011-09-29| 749.51
#2011-09-30| 745.83
#2011-10-03| 733.98
#2011-10-04| 713.27
#2011-10-05| 738.67
#2011-10-06| 739.95
#2011-10-07| 755.68
#2011-10-10| 772.11
#2011-10-11| 766.83
#2011-10-12| 786.17
#2011-10-13| 772.72
#2011-10-14| 777.37
#2011-10-17| 775.21
#2011-10-18| 769.57
#2011-10-19| 777.37
#2011-10-20| 755.02
#2011-10-21| 776.39
#2011-10-24| 786.83
#2011-10-25| 793.98
#2011-10-26| 786.44
#2011-10-27| 824.39
#2011-10-28| 840.88
#2011-10-31| 812.06
#2011-11-01| 785.99
#2011-11-02| 797.58
#2011-11-03| 809.03
#2011-11-04| 791.64
#2011-11-07| 797.03
#2011-11-08| 808.38
#2011-11-09| 782.19
#2011-11-10| 785.74
#2011-11-11| 799.24
#2011-11-14| 784.27
#2011-11-15| 777.58
#2011-11-16| 782.50
#2011-11-17| 784.72
#2011-11-18| 767.69
#2011-11-21| 744.18
#2011-11-22| 735.99
#2011-11-23| 718.16
#2011-11-24| .
#2011-11-25| 728.28
#2011-11-28| 751.16
#2011-11-29| 743.45
#2011-11-30| 793.28
#2011-12-01| 790.18
#2011-12-02| 801.31
#2011-12-05| 807.16
#2011-12-06| 797.45
#2011-12-07| 800.89
#2011-12-08| 788.57
#2011-12-09| 785.48
#2011-12-12| 777.77
#2011-12-13| 773.93
#2011-12-14| 751.06
#2011-12-15| 758.34
#2011-12-16| 762.06
#2011-12-19| 759.62
#2011-12-20| 767.47
#2011-12-21| 764.17
#2011-12-22| 777.81
#2011-12-23| 784.28
#2011-12-26| .
#2011-12-27| 783.69
#2011-12-28| 779.56
#2011-12-29| 779.51
#2011-12-30| 787.75
#2012-01-02| .
#2012-01-03| 805.38
#2012-01-04| 791.94
#2012-01-05| 796.07
#2012-01-06| 801.77
#2012-01-09| 805.26
#2012-01-10| 809.32
#2012-01-11| 810.07
#2012-01-12| 819.93
#2012-01-13| 815.24
#2012-01-16| .
#2012-01-17| 832.15
#2012-01-18| 841.74
#2012-01-19| 848.57
#2012-01-20| 845.64
#2012-01-23| 851.77
#2012-01-24| 837.76
#2012-01-25| 818.16
#2012-01-26| 850.84
#2012-01-27| 855.34
#2012-01-30| 840.44
#2012-01-31| 855.41
#2012-02-01| 880.00
#2012-02-02| 893.73
#2012-02-03| 910.55
#2012-02-06| 902.37
#2012-02-07| 903.70
#2012-02-08| 910.92
#2012-02-09| 910.86
#2012-02-10| 882.38
#2012-02-13| 886.43
#2012-02-14| 880.98
#2012-02-15| 885.07
#2012-02-16| 865.57
#2012-02-17| 878.04
#2012-02-20| .
#2012-02-21| 887.51
#2012-02-22| 883.86
#2012-02-23| 886.52
#2012-02-24| 911.40
#2012-02-27| 904.19
#2012-02-28| 926.18
#2012-02-29| 936.37
#2012-03-01| 936.01
#2012-03-02| 932.35
#2012-03-05| 933.11
#2012-03-06| 892.38
#2012-03-07| 890.14
#2012-03-08| 922.54
#2012-03-09| 936.90
#2012-03-12| 928.00
#2012-03-13| 938.99
#2012-03-14| 932.74
#2012-03-15| 934.28
#2012-03-16| 930.30
#2012-03-19| 938.66
#2012-03-20| 929.27
#2012-03-21| 926.23
#2012-03-22| 915.40
#2012-03-23| 915.09
#2012-03-26| 933.94
#2012-03-27| 944.37
#2012-03-28| 931.83
#2012-03-29| 924.44
#2012-03-30| 938.96
#2012-04-02| 950.57
#2012-04-03| 951.07
#2012-04-04| 919.17
#2012-04-05| 928.60
#2012-04-06| .
#2012-04-09| 921.55
#2012-04-10| 909.20
#2012-04-11| 915.88
#2012-04-12| 921.04
#2012-04-13| 915.19
#2012-04-16| 910.86
#2012-04-17| 930.85
#2012-04-18| 934.89
#2012-04-19| 929.82
#2012-04-20| 950.31
#2012-04-23| 928.34
#2012-04-24| 936.95
#2012-04-25| 938.63
#2012-04-26| 941.36
#2012-04-27| 945.99
#2012-04-30| 952.97
#2012-05-01| 954.54
#2012-05-02| 946.96
#2012-05-03| 951.16
#2012-05-04| 944.03
#2012-05-07| 937.47
#2012-05-08| 915.07
#2012-05-09| 898.72
#2012-05-10| 908.29
#2012-05-11| 906.58
#2012-05-14| 884.55
#2012-05-15| 869.79
#2012-05-16| 874.66
#2012-05-17| 863.95
#2012-05-18| 856.81
#2012-05-21| 858.15
#2012-05-22| 872.32
#2012-05-23| 845.59
#2012-05-24| 860.26
#2012-05-25| 859.05
#2012-05-28| .
#2012-05-29| 876.58
#2012-05-30| 849.01
#2012-05-31| 849.54
#2012-06-01| 843.49
#2012-06-04| 859.68
#2012-06-05| 861.85
#2012-06-06| 880.79
#2012-06-07| 893.14
#2012-06-08| 878.73
#2012-06-11| 877.30
#2012-06-12| 878.57
#2012-06-13| 887.84
#2012-06-14| 877.56
#2012-06-15| 882.65
#2012-06-18| 898.10
#2012-06-19| 922.55
#2012-06-20| 935.46
#2012-06-21| 920.04
#2012-06-22| 906.09
#2012-06-25| 900.29
#2012-06-26| 902.25
#2012-06-27| 914.37
#2012-06-28| 901.11
#2012-06-29| 936.60
#2012-07-02| 938.35
#2012-07-03| 961.83
#2012-07-04| .
#2012-07-05| 966.79
#2012-07-06| 953.19
#2012-07-09| 947.25
#2012-07-10| 957.37
#2012-07-11| 947.99
#2012-07-12| 930.06
#2012-07-13| 944.67
#2012-07-16| 952.52
#2012-07-17| 950.69
#2012-07-18| 962.59
#2012-07-19| 960.91
#2012-07-20| 954.65
#2012-07-23| 920.16
#2012-07-24| 905.00
#2012-07-25| 911.56
#2012-07-26| 929.03
#2012-07-27| 952.72
#2012-07-30| 959.69
#2012-07-31| 946.53
#2012-08-01| 948.78
#2012-08-02| 937.37
#2012-08-03| 978.82
#2012-08-06| 982.54
#2012-08-07| 984.11
#2012-08-08| 990.16
#2012-08-09| 999.13
#2012-08-10|1006.64
#2012-08-13| 991.45
#2012-08-14| 994.38
#2012-08-15| 985.48
#2012-08-16| 989.06
#2012-08-17| 970.38
#2012-08-20| 972.79
#2012-08-21| 991.55
#2012-08-22| 971.01
#2012-08-23| 977.79
#2012-08-24| 966.42
#2012-08-27| 970.67
#2012-08-28| 967.85
#2012-08-29| 964.98
#2012-08-30| 950.98
#2012-08-31| 964.84
#2012-09-03| .
#2012-09-04| 976.01
#2012-09-05| 968.62
#2012-09-06| 987.91
#2012-09-07| 995.07
#2012-09-10| 990.30
#2012-09-11| 992.92
#2012-09-12| 973.26
#2012-09-13| 982.04
#2012-09-14|1003.77
#2012-09-17|1001.48
#2012-09-18| 996.36
#2012-09-19| 993.32
#2012-09-20| 984.72
#2012-09-21| 996.12
#2012-09-24| 992.95
#2012-09-25|1011.83
#2012-09-26| 992.59
#2012-09-27|1013.81
#2012-09-28|1015.46
#2012-10-01|1010.19
#2012-10-02|1012.21
#2012-10-03|1002.80
#2012-10-04|1005.30
#2012-10-05| 981.94
#2012-10-08| 946.20
#2012-10-09| 932.59
#2012-10-10| 935.89
#2012-10-11| 953.90
#2012-10-12| 967.12
#2012-10-15| 951.38
#2012-10-16| 976.43
#2012-10-17|1005.24
#2012-10-18| 992.69
#2012-10-19| 983.01
#2012-10-22| 985.70
#2012-10-23| 969.44
#2012-10-24| 975.31
#2012-10-25| 984.99
#2012-10-26| 992.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.20
#2012-11-01| 986.69
#2012-11-02| 981.06
#2012-11-05| 998.56
#2012-11-06|1013.47
#2012-11-07|1013.97
#2012-11-08| 995.36
#2012-11-09| 984.45
#2012-11-12| 983.87
#2012-11-13| 997.77
#2012-11-14| 983.44
#2012-11-15| 978.62
#2012-11-16| 985.47
#2012-11-19|1000.23
#2012-11-20| 994.26
#2012-11-21| 982.19
#2012-11-22| .
#2012-11-23| 996.36
#2012-11-26|1000.44
#2012-11-27|1002.74
#2012-11-28| 995.38
#2012-11-29|1012.11
#2012-11-30|1000.00
#2012-12-03|1016.51
#2012-12-04|1028.66
#2012-12-05|1031.17
#2012-12-06|1038.11
#2012-12-07|1054.84
#2012-12-10|1055.03
#2012-12-11|1082.81
#2012-12-12|1085.22
#2012-12-13|1088.59
#2012-12-14|1079.02
#2012-12-17|1088.22
#2012-12-18|1101.60
#2012-12-19|1127.07
#2012-12-20|1142.13
#2012-12-21|1130.25
#2012-12-24|1132.38
#2012-12-25|1132.38
#2012-12-26|1135.81
#2012-12-27|1151.70
#2012-12-28|1150.42
#2012-12-31|1142.63
#2013-01-01|1142.63
#2013-01-02|1154.36
#2013-01-03|1145.36
#2013-01-04|1145.04
#2013-01-07|1161.65
#2013-01-08|1156.33
#2013-01-09|1167.45
#2013-01-10|1155.93
#2013-01-11|1139.96
#2013-01-14|1152.24
#2013-01-15|1129.08
#2013-01-16|1127.87
#2013-01-17|1140.82
#2013-01-18|1132.83
#2013-01-21|1135.16
#2013-01-22|1132.60
#2013-01-23|1116.03
#2013-01-24|1119.12
#2013-01-25|1131.05
#2013-01-28|1121.33
#2013-01-29|1130.90
#2013-01-30|1120.74
#2013-01-31|1114.82
#2013-02-01|1114.11
#2013-02-04|1089.39
#2013-02-05|1091.79
#2013-02-06|1082.05
#2013-02-07|1082.29
#2013-02-08|1086.15
#2013-02-11|1087.87
#2013-02-12|1081.23
#2013-02-13|1090.75
#2013-02-14|1087.40
#2013-02-15|1096.71
#2013-02-18|1096.48
#2013-02-19|1097.83
#2013-02-20|1105.92
#2013-02-21|1097.02
#2013-02-22|1097.37
#2013-02-25|1117.63
#2013-02-26|1111.28
#2013-02-27|1108.37
#2013-02-28|1112.39
#2013-03-01|1129.49
#2013-03-04|1122.35
#2013-03-05|1136.11
#2013-03-06|1152.43
#2013-03-07|1147.18
#2013-03-08|1159.22
#2013-03-11| .
#2013-03-12|1152.91
#2013-03-13|1145.47
#2013-03-14|1157.38
#2013-03-15|1137.60
#2013-03-18|1139.65
#2013-03-19|1132.50
#2013-03-20|1128.50
#2013-03-21|1123.16
#2013-03-22|1128.62
#2013-03-25|1132.56
#2013-03-26|1153.28
#2013-03-27|1123.57
#2013-03-28|1146.12
#2013-03-29| .
#2013-04-01|1145.05
#2013-04-02|1156.08
#2013-04-03|1124.52
#2013-04-04|1134.92
#2013-04-05|1111.36
#2013-04-08|1131.72
#2013-04-09|1136.36
#2013-04-10|1148.66
#2013-04-11|1156.94
#2013-04-12|1144.52
#2013-04-15|1105.12
#2013-04-16|1111.78
#2013-04-17|1112.94
#2013-04-18|1119.53
#2013-04-19|1125.88
#2013-04-22|1125.56
#2013-04-23|1132.71
#2013-04-24|1145.90
#2013-04-25|1166.88
#2013-04-26|1165.15
#2013-04-29|1172.22
#2013-04-30|1185.66
#2013-05-01|1177.83
#2013-05-02|1198.33
#2013-05-03|1197.32
#2013-05-06|1184.51
#2013-05-07|1184.70
#2013-05-08|1202.12
#2013-05-09|1218.42
#2013-05-10|1203.12
#2013-05-13|1211.20
#2013-05-14|1221.49
#2013-05-15|1228.80
#2013-05-16|1239.37
#2013-05-17|1235.37
#2013-05-20|1221.09
#2013-05-21|1188.74
#2013-05-22|1199.47
#2013-05-23|1179.95
#2013-05-24|1167.47
#2013-05-27|1163.38
#2013-05-28|1167.65
#2013-05-29|1134.80
#2013-05-30|1100.62
#2013-05-31|1079.20
#2013-06-03|1098.15
#2013-06-04|1120.24
#2013-06-05|1105.20
#2013-06-06|1094.40
#2013-06-07|1087.66
#2013-06-10|1065.05
#2013-06-11|1030.83
#2013-06-12|1023.11
#2013-06-13|1007.47
#2013-06-14|1027.96
#2013-06-17|1034.72
#2013-06-18|1046.42
#2013-06-19|1050.78
#2013-06-20| 987.69
#2013-06-21| 983.34
#2013-06-24| 954.82
#2013-06-25| 981.02
#2013-06-26|1010.24
#2013-06-27|1042.43
#2013-06-28|1077.34
#2013-07-01|1099.46
#2013-07-02|1090.61
#2013-07-03|1047.49
#2013-07-04|1076.30
#2013-07-05|1057.33
#2013-07-08|1039.84
#2013-07-09|1055.58
#2013-07-10|1056.93
#2013-07-11|1079.12
#2013-07-12|1091.95
#2013-07-15|1105.43
#2013-07-16|1109.33
#2013-07-17|1132.05
#2013-07-18|1118.71
#2013-07-19|1116.65
#2013-07-22|1108.18
#2013-07-23|1132.31
#2013-07-24|1129.00
#2013-07-25|1107.08
#2013-07-26|1103.97
#2013-07-29|1112.85
#2013-07-30|1109.97
#2013-07-31|1106.72
#2013-08-01|1103.16
#2013-08-02|1121.84
#2013-08-05|1120.05
#2013-08-06|1110.17
#2013-08-07|1098.23
#2013-08-08|1111.04
#2013-08-09|1120.63
#2013-08-12|1110.63
#2013-08-13|1108.69
#2013-08-14|1115.50
#2013-08-15|1093.67
#2013-08-16|1104.22
#2013-08-19|1074.02
#2013-08-20|1072.60
#2013-08-21|1063.05
#2013-08-22|1057.80
#2013-08-23|1086.81
#2013-08-26|1091.07
#2013-08-27|1060.96
#2013-08-28|1030.92
#2013-08-29|1025.79
#2013-08-30|1020.97
#2013-09-02|1038.08
#2013-09-03|1038.55
#2013-09-04|1043.66
#2013-09-05|1055.93
#2013-09-06|1081.91
#2013-09-09|1087.69
#2013-09-10|1101.97
#2013-09-11|1109.99
#2013-09-12|1109.06
#2013-09-13|1106.58
#2013-09-16|1136.07
#2013-09-17|1139.90
#2013-09-18|1129.28
#2013-09-19|1181.55
#2013-09-20|1150.51
#2013-09-23|1148.55
#2013-09-24|1147.12
#2013-09-25|1142.97
#2013-09-26|1120.16
#2013-09-27|1109.70
#2013-09-30|1087.74
#2013-10-01|1094.83
#2013-10-02|1099.88
#2013-10-03|1110.14
#2013-10-04|1121.78
#2013-10-07|1103.60
#2013-10-08|1102.45
#2013-10-09|1083.09
#2013-10-10|1108.47
#2013-10-11|1119.80
#2013-10-14|1112.81
#2013-10-15|1136.32
#2013-10-16|1161.47
#2013-10-17|1163.53
#2013-10-18|1194.71
#2013-10-21|1204.55
#2013-10-22|1251.09
#2013-10-23|1225.12
#2013-10-24|1216.31
#2013-10-25|1206.08
#2013-10-28|1219.40
#2013-10-29|1213.86
#2013-10-30|1218.88
#2013-10-31|1203.50
#2013-11-01|1185.93
#2013-11-04|1187.85
#2013-11-05|1177.67
#2013-11-06|1178.84
#2013-11-07|1172.96
#2013-11-08|1143.85
#2013-11-11|1144.24
#2013-11-12|1148.13
#2013-11-13|1126.17
#2013-11-14|1134.06
#2013-11-15|1145.08
#2013-11-18|1164.44
#2013-11-19|1154.49
#2013-11-20|1163.51
#2013-11-21|1146.86
#2013-11-22|1154.13
#2013-11-25|1158.41
#2013-11-26|1131.70
#2013-11-27|1130.93
#2013-11-28|1145.68
#2013-11-29|1156.20
#2013-12-02|1146.77
#2013-12-03|1123.64
#2013-12-04|1098.42
#2013-12-05|1098.18
#2013-12-06|1119.38
#2013-12-09|1115.39
#2013-12-10|1118.00
#2013-12-11|1101.59
#2013-12-12|1074.04
#2013-12-13|1089.84
#2013-12-16|1089.21
#2013-12-17|1102.38
#2013-12-18|1100.72
#2013-12-19|1113.13
#2013-12-20|1122.20
#2013-12-23|1144.08
#2013-12-24|1132.40
#2013-12-25|1132.40
#2013-12-26|1130.05
#2013-12-27|1127.16
#2013-12-30|1143.64
#2013-12-31|1137.69
#2014-01-01|1137.69
#2014-01-02|1135.28
#2014-01-03|1122.51
#2014-01-06|1098.70
#2014-01-07|1122.22
#2014-01-08|1092.68
#2014-01-09|1095.90
#2014-01-10|1102.71
#2014-01-13|1119.32
#2014-01-14|1097.96
#2014-01-15|1096.57
#2014-01-16|1067.70
#2014-01-17|1063.32
#2014-01-20|1052.79
#2014-01-21|1068.49
#2014-01-22|1068.47
#2014-01-23|1057.91
#2014-01-24|1006.02
#2014-01-27| 994.39
#2014-01-28|1002.88
#2014-01-29| 961.99
#2014-01-30| 943.75
#2014-01-31| 969.54
#2014-02-03| 961.20
#2014-02-04| 969.11
#2014-02-05| 952.97
#2014-02-06| 972.96
#2014-02-07| 985.72
#2014-02-10| 983.78
#2014-02-11|1019.84
#2014-02-12|1051.10
#2014-02-13|1030.74
#2014-02-14|1064.81
#2014-02-17|1070.89
#2014-02-18|1066.40
#2014-02-19|1051.85
#2014-02-20|1035.87
#2014-02-21|1028.91
#2014-02-24|1038.34
#2014-02-25|1057.12
#2014-02-26|1052.83
#2014-02-27|1059.34
#2014-02-28|1081.94
#2014-03-03|1066.18
#2014-03-04|1074.48
#2014-03-05|1099.09
#2014-03-06|1094.20
#2014-03-07|1100.73
#2014-03-10|1099.47
#2014-03-11|1089.34
#2014-03-12|1072.01
#2014-03-13|1089.65
#2014-03-14|1086.05
#2014-03-17|1088.87
#2014-03-18|1098.82
#2014-03-19|1108.12
#2014-03-20|1074.52
#2014-03-21|1080.80
#2014-03-24|1087.04
#2014-03-25|1121.38
#2014-03-26|1151.05
#2014-03-27|1164.40
#2014-03-28|1180.77
#2014-03-31|1199.89
#2014-04-01|1207.31
#2014-04-02|1196.87
#2014-04-03|1178.95
#2014-04-04|1207.13
#2014-04-07|1211.98
#2014-04-08|1222.80
#2014-04-09|1218.74
#2014-04-10|1232.65
#2014-04-11|1212.24
#2014-04-14|1203.56
#2014-04-15|1199.58
#2014-04-16|1199.89
#2014-04-17|1219.08
#2014-04-18|1218.27
#2014-04-21|1217.25
#2014-04-22|1217.44
#2014-04-23|1212.94
#2014-04-24|1217.23
#2014-04-25|1233.64
#2014-04-28|1236.16
#2014-04-29|1236.19
#2014-04-30|1246.37
#2014-05-01|1252.09
#2014-05-02|1266.69
#2014-05-05|1254.26
#2014-05-06|1252.07
#2014-05-07|1255.94
#2014-05-08|1284.82
#2014-05-09|1274.62
#2014-05-12|1277.64
#2014-05-13|1294.71
#2014-05-14|1302.90
#2014-05-15|1289.78
#2014-05-16|1284.43
#2014-05-19|1307.20
#2014-05-20|1288.43
#2014-05-21|1291.68
#2014-05-22|1314.19
#2014-05-23|1330.39
#2014-05-26|1306.90
#2014-05-27|1290.89
#2014-05-28|1281.91
#2014-05-29|1300.19
#2014-05-30|1268.18
#2014-06-02|1267.67
#2014-06-03|1264.58
#2014-06-04|1248.17
#2014-06-05|1291.37
#2014-06-06|1312.81
#2014-06-09|1290.52
#2014-06-10|1284.83
#2014-06-11|1278.81
#2014-06-12|1282.42
#2014-06-13|1269.19
#2014-06-16|1270.97
#2014-06-17|1275.62
#2014-06-18|1280.23
#2014-06-19|1303.96
#2014-06-20|1295.49
#2014-06-23|1305.32
#2014-06-24|1323.31
#2014-06-25|1311.22
#2014-06-26|1298.71
#2014-06-27|1299.43
#2014-06-30|1307.33
#2014-07-01|1319.05
#2014-07-02|1310.72
#2014-07-03|1294.36
#2014-07-04|1291.40
#2014-07-07|1291.02
#2014-07-08|1303.96
#2014-07-09|1310.21
#2014-07-10|1292.66
#2014-07-11|1290.77
#2014-07-14|1294.53
#2014-07-15|1285.65
#2014-07-16|1304.95
#2014-07-17|1291.81
#2014-07-18|1284.53
#2014-07-21|1280.12
#2014-07-22|1310.42
#2014-07-23|1311.23
#2014-07-24|1317.63
#2014-07-25|1316.16
#2014-07-28|1318.97
#2014-07-29|1327.25
#2014-07-30|1293.22
#2014-07-31|1282.71
#2014-08-01|1287.20
#2014-08-04|1295.24
#2014-08-05|1294.59
#2014-08-06|1272.49
#2014-08-07|1276.31
#2014-08-08|1273.35
#2014-08-11|1305.61
#2014-08-12|1319.07
#2014-08-13|1340.98
#2014-08-14|1353.29
#2014-08-15|1350.89
#2014-08-18|1353.31
#2014-08-19|1359.70
#2014-08-20|1344.83
#2014-08-21|1353.98
#2014-08-22|1344.67
#2014-08-25|1352.05
#2014-08-26|1370.80
#2014-08-27|1380.03
#2014-08-28|1382.49
#2014-08-29|1379.58
#2014-09-01|1372.60
#2014-09-02|1373.83
#2014-09-03|1413.25
#2014-09-04|1426.08
#2014-09-05|1423.56
#2014-09-08|1410.34
#2014-09-09|1383.74
#2014-09-10|1382.11
#2014-09-11|1385.17
#2014-09-12|1380.86
#2014-09-15|1370.95
#2014-09-16|1373.22
#2014-09-17|1383.03
#2014-09-18|1382.92
#2014-09-19|1370.41
#2014-09-22|1334.66
#2014-09-23|1322.87
#2014-09-24|1321.85
#2014-09-25|1294.93
#2014-09-26|1289.41
#2014-09-29|1275.69
#2014-09-30|1287.41
#2014-10-01|1284.20
#2014-10-02|1276.99
#2014-10-03|1265.59
#2014-10-06|1296.26
#2014-10-07|1284.31
#2014-10-08|1261.17
#2014-10-09|1270.17
#2014-10-10|1242.59
#2014-10-13|1263.91
#2014-10-14|1280.17
#2014-10-15|1239.35
#2014-10-16|1243.62
#2014-10-17|1254.53
#2014-10-20|1266.16
#2014-10-21|1312.51
#2014-10-22|1297.38
#2014-10-23|1308.91
#2014-10-24|1320.21
#2014-10-27|1337.97
#2014-10-28|1372.15
#2014-10-29|1391.97
#2014-10-30|1376.61
#2014-10-31|1387.44
#2014-11-03|1405.67
#2014-11-04|1407.81
#2014-11-05|1394.41
#2014-11-06|1387.64
#2014-11-07|1377.19
#2014-11-10|1409.93
#2014-11-11|1421.41
#2014-11-12|1435.41
#2014-11-13|1426.24
#2014-11-14|1426.35
#2014-11-17|1438.10
#2014-11-18|1456.44
#2014-11-19|1452.10
#2014-11-20|1460.04
#2014-11-21|1486.63
#2014-11-24|1472.43
#2014-11-25|1469.47
#2014-11-26|1472.40
#2014-11-27|1485.34
#2014-11-28|1481.91
#2014-12-01|1453.43
#2014-12-02|1440.29
#2014-12-03|1386.92
#2014-12-04|1404.06
#2014-12-05|1377.72
#2014-12-08|1355.88
#2014-12-09|1373.99
#2014-12-10|1339.83
#2014-12-11|1345.42
#2014-12-12|1313.27
#2014-12-15|1277.00
#2014-12-16|1275.12
#2014-12-17|1280.47
#2014-12-18|1358.29
#2014-12-19|1353.09
#2014-12-22|1358.81
#2014-12-23|1344.87
#2014-12-24|1333.76
#2014-12-25|1333.76
#2014-12-26|1342.07
#2014-12-29|1363.21
#2014-12-30|1370.16
#2014-12-31|1363.18
#2015-01-01|1363.18
#2015-01-02|1337.32
#2015-01-05|1286.72
#2015-01-06|1294.00
#2015-01-07|1298.01
#2015-01-08|1326.62
#2015-01-09|1338.19
#2015-01-12|1288.17
#2015-01-13|1317.82
#2015-01-14|1309.52
#2015-01-15|1305.43
#2015-01-16|1299.38
#2015-01-19|1299.21
#2015-01-20|1297.65
#2015-01-21|1323.09
#2015-01-22|1352.23
#2015-01-23|1377.74
#2015-01-26|1368.25
#2015-01-27|1379.89
#2015-01-28|1397.36
#2015-01-29|1402.01
#2015-01-30|1385.16
#2015-02-02|1384.86
#2015-02-03|1416.34
#2015-02-04|1442.03
#2015-02-05|1473.59
#2015-02-06|1445.88
#2015-02-09|1438.98
#2015-02-10|1453.15
#2015-02-11|1445.13
#2015-02-12|1468.92
#2015-02-13|1497.18
#2015-02-16|1491.76
#2015-02-17|1483.44
#2015-02-18|1482.96
#2015-02-19|1483.55
#2015-02-20|1483.93
#2015-02-23|1482.61
#2015-02-24|1501.53
#2015-02-25|1541.68
#2015-02-26|1510.68
#2015-02-27|1473.67
#2015-03-02|1452.39
#2015-03-03|1450.51
#2015-03-04|1439.49
#2015-03-05|1435.72
#2015-03-06|1436.93
#2015-03-09|1450.29
#2015-03-10|1413.09
#2015-03-11|1428.41
#2015-03-12|1449.84
#2015-03-13|1429.03
#2015-03-16|1425.32
#2015-03-17|1435.95
#2015-03-18|1441.80
#2015-03-19|1456.68
#2015-03-20|1476.59
#2015-03-23|1485.28
#2015-03-24|1505.18
#2015-03-25|1508.53
#2015-03-26|1470.96
#2015-03-27|1463.16
#2015-03-30|1467.32
#2015-03-31|1482.13
#2015-04-01|1507.09
#2015-04-02|1528.03
#2015-04-03|1552.77
#2015-04-06|1562.90
#2015-04-07|1566.52
#2015-04-08|1548.45
#2015-04-09|1533.74
#2015-04-10|1570.00
#2015-04-13|1552.85
#2015-04-14|1552.95
#2015-04-15|1511.97
#2015-04-16|1542.00
#2015-04-17|1532.00
#2015-04-20|1540.99
#2015-04-21|1546.48
#2015-04-22|1507.16
#2015-04-23|1519.96
#2015-04-24|1534.52
#2015-04-27|1551.89
#2015-04-28|1552.55
#2015-04-29|1564.28
#2015-04-30|1539.37
#2015-05-01|1529.57
#2015-05-04|1496.37
#2015-05-05|1512.35
#2015-05-06|1491.03
#2015-05-07|1454.76
#2015-05-08|1495.35
#2015-05-11|1468.95
#2015-05-12|1450.34
#2015-05-13|1471.59
#2015-05-14|1467.48
#2015-05-15|1486.24
#2015-05-18|1474.85
#2015-05-19|1494.81
#2015-05-20|1514.27
#2015-05-21|1511.08
#2015-05-22|1509.20
#2015-05-25|1468.45
#2015-05-26|1428.33
#2015-05-27|1404.54
#2015-05-28|1389.39
#2015-05-29|1371.39
#2015-06-01|1345.11
#2015-06-02|1335.17
#2015-06-03|1323.98
#2015-06-04|1323.27
#2015-06-05|1310.22
#2015-06-08|1299.47
#2015-06-09|1295.18
#2015-06-10|1333.02
#2015-06-11|1333.76
#2015-06-12|1311.30
#2015-06-15|1297.66
#2015-06-16|1299.53
#2015-06-17|1308.31
#2015-06-18|1322.96
#2015-06-19|1312.68
#2015-06-22|1348.39
#2015-06-23|1341.66
#2015-06-24|1361.07
#2015-06-25|1382.66
#2015-06-26|1345.55
#2015-06-29|1317.76
#2015-06-30|1341.43
#2015-07-01|1340.03
#2015-07-02|1349.31
#2015-07-03|1351.35
#2015-07-06|1316.47
#2015-07-07|1262.02
#2015-07-08|1289.01
#2015-07-09|1346.59
#2015-07-10|1381.32
#2015-07-13|1410.94
#2015-07-14|1401.41
#2015-07-15|1390.44
#2015-07-16|1408.39
#2015-07-17|1419.10
#2015-07-20|1422.02
#2015-07-21|1418.92
#2015-07-22|1375.76
#2015-07-23|1370.32
#2015-07-24|1324.85
#2015-07-27|1329.33
#2015-07-28|1303.27
#2015-07-29|1339.65
#2015-07-30|1290.49
#2015-07-31|1307.78
#2015-08-03|1295.48
#2015-08-04|1331.44
#2015-08-05|1308.84
#2015-08-06|1321.68
#2015-08-07|1322.29
#2015-08-10|1314.92
#2015-08-11|1301.67
#2015-08-12|1247.38
#2015-08-13|1265.22
#2015-08-14|1250.60
#2015-08-17|1232.84
#2015-08-18|1235.27
#2015-08-19|1219.45
#2015-08-20|1200.08
#2015-08-21|1171.38
#2015-08-24|1126.65
#2015-08-25|1207.70
#2015-08-26|1174.21
#2015-08-27|1191.37
#2015-08-28|1206.07
#2015-08-31|1194.74
#2015-09-01|1148.88
#2015-09-02|1150.73
#2015-09-03|1140.63
#2015-09-04|1084.93
#2015-09-07|1042.86
#2015-09-08|1081.66
#2015-09-09|1093.81
#2015-09-10|1094.27
#2015-09-11|1085.20
#2015-09-14|1124.22
#2015-09-15|1113.56
#2015-09-16|1147.90
#2015-09-17|1158.50
#2015-09-18|1162.67
#2015-09-21|1125.91
#2015-09-22|1080.86
#2015-09-23|1092.23
#2015-09-24|1072.54
#2015-09-25|1079.06
#2015-09-28|1045.00
#2015-09-29|1054.65
#2015-09-30|1095.74
#2015-10-01|1103.67
#2015-10-02|1123.32
#2015-10-05|1168.48
#2015-10-06|1167.81
#2015-10-07|1196.71
#2015-10-08|1188.55
#2015-10-09|1211.95
#2015-10-12|1210.51
#2015-10-13|1195.92
#2015-10-14|1194.88
#2015-10-15|1217.60
#2015-10-16|1218.81
#2015-10-19|1231.40
#2015-10-20|1208.21
#2015-10-21|1180.76
#2015-10-22|1178.56
#2015-10-23|1183.60
#2015-10-26|1188.25
#2015-10-27|1173.97
#2015-10-28|1205.30
#2015-10-29|1163.83
#2015-10-30|1157.01
#2015-11-02|1170.13
#2015-11-03|1166.93
#2015-11-04|1175.73
#2015-11-05|1152.39
#2015-11-06|1097.06
#2015-11-09|1088.13
#2015-11-10|1052.51
#2015-11-11|1061.59
#2015-11-12|1033.04
#2015-11-13|1007.19
#2015-11-16|1034.30
#2015-11-17|1073.24
#2015-11-18|1059.77
#2015-11-19|1116.26
#2015-11-20|1139.19
#2015-11-23|1149.27
#2015-11-24|1153.57
#2015-11-25|1126.92
#2015-11-26|1113.36
#2015-11-27|1105.10
#2015-11-30|1079.34
#2015-12-01|1077.13
#2015-12-02|1082.26
#2015-12-03|1044.91
#2015-12-04|1022.84
#2015-12-07|1024.83
#2015-12-08| 991.05
#2015-12-09|1004.03
#2015-12-10| 857.52
#2015-12-11| 756.75
#2015-12-14| 851.55
#2015-12-15| 894.81
#2015-12-16| 891.75
#2015-12-17| 927.33
#2015-12-18| 929.50
#2015-12-21| 936.41
#2015-12-22| 948.79
#2015-12-23| 979.56
#2015-12-24| 987.04
#2015-12-25| 987.04
#2015-12-28| 978.96
#2015-12-29| 978.41
#2015-12-30| 943.16
#2015-12-31| 956.88
#2016-01-01| 956.88
#2016-01-04| 899.48
#2016-01-05| 915.16
#2016-01-06| 876.15
#2016-01-07| 842.55
#2016-01-08| 825.36
#2016-01-11| 783.95
#2016-01-12| 809.09
#2016-01-13| 838.36
#2016-01-14| 816.06
#2016-01-15| 774.37
#2016-01-18| 783.01
#2016-01-19| 804.88
#2016-01-20| 783.97
#2016-01-21| 782.27
#2016-01-22| 821.87
#2016-01-25| 814.28
#2016-01-26| 811.12
#2016-01-27| 826.09
#2016-01-28| 867.56
#2016-01-29| 903.38
#2016-02-01| 891.15
#2016-02-02| 830.20
#2016-02-03| 836.59
#2016-02-04| 891.58
#2016-02-05| 879.83
#2016-02-08| 856.22
#2016-02-09| 841.63
#2016-02-10| 860.83
#2016-02-11| 852.06
#2016-02-12| 861.56
#2016-02-15| 893.33
#2016-02-16| 882.91
#2016-02-17| 901.19
#2016-02-18| 940.32
#2016-02-19| 900.34
#2016-02-22| 915.32
#2016-02-23| 891.36
#2016-02-24| 852.19
#2016-02-25| 866.04
#2016-02-26| 843.45
#2016-02-29| 860.41
#2016-03-01| 894.76
#2016-03-02| 897.51
#2016-03-03| 916.72
#2016-03-04| 922.09
#2016-03-07| 975.50
#2016-03-08| 966.40
#2016-03-09| 981.46
#2016-03-10| 940.96
#2016-03-11| 950.92
#2016-03-14| 947.65
#2016-03-15| 910.55
#2016-03-16| 914.94
#2016-03-17|1006.15
#2016-03-18|1043.79
#2016-03-21|1051.02
#2016-03-22|1054.86
#2016-03-23|1027.55
#2016-03-24|1002.95
#2016-03-25|1002.95
#2016-03-28| 999.88
#2016-03-29|1007.76
#2016-03-30|1079.24
#2016-03-31|1108.64
#2016-04-01|1076.41
#2016-04-04|1101.92
#2016-04-05|1044.68
#2016-04-06|1034.77
#2016-04-07|1012.13
#2016-04-08|1058.02
#2016-04-11|1091.69
#2016-04-12|1102.09
#2016-04-13|1133.36
#2016-04-14|1145.35
#2016-04-15|1139.63
#2016-04-18|1155.16
#2016-04-19|1177.09
#2016-04-20|1209.60
#2016-04-21|1203.39
#2016-04-22|1177.33
#2016-04-25|1179.31
#2016-04-26|1183.65
#2016-04-27|1175.16
#2016-04-28|1186.20
#2016-04-29|1182.42
#2016-05-02|1173.36
#2016-05-03|1107.94
#2016-05-04|1084.10
#2016-05-05|1061.89
#2016-05-06|1052.28
#2016-05-09|1032.45
#2016-05-10|1040.55
#2016-05-11|1051.53
#2016-05-12|1036.35
#2016-05-13| 997.76
#2016-05-16| 974.03
#2016-05-17| 977.73
#2016-05-18| 980.06
#2016-05-19| 959.88
#2016-05-20| 966.52
#2016-05-23| 963.77
#2016-05-24| 980.34
#2016-05-25| 995.88
#2016-05-26|1001.09
#2016-05-27|1013.33
#2016-05-30| 999.23
#2016-05-31| 975.60
#2016-06-01|1004.66
#2016-06-02|1019.23
#2016-06-03|1043.19
#2016-06-06|1074.40
#2016-06-07|1093.99
#2016-06-08|1074.61
#2016-06-09|1056.82
#2016-06-10|1022.26
#2016-06-13|1017.43
#2016-06-14| 968.78
#2016-06-15| 991.73
#2016-06-16| 975.13
#2016-06-17| 998.65
#2016-06-20|1044.00
#2016-06-21|1050.64
#2016-06-22|1074.69
#2016-06-23|1081.23
#2016-06-24|1012.55
#2016-06-27| 926.66
#2016-06-28| 970.79
#2016-06-29|1010.80
#2016-06-30|1035.93
#2016-07-01|1048.91
#2016-07-04|1037.17
#2016-07-05|1001.18
#2016-07-06| 966.22
#2016-07-07| 985.51
#2016-07-08|1011.03
#2016-07-11|1047.36
#2016-07-12|1078.70
#2016-07-13|1061.84
#2016-07-14|1073.77
#2016-07-15|1081.00
#2016-07-18|1090.10
#2016-07-19|1079.81
#2016-07-20|1107.33
#2016-07-21|1127.39
#2016-07-22|1129.33
#2016-07-25|1138.28
#2016-07-26|1138.23
#2016-07-27|1157.91
#2016-07-28|1138.13
#2016-07-29|1154.97
#2016-08-01|1193.71
#2016-08-02|1156.60
#2016-08-03|1153.99
#2016-08-04|1177.42
#2016-08-05|1173.08
#2016-08-08|1212.66
#2016-08-09|1230.16
#2016-08-10|1237.58
#2016-08-11|1238.07
#2016-08-12|1247.71
#2016-08-15|1261.52
#2016-08-16|1240.29
#2016-08-17|1198.33
#2016-08-18|1216.14
#2016-08-19|1183.78
#2016-08-22|1179.08
#2016-08-23|1184.76
#2016-08-24|1105.59
#2016-08-25|1098.32
#2016-08-26|1128.40
#2016-08-29|1089.95
#2016-08-30|1079.05
#2016-08-31|1041.83
#2016-09-01|1043.82
#2016-09-02|1087.55
#2016-09-05|1099.24
#2016-09-06|1143.45
#2016-09-07|1152.87
#2016-09-08|1139.88
#2016-09-09|1093.21
#2016-09-12|1064.70
#2016-09-13|1070.93
#2016-09-14|1072.32
#2016-09-15|1089.60
#2016-09-16|1081.01
#2016-09-19|1116.15
#2016-09-20|1133.48
#2016-09-21|1128.12
#2016-09-22|1153.14
#2016-09-23|1149.58
#2016-09-26|1145.10
#2016-09-27|1128.05
#2016-09-28|1132.57
#2016-09-29|1126.57
#2016-09-30|1121.92
#2016-10-03|1114.56
#2016-10-04|1130.83
#2016-10-05|1127.32
#2016-10-06|1112.57
#2016-10-07|1121.50
#2016-10-10|1124.02
#2016-10-11|1067.14
#2016-10-12|1074.58
#2016-10-13|1051.25
#2016-10-14|1072.90
#2016-10-17|1068.84
#2016-10-18|1108.69
#2016-10-19|1118.64
#2016-10-20|1117.79
#2016-10-21|1118.12
#2016-10-24|1135.91
#2016-10-25|1130.95
#2016-10-26|1137.13
#2016-10-27|1138.82
#2016-10-28|1129.14
#2016-10-31|1171.09
#2016-11-01|1161.04
#2016-11-02|1162.92
#2016-11-03|1162.02
#2016-11-04|1120.00
#2016-11-07|1157.94
#2016-11-08|1193.19
#2016-11-09|1158.68
#2016-11-10|1094.39
#2016-11-11|1038.52
#2016-11-14|1017.39
#2016-11-15|1043.47
#2016-11-16|1054.41
#2016-11-17|1062.86
#2016-11-18|1048.35
#2016-11-21|1060.30
#2016-11-22|1093.78
#2016-11-23|1081.19
#2016-11-24|1074.56
#2016-11-25|1075.26
#2016-11-28|1124.03
#2016-11-29|1094.76
#2016-11-30|1073.55
#2016-12-01|1074.37
#2016-12-02|1060.88
#2016-12-05|1086.25
#2016-12-06|1076.93
#2016-12-07|1107.09
#2016-12-08|1120.67
#2016-12-09|1117.73
#2016-12-12|1118.54
#2016-12-13|1128.96
#2016-12-14|1131.70
#2016-12-15|1071.38
#2016-12-16|1062.56
#2016-12-19|1077.88
#2016-12-20|1095.32
#2016-12-21|1091.74
#2016-12-22|1075.05
#2016-12-23|1071.77
#2016-12-26|1071.77
#2016-12-27|1079.56
#2016-12-28|1111.09
#2016-12-29|1148.65
#2016-12-30|1128.49
#2017-01-02|1128.49
#2017-01-03|1134.16
#2017-01-04|1171.19
#2017-01-05|1148.31
#2017-01-06|1152.09
#2017-01-09|1149.24
#2017-01-10|1168.11
#2017-01-11|1147.33
#2017-01-12|1190.76
#2017-01-13|1184.25
#2017-01-16|1169.23
#2017-01-17|1181.82
#2017-01-18|1196.40
#2017-01-19|1175.30
#2017-01-20|1164.70
#2017-01-23|1185.64
#2017-01-24|1210.65
#2017-01-25|1220.36
#2017-01-26|1236.21
#2017-01-27|1185.73
#2017-01-30|1168.86
#2017-01-31|1173.20
#2017-02-01|1170.39
#2017-02-02|1162.79
#2017-02-03|1177.40
#2017-02-06|1151.93
#2017-02-07|1143.57
#2017-02-08|1148.56
#2017-02-09|1162.29
#2017-02-10|1187.78
#2017-02-13|1221.19
#2017-02-14|1231.62
#2017-02-15|1262.97
#2017-02-16|1291.45
#2017-02-17|1262.63
#2017-02-20|1254.11
#2017-02-21|1245.68
#2017-02-22|1240.26
#2017-02-23|1300.98
#2017-02-24|1289.63
#2017-02-27|1279.94
#2017-02-28|1256.27
#2017-03-01|1263.09
#2017-03-02|1266.82
#2017-03-03|1274.76
#2017-03-06|1286.51
#2017-03-07|1295.50
#2017-03-08|1273.24
#2017-03-09|1260.54
#2017-03-10|1279.03
#2017-03-13|1302.01
#2017-03-14|1298.54
#2017-03-15|1314.93
#2017-03-16|1383.73
#2017-03-17|1382.26
#2017-03-20|1403.89
#2017-03-21|1405.28
#2017-03-22|1398.87
#2017-03-23|1395.19
#2017-03-24|1395.82
#2017-03-27|1338.70
#2017-03-28|1323.92
#2017-03-29|1313.19
#2017-03-30|1322.25
#2017-03-31|1233.24
#2017-04-03|1226.58
#2017-04-04|1226.39
#2017-04-05|1177.34
#2017-04-06|1183.40
#2017-04-07|1188.22
#2017-04-10|1178.06
#2017-04-11|1211.91
#2017-04-12|1247.23
#2017-04-13|1273.62
#2017-04-14|1273.62
#2017-04-17|1284.74
#2017-04-18|1284.07
#2017-04-19|1288.85
#2017-04-20|1294.85
#2017-04-21|1282.93
#2017-04-24|1341.30
#2017-04-25|1341.05
#2017-04-26|1326.07
#2017-04-27|1319.17
#2017-04-28|1314.52
#2017-05-01|1317.22
#2017-05-02|1328.28
#2017-05-03|1309.94
#2017-05-04|1276.53
#2017-05-05|1278.00
#2017-05-08|1277.29
#2017-05-09|1272.71
#2017-05-10|1294.39
#2017-05-11|1300.10
#2017-05-12|1310.20
#2017-05-15|1323.59
#2017-05-16|1339.05
#2017-05-17|1305.32
#2017-05-18|1276.52
#2017-05-19|1287.59
#2017-05-22|1289.43
#2017-05-23|1331.28
#2017-05-24|1344.65
#2017-05-25|1345.56
#2017-05-26|1349.22
#2017-05-29|1318.78
#2017-05-30|1312.45
#2017-05-31|1291.71
#2017-06-01|1291.52
#2017-06-02|1326.82
#2017-06-05|1343.69
#2017-06-06|1283.28
#2017-06-07|1280.71
#2017-06-08|1263.95
#2017-06-09|1285.90
#2017-06-12|1297.85
#2017-06-13|1294.81
#2017-06-14|1311.20
#2017-06-15|1248.90
#2017-06-16|1251.76
#2017-06-19|1262.14
#2017-06-20|1239.98
#2017-06-21|1259.10
#2017-06-22|1252.90
#2017-06-23|1270.39
#2017-06-26|1276.99
#2017-06-27|1256.57
#2017-06-28|1263.91
#2017-06-29|1258.99
#2017-06-30|1243.75
#2017-07-03|1241.68
#2017-07-04|1246.59
#2017-07-05|1230.06
#2017-07-06|1243.45
#2017-07-07|1230.09
#2017-07-10|1226.62
#2017-07-11|1202.92
#2017-07-12|1252.04
#2017-07-13|1262.84
#2017-07-14|1294.42
#2017-07-17|1317.17
#2017-07-18|1302.52
#2017-07-19|1322.94
#2017-07-20|1328.13
#2017-07-21|1336.15
#2017-07-24|1322.21
#2017-07-25|1301.81
#2017-07-26|1304.65
#2017-07-27|1307.04
#2017-07-28|1316.92
#2017-07-31|1281.62
#2017-08-01|1278.20
#2017-08-02|1280.73
#2017-08-03|1293.11
#2017-08-04|1283.72
#2017-08-07|1315.72
#2017-08-08|1325.78
#2017-08-09|1300.88
#2017-08-10|1308.05
#2017-08-11|1282.00
#2017-08-14|1305.21
#2017-08-15|1301.05
#2017-08-16|1323.65
#2017-08-17|1326.43
#2017-08-18|1313.45
#2017-08-21|1321.76
#2017-08-22|1335.02
#2017-08-23|1338.10
#2017-08-24|1373.11
#2017-08-25|1384.45
#2017-08-28|1384.81
#2017-08-29|1385.68
#2017-08-30|1363.04
#2017-08-31|1378.33
#2017-09-01|1385.95
#2017-09-04|1360.41
#2017-09-05|1356.56
#2017-09-06|1337.91
#2017-09-07|1337.13
#2017-09-08|1318.16
#2017-09-11|1312.74
#2017-09-12|1315.25
#2017-09-13|1297.21
#2017-09-14|1298.12
#2017-09-15|1279.87
#2017-09-18|1290.50
#2017-09-19|1277.88
#2017-09-20|1289.20
#2017-09-21|1282.83
#2017-09-22|1291.30
#2017-09-25|1280.68
#2017-09-26|1255.93
#2017-09-27|1237.61
#2017-09-28|1228.69
#2017-09-29|1246.41
#2017-10-02|1235.02
#2017-10-03|1227.73
#2017-10-04|1256.62
#2017-10-05|1243.96
#2017-10-06|1235.71
#2017-10-09|1223.54
#2017-10-10|1259.39
#2017-10-11|1268.76
#2017-10-12|1308.24
#2017-10-13|1335.81
#2017-10-16|1342.17
#2017-10-17|1318.50
#2017-10-18|1324.40
#2017-10-19|1323.89
#2017-10-20|1295.02
#2017-10-23|1305.61
#2017-10-24|1298.49
#2017-10-25|1262.55
#2017-10-26|1218.03
#2017-10-27|1235.97
#2017-10-30|1256.28
#2017-10-31|1248.72
#2017-11-01|1275.91
#2017-11-02|1276.61
#2017-11-03|1251.47
#2017-11-06|1255.54
#2017-11-07|1255.45
#2017-11-08|1272.47
#2017-11-09|1262.76
#2017-11-10|1251.82
#2017-11-13|1236.52
#2017-11-14|1253.75
#2017-11-15|1254.20
#2017-11-16|1294.25
#2017-11-17|1336.47
#2017-11-20|1344.74
#2017-11-21|1371.45
#2017-11-22|1387.59
#2017-11-23|1378.60
#2017-11-24|1373.67
#2017-11-27|1392.07
#2017-11-28|1430.40
#2017-11-29|1429.83
#2017-11-30|1420.27
#2017-12-01|1404.79
#2017-12-04|1425.70
#2017-12-05|1474.46
#2017-12-06|1451.52
#2017-12-07|1439.79
#2017-12-08|1389.92
#2017-12-11|1379.57
#2017-12-12|1368.67
#2017-12-13|1400.82
#2017-12-14|1460.18
#2017-12-15|1474.59
#2017-12-18|1625.48
#2017-12-19|1727.27
#2017-12-20|1664.80
#2017-12-21|1640.10
#2017-12-22|1663.98
#2017-12-25|1663.98
#2017-12-26|1670.20
#2017-12-27|1711.63
#2017-12-28|1710.82
#2017-12-29|1727.49
#2018-01-01|1727.49
#2018-01-02|1684.74
#2018-01-03|1667.74
#2018-01-04|1660.56
#2018-01-05|1666.73
#2018-01-08|1666.14
#2018-01-09|1653.95
#2018-01-10|1649.52
#2018-01-11|1625.89
#2018-01-12|1619.21
#2018-01-15|1667.47
#2018-01-16|1705.56
#2018-01-17|1736.16
#2018-01-18|1798.32
#2018-01-19|1747.01
#2018-01-22|1765.38
#2018-01-23|1813.56
#2018-01-24|1866.45
#2018-01-25|1883.46
#2018-01-26|1864.96
#2018-01-29|1775.53
#2018-01-30|1743.38
#2018-01-31|1789.12
#2018-02-01|1817.78
#2018-02-02|1762.59
#2018-02-05|1749.27
#2018-02-06|1713.37
#2018-02-07|1798.60
#2018-02-08|1769.10
#2018-02-09|1722.13
#2018-02-12|1772.45
#2018-02-13|1768.46
#2018-02-14|1806.35
#2018-02-15|1947.17
#2018-02-16|1936.49
#2018-02-19|1921.49
#2018-02-20|1913.33
#2018-02-21|1920.65
#2018-02-22|1887.83
#2018-02-23|1924.15
#2018-02-26|1917.71
#2018-02-27|1889.87
#2018-02-28|1859.68
#2018-03-01|1859.64
#2018-03-02|1864.55
#2018-03-05|1878.56
#2018-03-06|1939.60
#2018-03-07|1910.69
#2018-03-08|1897.72
#2018-03-09|1912.23
#2018-03-12|1888.19
#2018-03-13|1906.88
#2018-03-14|1886.47
#2018-03-15|1864.49
#2018-03-16|1864.28
#2018-03-19|1871.46
#2018-03-20|1878.90
#2018-03-21|1885.71
#2018-03-22|1870.71
#2018-03-23|1868.71
#2018-03-26|1898.23
#2018-03-27|1893.57
#2018-03-28|1744.67
#2018-03-29|1766.02
#2018-03-30|1766.02
#2018-04-02|1765.68
#2018-04-03|1736.55
#2018-04-04|1688.34
#2018-04-05|1719.55
#2018-04-06|1712.43
#2018-04-09|1718.92
#2018-04-10|1736.04
#2018-04-11|1734.47
#2018-04-12|1736.63
#2018-04-13|1719.30
#2018-04-16|1711.93
#2018-04-17|1737.73
#2018-04-18|1763.82
#2018-04-19|1771.22
#2018-04-20|1741.67
#2018-04-23|1700.02
#2018-04-24|1673.56
#2018-04-25|1617.77
#2018-04-26|1642.28
#2018-04-27|1653.82
#2018-04-30|1660.10
#2018-05-01|1639.47
#2018-05-02|1646.95
#2018-05-03|1599.26
#2018-05-04|1622.39
#2018-05-07|1638.68
#2018-05-08|1597.47
#2018-05-09|1605.07
#2018-05-10|1638.36
#2018-05-11|1668.71
#2018-05-14|1650.19
#2018-05-15|1599.54
#2018-05-16|1612.50
#2018-05-17|1566.71
#2018-05-18|1529.23
#2018-05-21|1535.41
#2018-05-22|1591.77
#2018-05-23|1570.36
#2018-05-24|1543.96
#2018-05-25|1568.55
#2018-05-28|1567.42
#2018-05-29|1522.80
#2018-05-30|1500.10
#2018-05-31|1522.32
#2018-06-01|1551.87
#2018-06-04|1613.69
#2018-06-05|1564.63
#2018-06-06|1506.17
#2018-06-07|1440.43
#2018-06-08|1425.53
#2018-06-11|1418.15
#2018-06-12|1411.49
#2018-06-13|1415.21
#2018-06-14|1406.89
#2018-06-15|1359.32
#2018-06-18|1311.52
#2018-06-19|1302.64
#2018-06-20|1334.51
#2018-06-21|1332.80
#2018-06-22|1382.01
#2018-06-25|1357.21
#2018-06-26|1347.58
#2018-06-27|1281.17
#2018-06-28|1269.80
#2018-06-29|1317.21
#2018-07-02|1314.42
#2018-07-03|1344.85
#2018-07-04|1353.33
#2018-07-05|1345.30
#2018-07-06|1335.92
#2018-07-09|1387.33
#2018-07-10|1376.72
#2018-07-11|1337.86
#2018-07-12|1353.74
#2018-07-13|1349.12
#2018-07-16|1352.78
#2018-07-17|1364.89
#2018-07-18|1357.54
#2018-07-19|1334.90
#2018-07-20|1371.69
#2018-07-23|1371.07
#2018-07-24|1422.79
#2018-07-25|1442.28
#2018-07-26|1448.26
#2018-07-27|1466.55
#2018-07-30|1463.66
#2018-07-31|1498.55
#2018-08-01|1486.02
#2018-08-02|1436.35
#2018-08-03|1453.64
#2018-08-06|1434.21
#2018-08-07|1463.39
#2018-08-08|1476.11
#2018-08-09|1455.85
#2018-08-10|1362.85
#2018-08-13|1343.88
#2018-08-14|1357.68
#2018-08-15|1273.88
#2018-08-16|1310.93
#2018-08-17|1290.18
#2018-08-20|1311.17
#2018-08-21|1357.95
#2018-08-22|1365.58
#2018-08-23|1389.91
#2018-08-24|1409.27
#2018-08-27|1444.04
#2018-08-28|1454.77
#2018-08-29|1421.85
#2018-08-30|1368.46
#2018-08-31|1383.76
#2018-09-03|1376.72
#2018-09-04|1307.40
#2018-09-05|1265.15
#2018-09-06|1290.29
#2018-09-07|1329.75
#2018-09-10|1305.26
#2018-09-11|1288.89
#2018-09-12|1304.50
#2018-09-13|1346.77
#2018-09-14|1349.71
#2018-09-17|1320.79
#2018-09-18|1325.86
#2018-09-19|1372.95
#2018-09-20|1409.54
#2018-09-21|1440.69
#2018-09-24|1448.28
#2018-09-25|1421.66
#2018-09-26|1437.93
#2018-09-27|1459.97
#2018-09-28|1422.86
#2018-10-01|1426.13
#2018-10-02|1383.81
#2018-10-03|1367.58
#2018-10-04|1309.93
#2018-10-05|1304.28
#2018-10-08|1297.05
#2018-10-09|1295.93
#2018-10-10|1294.10
#2018-10-11|1256.38
#2018-10-12|1307.50
#2018-10-15|1264.66
#2018-10-16|1307.72
#2018-10-17|1295.44
#2018-10-18|1276.91
#2018-10-19|1273.87
#2018-10-22|1298.65
#2018-10-23|1255.83
#2018-10-24|1253.70
#2018-10-25|1259.36
#2018-10-26|1228.65
#2018-10-29|1259.20
#2018-10-30|1261.78
#2018-10-31|1289.93
#2018-11-01|1334.46
#2018-11-02|1376.63
#2018-11-05|1426.27
#2018-11-06|1414.32
#2018-11-07|1465.61
#2018-11-08|1421.85
#2018-11-09|1381.88
#2018-11-12|1344.56
#2018-11-13|1363.84
#2018-11-14|1364.64
#2018-11-15|1392.58
#2018-11-16|1399.78
#2018-11-19|1427.26
#2018-11-20|1386.18
#2018-11-21|1385.20
#2018-11-22|1394.68
#2018-11-23|1366.99
#2018-11-26|1408.72
#2018-11-27|1415.92
#2018-11-28|1403.44
#2018-11-29|1444.14
#2018-11-30|1386.58
#2018-12-03|1433.89
#2018-12-04|1449.86
#2018-12-05|1390.35
#2018-12-06|1322.20
#2018-12-07|1320.16
#2018-12-10|1280.52
#2018-12-11|1289.60
#2018-12-12|1342.28
#2018-12-13|1334.07
#2018-12-14|1318.10
#2018-12-17|1319.43
#2018-12-18|1330.31
#2018-12-19|1366.76
#2018-12-20|1352.45
#2018-12-21|1312.16
#2018-12-24|1301.28
#2018-12-25|1301.28
#2018-12-26|1303.26
#2018-12-27|1322.76
#2018-12-28|1365.89
#2018-12-31|1376.51
#2019-01-01|1376.51
#2019-01-02|1342.71
#2019-01-03|1374.62
#2019-01-04|1425.77
#2019-01-07|1439.77
#2019-01-08|1409.16
#2019-01-09|1433.98
#2019-01-10|1451.03
#2019-01-11|1463.64
#2019-01-14|1479.21
#2019-01-15|1497.74
#2019-01-16|1507.73
#2019-01-17|1484.66
#2019-01-18|1491.74
#2019-01-21|1479.26
#2019-01-22|1469.93
#2019-01-23|1482.24
#2019-01-24|1493.38
#2019-01-25|1503.70
#2019-01-28|1467.58
#2019-01-29|1487.31
#2019-01-30|1480.41
#2019-01-31|1532.57
#2019-02-01|1534.15
#2019-02-04|1490.42
#2019-02-05|1495.06
#2019-02-06|1478.42
#2019-02-07|1435.84
#2019-02-08|1418.81
#2019-02-11|1377.22
#2019-02-12|1387.26
#2019-02-13|1362.26
#2019-02-14|1302.32
#2019-02-15|1312.95
#2019-02-18|1330.15
#2019-02-19|1309.67
#2019-02-20|1336.52
#2019-02-21|1353.13
#2019-02-22|1380.79
#2019-02-25|1407.15
#2019-02-26|1414.17
#2019-02-27|1390.21
#2019-02-28|1373.95
#2019-03-01|1339.08
#2019-03-04|1339.90
#2019-03-05|1326.54
#2019-03-06|1336.34
#2019-03-07|1316.55
#2019-03-08|1324.51
#2019-03-11|1301.57
#2019-03-12|1298.74
#2019-03-13|1259.38
#2019-03-14|1254.18
#2019-03-15|1268.55
#2019-03-18|1282.43
#2019-03-19|1276.39
#2019-03-20|1282.19
#2019-03-21|1295.03
#2019-03-22|1247.22
#2019-03-25|1249.51
#2019-03-26|1252.94
#2019-03-27|1243.29
#2019-03-28|1225.46
#2019-03-29|1271.50
#2019-04-01|1321.05
#2019-04-02|1317.94
#2019-04-03|1355.71
#2019-04-04|1353.55
#2019-04-05|1355.08
#2019-04-08|1345.49
#2019-04-09|1362.63
#2019-04-10|1406.19
#2019-04-11|1390.89
#2019-04-12|1398.36
#2019-04-15|1391.37
#2019-04-16|1413.93
#2019-04-17|1430.36
#2019-04-18|1429.83
#2019-04-19|1429.83
#2019-04-22|1417.96
#2019-04-23|1391.40
#2019-04-24|1361.68
#2019-04-25|1364.91
#2019-04-26|1377.27
#2019-04-29|1365.47
#2019-04-30|1364.92
#2019-05-01|1361.54
#2019-05-02|1381.46
#2019-05-03|1395.09
#2019-05-06|1397.57
#2019-05-07|1373.79
#2019-05-08|1385.01
#2019-05-09|1336.77
#2019-05-10|1391.47
#2019-05-13|1366.46
#2019-05-14|1387.62
#2019-05-15|1379.09
#2019-05-16|1383.71
#2019-05-17|1341.31
#2019-05-20|1345.14
#2019-05-21|1326.73
#2019-05-22|1325.77
#2019-05-23|1275.12
#2019-05-24|1282.61
#2019-05-27|1295.28
#2019-05-28|1237.94
#2019-05-29|1251.37
#2019-05-30|1290.93
#2019-05-31|1303.89
#2019-06-03|1317.18
#2019-06-04|1276.87
#2019-06-05|1269.83
#2019-06-06|1260.14
#2019-06-07|1285.50
#2019-06-10|1324.98
#2019-06-11|1343.12
#2019-06-12|1344.55
#2019-06-13|1322.22
#2019-06-14|1327.29
#2019-06-17|1323.01
#2019-06-18|1363.75
#2019-06-19|1380.42
#2019-06-20|1408.69
#2019-06-21|1403.51
#2019-06-24|1378.47
#2019-06-25|1378.71
#2019-06-26|1376.82
#2019-06-27|1377.85
#2019-06-28|1379.56
#2019-07-01|1394.55
#2019-07-02|1384.79
#2019-07-03|1372.39
#2019-07-04|1378.10
#2019-07-05|1362.21
#2019-07-08|1369.86
#2019-07-09|1344.74
#2019-07-10|1372.90
#2019-07-11|1370.41
#2019-07-12|1367.53
#2019-07-15|1376.55
#2019-07-16|1398.77
#2019-07-17|1364.55
#2019-07-18|1384.62
#2019-07-19|1389.21
#2019-07-22|1384.36
#2019-07-23|1386.56
#2019-07-24|1366.74
#2019-07-25|1324.67
#2019-07-26|1272.19
#2019-07-29|1304.24
#2019-07-30|1282.73
#2019-07-31|1279.79
#2019-08-01|1249.66
#2019-08-02|1219.84
#2019-08-05|1166.72
#2019-08-06|1176.28
#2019-08-07|1156.53
#2019-08-08|1138.59
#2019-08-09|1125.20
#2019-08-12|1090.16
#2019-08-13|1099.70
#2019-08-14|1056.75
#2019-08-15|1085.21
#2019-08-16|1096.65
#2019-08-19|1071.66
#2019-08-20|1076.65
#2019-08-21|1107.78
#2019-08-22|1106.74
#2019-08-23|1104.08
#2019-08-26|1095.04
#2019-08-27|1087.41
#2019-08-28|1088.99
#2019-08-29|1094.95
#2019-08-30|1137.11
#2019-09-02|1113.50
#2019-09-03|1121.60
#2019-09-04|1151.29
#2019-09-05|1183.27
#2019-09-06|1201.33
#2019-09-09|1210.90
#2019-09-10|1223.70
#2019-09-11|1238.60
#2019-09-12|1268.71
#2019-09-13|1292.93
#2019-09-16|1321.75
#2019-09-17|1283.08
#2019-09-18|1293.74
#2019-09-19|1280.40
#2019-09-20|1234.88
#2019-09-23|1217.02
#2019-09-24|1211.28
#2019-09-25|1191.28
#2019-09-26|1212.61
#2019-09-27|1203.30
#2019-09-30|1183.73
#2019-10-01|1175.31
#2019-10-02|1179.31
#2019-10-03|1184.93
#2019-10-04|1213.19
#2019-10-07|1213.12
#2019-10-08|1199.65
#2019-10-09|1195.43
#2019-10-10|1225.37
#2019-10-11|1268.18
#2019-10-14|1262.98
#2019-10-15|1269.29
#2019-10-16|1276.71
#2019-10-17|1293.56
#2019-10-18|1284.94
#2019-10-21|1300.75
#2019-10-22|1321.74
#2019-10-23|1312.88
#2019-10-24|1306.25
#2019-10-25|1301.06
#2019-10-28|1322.17
#2019-10-29|1312.64
#2019-10-30|1242.47
#2019-10-31|1249.21
#2019-11-01|1249.10
#2019-11-04|1297.21
#2019-11-05|1333.63
#2019-11-06|1334.74
#2019-11-07|1328.39
#2019-11-08|1316.13
#2019-11-11|1297.93
#2019-11-12|1306.12
#2019-11-13|1304.69
#2019-11-14|1314.95
#2019-11-15|1328.45
#2019-11-18|1308.07
#2019-11-19|1322.56
#2019-11-20|1348.81
#2019-11-21|1318.17
#2019-11-22|1314.99
#2019-11-25|1272.03
#2019-11-26|1237.26
#2019-11-27|1256.31
#2019-11-28|1229.75
#2019-11-29|1240.41
#2019-12-02|1223.84
#2019-12-03|1210.37
#2019-12-04|1241.90
#2019-12-05|1238.80
#2019-12-06|1256.03
#2019-12-09|1247.36
#2019-12-10|1221.53
#2019-12-11|1229.66
#2019-12-12|1248.22
#2019-12-13|1299.60
#2019-12-16|1311.22
#2019-12-17|1316.55
#2019-12-18|1364.24
#2019-12-19|1353.66
#2019-12-20|1345.23
#2019-12-23|1345.05
#2019-12-24|1349.27
#2019-12-25|1349.27
#2019-12-26|1347.64
#2019-12-27|1358.67
#2019-12-30|1366.05
#2019-12-31|1346.67
#2020-01-01|1346.67
#2020-01-02|1347.69
#2020-01-03|1327.32
#2020-01-06|1295.34
#2020-01-07|1291.70
#2020-01-08|1292.94
#2020-01-09|1300.65
#2020-01-10|1311.88
#2020-01-13|1283.10
#2020-01-14|1313.59
#2020-01-15|1316.97
#2020-01-16|1314.33
#2020-01-17|1306.13
#2020-01-20|1293.17
#2020-01-21|1285.60
#2020-01-22|1285.85
#2020-01-23|1263.61
#2020-01-24|1269.45
#2020-01-27|1227.52
#2020-01-28|1219.27
#2020-01-29|1235.84
#2020-01-30|1215.71
#2020-01-31|1169.86
#2020-02-03|1174.09
#2020-02-04|1198.29
#2020-02-05|1216.29
#2020-02-06|1208.81
#2020-02-07|1180.25
#2020-02-10|1175.47
#2020-02-11|1184.75
#2020-02-12|1206.68
#2020-02-13|1201.62
#2020-02-14|1200.27
#2020-02-17|1178.71
#2020-02-18|1167.90
#2020-02-19|1164.53
#2020-02-20|1137.24
#2020-02-21|1131.73
#2020-02-24|1079.52
#2020-02-25|1058.56
#2020-02-26|1109.40
#2020-02-27|1039.17
#2020-02-28| 981.77
#2020-03-02| 989.40
#2020-03-03|1035.19
#2020-03-04|1056.56
#2020-03-05|1032.93
#2020-03-06| 989.22
#2020-03-09| 934.76
#2020-03-10| 951.16
#2020-03-11| 957.14
#2020-03-12| 870.89
#2020-03-13| 888.63
#2020-03-16| 778.72
#2020-03-17| 801.62
#2020-03-18| 707.24
#2020-03-19| 663.70
#2020-03-20| 682.43
#2020-03-23| 596.75
#2020-03-24| 632.95
#2020-03-25| 686.47
#2020-03-26| 757.01
#2020-03-27| 677.44
#2020-03-30| 653.29
#2020-03-31| 692.36
#2020-04-01| 693.41
#2020-04-02| 681.21
#2020-04-03| 665.28
#2020-04-06| 697.36
#2020-04-07| 730.73
#2020-04-08| 713.62
#2020-04-09| 744.01
#2020-04-10| 744.01
#2020-04-13| 733.61
#2020-04-14| 744.97
#2020-04-15| 717.87
#2020-04-16| 720.55
#2020-04-17| 729.90
#2020-04-20| 726.22
#2020-04-21| 711.78
#2020-04-22| 710.29
#2020-04-23| 714.50
#2020-04-24| 729.99
#2020-04-27| 734.12
#2020-04-28| 760.52
#2020-04-29| 808.47
#2020-04-30| 804.01
#2020-05-01| 784.94
#2020-05-04| 763.34
#2020-05-05| 776.16
#2020-05-06| 760.78
#2020-05-07| 767.82
#2020-05-08| 805.30
#2020-05-11| 790.47
#2020-05-12| 774.56
#2020-05-13| 767.47
#2020-05-14| 720.04
#2020-05-15| 712.21
#2020-05-18| 739.49
#2020-05-19| 781.81
#2020-05-20| 812.14
#2020-05-21| 824.27
#2020-05-22| 802.42
#2020-05-25| 780.46
#2020-05-26| 831.11
#2020-05-27| 835.62
#2020-05-28| 834.06
#2020-05-29| 789.33
#2020-06-01| 797.96
#2020-06-02| 838.87
#2020-06-03| 909.16
#2020-06-04| 905.97
#2020-06-05| 916.80
#2020-06-08| 901.44
#2020-06-09| 922.30
#2020-06-10| 900.05
#2020-06-11| 870.21
#2020-06-12| 877.96
#2020-06-15| 857.25
#2020-06-16| 857.85
#2020-06-17| 889.76
#2020-06-18| 851.11
#2020-06-19| 878.37
#2020-06-22| 862.08
#2020-06-23| 866.70
#2020-06-24| 847.62
#2020-06-25| 845.37
#2020-06-26| 837.89
#2020-06-29| 854.23
#2020-06-30| 842.71
#2020-07-01| 857.26
#2020-07-02| 879.50
#2020-07-03| 872.91
#2020-07-06| 877.68
#2020-07-07| 866.87
#2020-07-08| 878.61
#2020-07-09| 890.05
#2020-07-10| 895.16
#2020-07-13| 926.04
#2020-07-14| 914.21
#2020-07-15| 921.47
#2020-07-16| 927.49
#2020-07-17| 921.31
#2020-07-20| 914.92
#2020-07-21| 940.54
#2020-07-22| 946.77
#2020-07-23| 915.56
#2020-07-24| 901.45
#2020-07-27| 921.00
#2020-07-28| 933.68
#2020-07-29| 938.46
#2020-07-30| 884.28
#2020-07-31| 872.65
#2020-08-03| 842.65
#2020-08-04| 839.87
#2020-08-05| 847.62
#2020-08-06| 830.61
#2020-08-07| 830.73
#2020-08-10| 825.14
#2020-08-11| 857.20
#2020-08-12| 861.88
#2020-08-13| 871.93
#2020-08-14| 876.54
#2020-08-17| 854.54
#2020-08-18| 884.09
#2020-08-19| 886.55
#2020-08-20| 844.87
#2020-08-21| 866.87
#2020-08-24| 900.41
#2020-08-25| 902.91
#2020-08-26| 883.25
#2020-08-27| 879.48
#2020-08-28| 876.56
#2020-08-31| 836.09
#2020-09-01| 878.71
#2020-09-02| 844.37
#2020-09-03| 832.49
#2020-09-04| 825.43
#2020-09-07| 824.41
#2020-09-08| 832.49
#2020-09-09| 884.62
#2020-09-10| 877.99
#2020-09-11| 866.90
#2020-09-14| 858.53
#2020-09-15| 867.86
#2020-09-16| 862.92
#2020-09-17| 856.40
#2020-09-18| 850.55
#2020-09-21| 790.76
#2020-09-22| 798.30
#2020-09-23| 783.93
#2020-09-24| 783.93
#2020-09-25| 745.90
#2020-09-28| 784.31
#2020-09-29| 795.61
#2020-09-30| 825.33
#2020-10-01| 837.77
#2020-10-02| 864.16
#2020-10-05| 850.51
#2020-10-06| 843.08
#2020-10-07| 834.67
#2020-10-08| 836.77
#2020-10-09| 825.28
#2020-10-12| 826.67
#2020-10-13| 803.62
#2020-10-14| 800.95
#2020-10-15| 799.39
#2020-10-16| 796.56
#2020-10-19| 806.33
#2020-10-20| 800.09
#2020-10-21| 807.04
#2020-10-22| 824.52
#2020-10-23| 883.98
#2020-10-26| 880.90
#2020-10-27| 864.24
#2020-10-28| 802.65
#2020-10-29| 774.06
#2020-10-30| 760.20
#2020-11-02| 771.71
#2020-11-03| 808.47
#2020-11-04| 824.36
#2020-11-05| 844.27
#2020-11-06| 870.52
#2020-11-09| 943.73
#2020-11-10| 952.97
#2020-11-11| 983.66
#2020-11-12| 975.72
#2020-11-13| 968.71
#2020-11-16| 989.65
#2020-11-17| 988.46
#2020-11-18| 979.65
#2020-11-19| 956.92
#2020-11-20| 955.09
#2020-11-23| 947.30
#2020-11-24| 972.14
#2020-11-25| 990.88
#2020-11-26| 997.93
#2020-11-27| 989.09
#2020-11-30| 933.09
#2020-12-01| 949.45
#2020-12-02| 955.11
#2020-12-03| 964.55
#2020-12-04| 975.80
#2020-12-07| 986.09
#2020-12-08|1001.44
#2020-12-09|1020.40
#2020-12-10| 989.24
#2020-12-11|1000.80
#2020-12-14|1017.25
#2020-12-15|1032.24
#2020-12-16|1036.07
#2020-12-17|1048.99
#2020-12-18|1077.22
#2020-12-21|1031.67
#2020-12-22|1041.62
#2020-12-23|1055.31
#2020-12-24|1056.16
#2020-12-25|1056.16
#2020-12-28|1057.94
#2020-12-29|1063.78
#2020-12-30|1071.98
#2020-12-31|1058.99
#2021-01-01|1058.99
#2021-01-04|1048.71
#2021-01-05|1009.79
#2021-01-06| 994.45
#2021-01-07| 995.52
#2021-01-08|1027.35
#2021-01-11| 998.75
#2021-01-12|1009.42
#2021-01-13|1005.78
#2021-01-14|1001.03
#2021-01-15| 999.76
#2021-01-18|1002.49
#2021-01-19|1023.23
#2021-01-20|1036.45
#2021-01-21|1033.16
#2021-01-22|1002.14
#2021-01-25| 986.30
#2021-01-26|1009.29
#2021-01-27|1004.69
#2021-01-28|1012.57
#2021-01-29|1000.24
#2021-02-01| 988.46
#2021-02-02|1004.78
#2021-02-03|1006.69
#2021-02-04|1045.10
#2021-02-05|1096.80
#2021-02-08|1080.61
#2021-02-09|1120.41
#2021-02-10|1111.14
#2021-02-11|1117.03
#2021-02-12|1133.22
#2021-02-15|1138.26
#2021-02-16|1127.89
#2021-02-17|1090.44
#2021-02-18|1087.11
#2021-02-19|1108.28
#2021-02-22|1105.50
#2021-02-23|1107.72
#2021-02-24|1111.85
#2021-02-25|1076.91
#2021-02-26|1048.05
#2021-03-01|1098.03
#2021-03-02|1089.46
#2021-03-03|1090.64
#2021-03-04|1081.67
#2021-03-05|1050.45
#2021-03-08|1040.48
#2021-03-09|1035.99
#2021-03-10|1076.52
#2021-03-11|1086.49
#2021-03-12|1100.10
#2021-03-15|1099.75
#2021-03-16|1083.83
#2021-03-17|1056.30
#2021-03-18|1054.58
#2021-03-19|1048.15
#2021-03-22|1050.64
#2021-03-23|1029.53
#2021-03-24|1014.44
#2021-03-25| 993.54
#2021-03-26|1023.14
#2021-03-29|1034.66
#2021-03-30|1041.48
#2021-03-31|1028.55
#2021-04-01|1027.60
#2021-04-02|1027.60
#2021-04-05|1033.95
#2021-04-06|1056.68
#2021-04-07|1058.84
#2021-04-08|1048.72
#2021-04-09|1052.72
#2021-04-12|1056.12
#2021-04-13|1056.35
#2021-04-14|1075.08
#2021-04-15|1087.03
#2021-04-16|1096.28
#2021-04-19|1094.47
#2021-04-20|1071.18
#2021-04-21|1067.25
#2021-04-22|1059.26
#2021-04-23|1051.80
#2021-04-26|1060.05
#2021-04-27|1051.66
#2021-04-28|1062.06
#2021-04-29|1069.47
#2021-04-30|1052.24
#2021-05-03|1052.76
#2021-05-04|1048.98
#2021-05-05|1082.03
#2021-05-06|1115.87
#2021-05-07|1150.09
#2021-05-10|1151.49
#2021-05-11|1151.85
#2021-05-12|1158.34
#2021-05-13|1138.59
#2021-05-14|1148.45
#2021-05-17|1137.95
#2021-05-18|1146.75
#2021-05-19|1134.69
#2021-05-20|1143.59
#2021-05-21|1158.16
#2021-05-24|1146.49
#2021-05-25|1159.31
#2021-05-26|1169.44
#2021-05-27|1165.82
#2021-05-28|1176.45
#2021-05-31|1179.93
#2021-06-01|1204.51
#2021-06-02|1229.36
#2021-06-03|1226.40
#2021-06-04|1234.51
#2021-06-07|1217.94
#2021-06-08|1203.33
#2021-06-09|1233.12
#2021-06-10|1236.65
#2021-06-11|1219.81
#2021-06-14|1229.88
#2021-06-15|1219.78
#2021-06-16|1224.66
#2021-06-17|1161.74
#2021-06-18|1121.52
#2021-06-21|1111.95
#2021-06-22|1098.15
#2021-06-23|1109.70
#2021-06-24|1114.31
#2021-06-25|1127.25
#2021-06-28|1097.03
#2021-06-29|1114.67
#2021-06-30|1114.40
#2021-07-01|1090.92
#2021-07-02|1093.69
#2021-07-05|1105.53
#2021-07-06|1095.61
#2021-07-07|1099.76
#2021-07-08|1087.19
#2021-07-09|1098.67
#2021-07-12|1091.56
#2021-07-13|1052.13
#2021-07-14|1056.52
#2021-07-15|1065.93
#2021-07-16|1079.60
#2021-07-19|1045.78
#2021-07-20|1033.54
#2021-07-21|1043.26
#2021-07-22|1049.35
#2021-07-23|1045.74
#2021-07-26|1028.82
#2021-07-27|1030.45
#2021-07-28|1028.17
#2021-07-29|1048.31
#2021-07-30|1040.52
#2021-08-02|1063.89
#2021-08-03|1075.93
#2021-08-04|1071.71
#2021-08-05|1088.43
#2021-08-06|1073.64
#2021-08-09|1066.73
#2021-08-10|1053.36
#2021-08-11|1071.30
#2021-08-12|1062.58
#2021-08-13|1068.90
#2021-08-16|1103.39
#2021-08-17|1099.71
#2021-08-18|1114.41
#2021-08-19|1083.93
#2021-08-20|1064.60
#2021-08-23|1089.16
#2021-08-24|1104.80
#2021-08-25|1111.37
#2021-08-26|1110.19
#2021-08-27|1114.08
#2021-08-30|1128.87
#2021-08-31|1152.33
#2021-09-01|1165.26
#2021-09-02|1130.75
#2021-09-03|1139.07
#2021-09-06|1135.60
#2021-09-07|1117.73
#2021-09-08|1122.24
#2021-09-09|1131.94
#2021-09-10|1115.71
#2021-09-13|1126.89
#2021-09-14|1145.38
#2021-09-15|1148.85
#2021-09-16|1110.19
#2021-09-17|1114.69
#2021-09-20|1067.50
#2021-09-21|1069.61
#2021-09-22|1107.71
#2021-09-23|1125.56
#2021-09-24|1099.47
#2021-09-27|1102.39
#2021-09-28|1102.00
#2021-09-29|1109.54
#2021-09-30|1131.57
#2021-10-01|1152.66
#2021-10-04|1130.18
#2021-10-05|1139.65
#2021-10-06|1132.30
#2021-10-07|1141.56
#2021-10-08|1116.84
#2021-10-11|1125.06
#2021-10-12|1122.16
#2021-10-13|1121.92
#2021-10-14|1111.76
#2021-10-15|1118.98
#2021-10-18|1129.61
#2021-10-19|1144.35
#2021-10-20|1147.50
#2021-10-21|1122.30
#2021-10-22|1112.94
#2021-10-25|1124.46
#2021-10-26|1123.86
#2021-10-27|1109.38
#2021-10-28|1103.34
#2021-10-29|1096.36
#2021-11-01|1082.82
#2021-11-02|1097.57
#2021-11-03|1100.92
#2021-11-04|1114.50
#2021-11-05|1120.38
#2021-11-08|1120.30
#2021-11-09|1115.22
#2021-11-10|1084.47
#2021-11-11|1091.33
#2021-11-12|1080.24
#2021-11-15|1089.53
#2021-11-16|1070.49
#2021-11-17|1076.28
#2021-11-18|1065.65
#2021-11-19|1048.40
#2021-11-22|1045.82
#2021-11-23|1029.12
#2021-11-24| 999.78
#2021-11-25|1007.54
#2021-11-26| 909.16
#2021-11-29| 946.51
#2021-11-30| 951.74
#2021-12-01| 986.56
#2021-12-02| 983.96
#2021-12-03| 975.89
#2021-12-06| 979.79
#2021-12-07| 987.30
#2021-12-08|1010.07
#2021-12-09|1001.58
#2021-12-10| 976.24
#2021-12-13| 970.57
#2021-12-14| 960.90
#2021-12-15| 971.08
#2021-12-16| 982.69
#2021-12-17| 998.33
#2021-12-20| 982.82
#2021-12-21| 993.83
#2021-12-22|1009.23
#2021-12-23|1030.48
#2021-12-24|1028.87
#2021-12-27|1029.45
#2021-12-28|1026.12
#2021-12-29|1020.65
#2021-12-30|1026.80
#2021-12-31|1024.11
#2022-01-03|1038.13
#2022-01-04|1051.37
#2022-01-05|1073.20
#2022-01-06|1069.33
#2022-01-07|1073.57
#2022-01-10|1083.02
#2022-01-11|1087.43
#2022-01-12|1103.02
#2022-01-13|1120.14
#2022-01-14|1129.93
#2022-01-17|1119.38
#2022-01-18|1097.80
#2022-01-19|1098.30
#2022-01-20|1110.12
#2022-01-21|1113.05
#2022-01-24|1078.46
#2022-01-25|1092.29
#2022-01-26|1101.44
#2022-01-27|1102.50
#2022-01-28|1088.33
#2022-01-31|1119.60
#2022-02-01|1138.31
#2022-02-02|1128.53
#2022-02-03|1147.75
#2022-02-04|1124.06
#2022-02-07|1117.08
#2022-02-08|1150.47
#2022-02-09|1172.17
#2022-02-10|1200.44
#2022-02-11|1198.87
#2022-02-14|1171.14
#2022-02-15|1184.17
#2022-02-16|1208.40
#2022-02-17|1214.59
#2022-02-18|1193.82
#2022-02-21|1188.99
#2022-02-22|1169.39
#2022-02-23|1170.43
#2022-02-24|1101.44
#2022-02-25|1133.38
#2022-02-28|1117.19
#2022-03-01|1129.55
#2022-03-02|1112.49
#2022-03-03|1170.57
#2022-03-04|1102.96
#2022-03-07|1076.00
#2022-03-08|1068.34
#2022-03-09|1103.72
#2022-03-10|1130.46
#2022-03-11|1173.64
#2022-03-14|1167.89
#2022-03-15|1151.79
#2022-03-16|1223.18
#2022-03-17|1237.13
#2022-03-18|1218.70
#2022-03-21|1226.93
#2022-03-22|1238.19
#2022-03-23|1250.08
#2022-03-24|1272.46
#2022-03-25|1259.50
#2022-03-28|1266.86
#2022-03-29|1318.41
#2022-03-30|1332.52
#2022-03-31|1311.69
#2022-04-01|1311.04
#2022-04-04|1305.03
#2022-04-05|1296.48
#2022-04-06|1307.87
#2022-04-07|1287.82
#2022-04-08|1302.98
#2022-04-11|1313.58
#2022-04-12|1328.71
#2022-04-13|1282.08
#2022-04-14|1251.81
#2022-04-15|1251.81
#2022-04-18|1248.19
#2022-04-19|1236.32
#2022-04-20|1207.78
#2022-04-21|1193.31
#2022-04-22|1176.42
#2022-04-25|1134.32
#2022-04-26|1135.63
#2022-04-27|1126.46
#2022-04-28|1120.20
#2022-04-29|1118.05
#2022-05-02|1103.31
#2022-05-03|1091.67
#2022-05-04|1087.41
#2022-05-05|1047.67
#2022-05-06|1037.57
#2022-05-09|1004.58
#2022-05-10|1022.93
#2022-05-11|1034.72
#2022-05-12|1019.78
#2022-05-13|1024.02
#2022-05-16|1032.31
#2022-05-17|1050.41
#2022-05-18|1048.87
#2022-05-19|1040.94
#2022-05-20|1043.52
#2022-05-23|1078.00
#2022-05-24|1064.36
#2022-05-25|1047.09
#2022-05-26|1073.90
#2022-05-27|1108.65
#2022-05-30|1137.10
#2022-05-31|1130.57
#2022-06-01|1108.96
#2022-06-02|1093.86
#2022-06-03|1090.34
#2022-06-06|1094.32
#2022-06-07|1079.60
#2022-06-08|1068.74
#2022-06-09|1044.91
#2022-06-10| 996.12
#2022-06-13| 946.63
#2022-06-14| 943.49
#2022-06-15| 973.33
#2022-06-16| 971.52
#2022-06-17| 951.95
#2022-06-20| 959.36
#2022-06-21| 968.18
#2022-06-22| 955.21
#2022-06-23| 948.75
#2022-06-24| 977.48
#2022-06-27| 970.91
#2022-06-28| 969.08
#2022-06-29| 944.42
#2022-06-30| 897.45
#2022-07-01| 886.86
#2022-07-04| 913.83
#2022-07-05| 868.76
#2022-07-06| 844.10
#2022-07-07| 868.97
#2022-07-08| 891.68
#2022-07-11| 873.57
#2022-07-12| 884.34
#2022-07-13| 875.89
#2022-07-14| 836.22
#2022-07-15| 869.37
#2022-07-18| 878.67
#2022-07-19| 882.64
#2022-07-20| 866.61
#2022-07-21| 880.28
#2022-07-22| 885.10
#2022-07-25| 888.90
#2022-07-26| 892.35
#2022-07-27| 896.64
#2022-07-28| 905.51
#2022-07-29| 899.15
#2022-08-01| 902.00
#2022-08-02| 875.77
#2022-08-03| 884.08
#2022-08-04| 888.51
#2022-08-05| 905.80
#2022-08-08| 925.46
#2022-08-09| 922.86
#2022-08-10| 954.83
#2022-08-11| 979.21
#2022-08-12| 981.96
#2022-08-15| 968.37
#2022-08-16| 974.08
#2022-08-17| 955.57
#2022-08-18| 946.35
#2022-08-19| 912.40
#2022-08-22| 923.75
#2022-08-23| 934.28
#2022-08-24| 927.12
#2022-08-25| 918.64
#2022-08-26| 923.33
#2022-08-29| 918.80
#2022-08-30| 883.29
#2022-08-31| 850.73
#2022-09-01| 843.55
#2022-09-02| 855.80
#2022-09-05| 859.32
#2022-09-06| 855.00
#2022-09-07| 817.53
#2022-09-08| 821.58
#2022-09-09| 835.01
#2022-09-12| 871.89
#2022-09-13| 827.30
#2022-09-14| 828.10
#2022-09-15| 823.26
#2022-09-16| 809.76
#2022-09-19| 804.15
#2022-09-20| 809.62
#2022-09-21| 812.27
#2022-09-22| 805.95
#2022-09-23| 780.22
#2022-09-26| 758.86
#2022-09-27| 771.39
#2022-09-28| 762.33
#2022-09-29| 747.84
#2022-09-30| 762.92
#2022-10-03| 765.73
#2022-10-04| 786.90
#2022-10-05| 747.83
#2022-10-06| 745.01
#2022-10-07| 740.47
#2022-10-10| 740.16
#2022-10-11| 731.37
#2022-10-12| 726.47
#2022-10-13| 728.26
#2022-10-14| 740.41
#2022-10-17| 778.51
#2022-10-18| 777.08
#2022-10-19| 775.47
#2022-10-20| 778.79
#2022-10-21| 765.58
#2022-10-24| 763.14
#2022-10-25| 779.73
#2022-10-26| 808.18
#2022-10-27| 807.49
#2022-10-28| 805.97
#2022-10-31| 797.98
#2022-11-01| 802.62
#2022-11-02| 806.93
#2022-11-03| 783.50
#2022-11-04| 827.01
#2022-11-07| 848.00
#2022-11-08| 836.46
#2022-11-09| 835.57
#2022-11-10| 866.23
#2022-11-11| 872.29
#2022-11-14| 869.60
#2022-11-15| 859.79
#2022-11-16| 857.99
#2022-11-17| 847.64
#2022-11-18| 877.25
#2022-11-21| 866.33
#2022-11-22| 890.10
#2022-11-23| 909.23
#2022-11-24| 901.65
#2022-11-25| 892.77
#2022-11-28| 897.49
#2022-11-29| 891.22
#2022-11-30| 910.06
#2022-12-01| 832.13
#2022-12-02| 820.93
#2022-12-05| 841.35
#2022-12-06| 851.93
#2022-12-07| 849.04
#2022-12-08| 839.64
#2022-12-09| 814.12
#2022-12-12| 795.46
#2022-12-13| 819.37
#2022-12-14| 825.12
#2022-12-15| 796.52
#2022-12-16| 785.21
#2022-12-19| 823.82
#2022-12-20| 819.22
#2022-12-21| 835.95
#2022-12-22| 829.98
#2022-12-23| 847.56
#2022-12-26| 847.56
#2022-12-27| 833.29
#2022-12-28| 835.48
#2022-12-29| 843.36
#2022-12-30| 835.62
#2023-01-02| 835.62
#2023-01-03| 851.18
#2023-01-04| 873.09
#2023-01-05| 858.08
#2023-01-06| 864.59
#2023-01-09| 904.74
#2023-01-10| 892.61
#2023-01-11| 893.11
#2023-01-12| 910.09
#2023-01-13| 914.63
#2023-01-16| 918.17
#2023-01-17| 904.69
#2023-01-18| 917.07
#2023-01-19| 900.08
#2023-01-20| 906.91
#2023-01-23| 918.57
#2023-01-24| 917.82
#2023-01-25| 911.33
#2023-01-26| 929.08
#2023-01-27| 940.57
#2023-01-30| 932.92
#2023-01-31| 924.12
#2023-02-01| 957.67
#2023-02-02| 974.51
#2023-02-03| 951.84
#2023-02-06| 934.25
#2023-02-07| 934.89
#2023-02-08| 933.17
#2023-02-09| 936.39
#2023-02-10| 910.32
#2023-02-13| 919.96
#2023-02-14| 920.26
#2023-02-15| 912.89
#2023-02-16| 913.39
#2023-02-17| 917.11
#2023-02-20| 910.71
#2023-02-21| 909.99
#2023-02-22| 903.88
#2023-02-23| 915.05
#2023-02-24| 896.62
#2023-02-27| 909.42
#2023-02-28| 927.27
#2023-03-01| 939.01
#2023-03-02| 922.47
#2023-03-03| 928.61
#2023-03-06| 928.11
#2023-03-07| 915.55
#2023-03-08| 903.03
#2023-03-09| 901.88
#2023-03-10| 918.03
#2023-03-13| 894.46
#2023-03-14| 890.57
#2023-03-15| 847.73
#2023-03-16| 847.60
#2023-03-17| 841.04
#2023-03-20| 834.84
#2023-03-21| 832.87
#2023-03-22| 855.55
#2023-03-23| 877.32
#2023-03-24| 859.05
#2023-03-27| 867.08
#2023-03-28| 888.87
#2023-03-29| 900.58
#2023-03-30| 911.54
#2023-03-31| 908.66
#2023-04-03| 911.92
#2023-04-04| 927.81
#2023-04-05| 921.50
#2023-04-06| 915.89
#2023-04-07| 915.89
#2023-04-10| 902.23
#2023-04-11| 910.69
#2023-04-12| 915.05
#2023-04-13| 928.12
#2023-04-14| 930.04
#2023-04-17| 910.30
#2023-04-18| 914.88
#2023-04-19| 924.64
#2023-04-20| 933.23
#2023-04-21| 916.20
#2023-04-24| 914.69
#2023-04-25| 894.92
#2023-04-26| 903.59
#2023-04-27| 909.28
#2023-04-28| 917.69
#2023-05-01| 916.13
#2023-05-02| 900.44
#2023-05-03| 908.93
#2023-05-04| 884.03
#2023-05-05| 892.49
#2023-05-08| 899.49
#2023-05-09| 877.66
#2023-05-10| 844.79
#2023-05-11| 811.79
#2023-05-12| 820.88
#2023-05-15| 828.95
#2023-05-16| 820.28
#2023-05-17| 805.04
#2023-05-18| 803.28
#2023-05-19| 807.39
#2023-05-22| 815.63
#2023-05-23| 818.74
#2023-05-24| 817.39
#2023-05-25| 800.48
#2023-05-26| 799.06
#2023-05-29| 793.91
#2023-05-30| 784.72
#2023-05-31| 775.92
#2023-06-01| 795.85
#2023-06-02| 818.38
#2023-06-05| 838.59
#2023-06-06| 854.14
#2023-06-07| 874.50
#2023-06-08| 898.47
#2023-06-09| 914.43
#2023-06-12| 919.40
#2023-06-13| 929.54
#2023-06-14| 947.67
#2023-06-15| 955.40
#2023-06-16| 964.53
#2023-06-19| 970.61
#2023-06-20| 959.36
#2023-06-21| 949.54
#2023-06-22| 932.61
#2023-06-23| 905.28
#2023-06-26| 904.74
#2023-06-27| 907.46
#2023-06-28| 900.05
#2023-06-29| 898.38
#2023-06-30| 904.45
#2023-07-03| 914.28
#2023-07-04| 926.30
#2023-07-05| 922.18
#2023-07-06| 894.62
#2023-07-07| 915.53
#2023-07-10| 915.21
#2023-07-11| 931.04
#2023-07-12| 969.74
#2023-07-13| 999.73
#2023-07-14| 995.39
#2023-07-17| 992.59
#2023-07-18|1017.57
#2023-07-19|1015.35
#2023-07-20|1016.86
#2023-07-21|1012.61
#2023-07-24|1024.60
#2023-07-25|1038.68
#2023-07-26|1038.20
#2023-07-27|1058.37
#2023-07-28|1068.71
#2023-07-31|1055.81
#2023-08-01|1032.34
#2023-08-02| 993.48
#2023-08-03| 986.47
#2023-08-04|1019.27
#2023-08-07| 999.66
#2023-08-08| 981.57
#2023-08-09| 981.38
#2023-08-10|1001.40
#2023-08-11| 991.75
#2023-08-14| 980.06
#2023-08-15| 969.08
#2023-08-16| 968.41
#2023-08-17| 962.17
#2023-08-18| 947.84
#2023-08-21| 960.05
#2023-08-22| 963.67
#2023-08-23| 986.82
#2023-08-24| 993.42
#2023-08-25| 987.13
#2023-08-28|1002.77
#2023-08-29|1011.61
#2023-08-30|1009.48
#2023-08-31| 991.30
#2023-09-01|1003.24
#2023-09-04| 990.10
#2023-09-05| 984.11
#2023-09-06| 979.80
#2023-09-07| 967.66
#2023-09-08| 987.70
#2023-09-11| 993.85
#2023-09-12| 994.83
#2023-09-13| 992.44
#2023-09-14| 987.03
#2023-09-15| 967.80
#2023-09-18| 968.34
#2023-09-19| 984.83
#2023-09-20|1012.79
#2023-09-21| 994.86
#2023-09-22|1001.98
#2023-09-25| 997.46
#2023-09-26| 976.61
#2023-09-27| 970.13
#2023-09-28| 968.37
#2023-09-29| 966.16
#2023-10-02| 931.53
#2023-10-03| 927.80
#2023-10-04| 922.98
#2023-10-05| 926.98
#2023-10-06| 934.98
#2023-10-09| 925.63
#2023-10-10| 973.62
#2023-10-11|1000.14
#2023-10-12| 988.48
#2023-10-13| 977.31
#2023-10-16| 976.46
#2023-10-17| 976.85
#2023-10-18| 953.21
#2023-10-19| 953.97
#2023-10-20| 949.20
#2023-10-23| 953.04
#2023-10-24| 953.29
#2023-10-25| 958.46
#2023-10-26| 951.51
#2023-10-27| 940.56
#2023-10-30| 951.49
#2023-10-31| 958.97
#2023-11-01| 975.08
#2023-11-02|1023.51
#2023-11-03|1038.55
#2023-11-06|1030.66
#2023-11-07|1002.42
#2023-11-08|1007.63
#2023-11-09|1002.22
#2023-11-10| 992.85
#2023-11-13| 990.16
#2023-11-14|1027.71
#2023-11-15|1057.88
#2023-11-16|1039.69
#2023-11-17|1037.56
#2023-11-20|1032.62
#2023-11-21|1021.64
#2023-11-22|1000.75
#2023-11-23|1003.68
#2023-11-24|1012.81
#2023-11-27|1010.49
#2023-11-28|1004.05
#2023-11-29| 996.72
#2023-11-30| 968.56
#2023-12-01| 986.76
#2023-12-04| 994.82
#2023-12-05| 982.67
#2023-12-06| 995.37
#2023-12-07| 985.40
#2023-12-08| 977.75
#2023-12-11| 977.40
#2023-12-12| 972.67
#2023-12-13| 989.19
#2023-12-14|1065.78
#2023-12-15|1066.29
#2023-12-18|1004.35
#2023-12-19|1017.36
#2023-12-20|1025.76
#2023-12-21|1027.12
#2023-12-22|1035.71
#2023-12-25|1035.71
#2023-12-26|1027.49
#2023-12-27|1065.82
#2023-12-28|1063.82
#2023-12-29|1078.74
#2024-01-01|1078.74
#2024-01-02|1051.78
#2024-01-03|1021.54
#2024-01-04|1012.93
#2024-01-05|1031.46
#2024-01-08|1028.32
#2024-01-09|1021.39
#2024-01-10|1020.09
#2024-01-11|1017.42
#2024-01-12|1030.61
#2024-01-15|1020.52
#2024-01-16|1003.70
#2024-01-17| 979.42
#2024-01-18| 991.57
#2024-01-19| 993.72
#2024-01-22| 979.49
#2024-01-23| 990.65
#2024-01-24|1012.85
#2024-01-25|1005.09
#2024-01-26|1017.92
#2024-01-29|1006.28
#2024-01-30|1015.60
#2024-01-31|1032.47
#2024-02-01|1038.70
#2024-02-02|1008.47
#2024-02-05| 999.19
#2024-02-06|1013.23
#2024-02-07|1019.35
#2024-02-08|1007.62
#2024-02-09| 996.03
#2024-02-12| 997.37
#2024-02-13| 989.19
#2024-02-14| 996.24
#2024-02-15| 997.74
#2024-02-16|1003.93
#2024-02-19|1006.18
#2024-02-20|1003.09
#2024-02-21|1009.34
#2024-02-22|1003.03
#2024-02-23| 997.94
#2024-02-26| 991.06
#2024-02-27| 997.02
#2024-02-28| 982.16
#2024-02-29|1002.32
#2024-03-01|1012.70
#2024-03-04|1005.81
#2024-03-05|1005.28
#2024-03-06|1030.04
#2024-03-07|1015.37
#2024-03-08|1024.97
#2024-03-11|1026.13
#2024-03-12|1027.91
#2024-03-13|1032.12
#2024-03-14|1026.97
#2024-03-15| 998.89
#2024-03-18| 973.17
#2024-03-19| 977.97
#2024-03-20| 980.57
#2024-03-21| 978.36
#2024-03-22| 973.71
#2024-03-25| 962.71
#2024-03-26| 967.32
#2024-03-27| 976.43
#2024-03-28| 960.59
#2024-03-29| 960.59
#2024-04-01| 958.63
#2024-04-02| 955.04
#2024-04-03| 950.03
#2024-04-04| 971.86
#2024-04-05| 959.70
#2024-04-08| 966.46
#2024-04-09| 983.55
#2024-04-10| 963.84
#2024-04-11| 953.81
#2024-04-12| 915.53
#2024-04-15| 908.03
#2024-04-16| 904.19
#2024-04-17| 911.07
#2024-04-18| 906.84
#2024-04-19| 908.40
#2024-04-22| 914.47
#2024-04-23| 917.94
#2024-04-24| 906.93
#2024-04-25| 914.76
#2024-04-26| 951.51
#2024-04-29| 973.80
#2024-04-30| 980.29
#2024-05-01| 991.41
#2024-05-02| 984.15
#2024-05-03| 993.48
#2024-05-06|1003.49
#2024-05-07|1003.08
#2024-05-08|1001.52
#2024-05-09|1007.80
#2024-05-10|1016.04
#2024-05-13|1028.81
#2024-05-14| 992.18
#2024-05-15|1022.86
#2024-05-16|1050.98
#2024-05-17|1055.12
#2024-05-20|1060.19
#2024-05-21|1066.79
#2024-05-22|1063.28
#2024-05-23|1044.31
#2024-05-24|1046.52
#2024-05-27|1048.09
#2024-05-28|1044.12
#2024-05-29|1037.18
#2024-05-30| 991.14
#2024-05-31| 971.10
#2024-06-03|1022.81
#2024-06-04| 997.89
#2024-06-05| 968.49
#2024-06-06| 961.76
#2024-06-07| 972.61
#2024-06-10| 982.10
#2024-06-11| 995.91
#2024-06-12|1012.45
#2024-06-13|1033.53
#2024-06-14|1085.53
#2024-06-17|1093.86
#2024-06-18|1181.33
#2024-06-19|1194.97
#2024-06-20|1166.56
#2024-06-21|1178.67
#2024-06-24|1156.21
#2024-06-25|1150.46
#2024-06-26|1144.91
#2024-06-27|1113.11
#2024-06-28|1161.79
#2024-07-01|1189.58
#2024-07-02|1143.79
#2024-07-03|1185.03
#2024-07-04|1192.68
#2024-07-05|1178.90
#2024-07-08|1188.42
#2024-07-09|1190.74
#2024-07-10|1179.09
#2024-07-11|1197.76
#2024-07-12|1197.62
#2024-07-15|1187.62
#2024-07-16|1182.29
#2024-07-17|1156.53
#2024-07-18|1162.67
#2024-07-19|1155.71
#2024-07-22|1159.33
#2024-07-23|1142.38
#2024-07-24|1147.39
#2024-07-25|1144.00
#2024-07-26|1161.60
#2024-07-29|1146.35
#2024-07-30|1167.52
#2024-07-31|1205.65
#2024-08-01|1194.88
#2024-08-02|1166.49
#2024-08-05|1135.98
#2024-08-06|1129.45
#2024-08-07|1159.36
#2024-08-08|1165.92
#2024-08-09|1169.90
#2024-08-12|1169.88
#2024-08-13|1190.72
#2024-08-14|1220.79
#2024-08-15|1237.06
#2024-08-16|1264.63
#2024-08-19|1279.64
#2024-08-20|1262.92
#2024-08-21|1266.77
#2024-08-22|1256.40
#2024-08-23|1292.19
#2024-08-26|1296.16
#2024-08-27|1290.79
#2024-08-28|1298.91
#2024-08-29|1318.19
#2024-08-30|1315.24
#2024-09-02|1283.83
#2024-09-03|1263.88
#2024-09-04|1280.13
#2024-09-05|1294.40
#2024-09-06|1284.02
#2024-09-09|1279.50
#2024-09-10|1282.03
#2024-09-11|1266.89
#2024-09-12|1302.71
#2024-09-13|1308.00
#2024-09-16|1312.20
#2024-09-17|1341.54
#2024-09-18|1355.46
#2024-09-19|1365.42
#2024-09-20|1385.36
#2024-09-23|1423.16
#2024-09-24|1421.00
#2024-09-25|1440.48
#2024-09-26|1447.34
#2024-09-27|1463.37
#2024-09-30|1440.38
#2024-10-01|1419.91
#2024-10-02|1414.33
#2024-10-03|1394.60
#2024-10-04|1408.70
#2024-10-07|1407.79
#2024-10-08|1393.79
#2024-10-09|1387.15
#2024-10-10|1402.93
#2024-10-11|1418.43
#2024-10-14|1412.59
#2024-10-15|1419.98
#2024-10-16|1417.01
#2024-10-17|1422.34
#2024-10-18|1448.80
#2024-10-21|1429.10
#2024-10-22|1421.27
#2024-10-23|1389.81
#2024-10-24|1410.48
#2024-10-25|1412.13
#2024-10-28|1428.15
#2024-10-29|1424.48
#2024-10-30|1429.45
#2024-10-31|1417.02
#2024-11-01|1431.10
#2024-11-04|1452.98
#2024-11-05|1475.18
#2024-11-06|1437.90
#2024-11-07|1472.21
#2024-11-08|1451.35
#2024-11-11|1421.04
#2024-11-12|1413.32
#2024-11-13|1405.87
#2024-11-14|1415.48
#2024-11-15|1416.91
#2024-11-18|1440.16
#2024-11-19|1442.06
#2024-11-20|1448.53
#2024-11-21|1468.49
#2024-11-22|1461.68
#2024-11-25|1450.47
#2024-11-26|1447.94
#2024-11-27|1426.88
#2024-11-28|1440.31
#2024-11-29|1440.00
#2024-12-02|1454.03
#2024-12-03|1452.87
#2024-12-04|1463.63
#2024-12-05|1485.65
#2024-12-06|1494.21
#2024-12-09|1512.78
#2024-12-10|1502.12
#2024-12-11|1511.00
#2024-12-12|1494.66
#2024-12-13|1495.62
#2024-12-16|1495.78
#2024-12-17|1446.15
#2024-12-18|1461.81
#2024-12-19|1414.39
#2024-12-20|1414.92
#2024-12-23|1413.47
#2024-12-24|1415.44
#2024-12-25|1415.44
#2024-12-26|1401.52
#2024-12-27|1396.17
#2024-12-30|1381.82
#2024-12-31|1380.88
#2025-01-01|1380.88
#2025-01-02|1383.68
#2025-01-03|1392.54
#2025-01-06|1404.24
#2025-01-07|1422.70
#2025-01-08|1390.94
#2025-01-09|1369.39
#2025-01-10|1321.47
#2025-01-13|1320.93
#2025-01-14|1322.40
#2025-01-15|1364.65
#2025-01-16|1352.35
#2025-01-17|1373.07
#2025-01-20|1367.32
#2025-01-21|1373.56
#2025-01-22|1365.53
#2025-01-23|1335.54
#2025-01-24|1331.44
#2025-01-27|1297.93
#2025-01-28|1297.66
#2025-01-29|1326.91
#2025-01-30|1337.49
#2025-01-31|1316.84
#2025-02-03|1305.30
#2025-02-04|1322.13
#2025-02-05|1337.94
#2025-02-06|1353.57
#2025-02-07|1375.90
#2025-02-10|1378.88
#2025-02-11|1379.18
#2025-02-12|1380.12
#2025-02-13|1372.13
#2025-02-14|1388.44
#2025-02-17|1376.04
#2025-02-18|1389.58
#2025-02-19|1418.38
#2025-02-20|1434.73
#2025-02-21|1454.33
#2025-02-24|1441.24
#2025-02-25|1445.63
#2025-02-26|1482.35
#2025-02-27|1466.70
#2025-02-28|1441.00
#2025-03-03|1436.89
#2025-03-04|1421.87
#2025-03-05|1418.69
#2025-03-06|1427.96
#2025-03-07|1414.33
#2025-03-10|1377.37
#2025-03-11|1379.41
#2025-03-12|1371.53
#2025-03-13|1370.66
#2025-03-14|1384.07
#2025-03-17|1413.16
#2025-03-18|1410.02
#2025-03-19|1422.86
#2025-03-20|1444.56
#2025-03-21|1437.42
#2025-03-24|1430.17
#2025-03-25|1449.25
#2025-03-26|1455.49
#2025-03-27|1457.09
#2025-03-28|1427.89
#2025-03-31|1406.59
#2025-04-01|1430.34
#2025-04-02|1387.73
#2025-04-03|1315.06
#2025-04-04|1237.49
#2025-04-07|1206.00
#2025-04-08|1258.45
#2025-04-09|1198.52
#2025-04-10|1260.34
#2025-04-11|1275.72
#2025-04-14|1356.60
#2025-04-15|1356.82
#2025-04-16|1371.17
#2025-04-17|1379.72
#2025-04-18|1379.72
#2025-04-21|1389.70
#2025-04-22|1398.12
#2025-04-23|1416.36
#2025-04-24|1422.99
#2025-04-25|1440.87
#2025-04-28|1456.41
#2025-04-29|1480.61
#2025-04-30|1481.96
#2025-05-01|1481.56
#2025-05-02|1527.73
#2025-05-05|1522.91
#2025-05-06|1513.97
#2025-05-07|1506.54
#2025-05-08|1505.01
#2025-05-09|1530.15
#2025-05-12|1527.67
#2025-05-13|1528.06
#2025-05-14|1537.92
#2025-05-15|1558.59
#2025-05-16|1557.44
#2025-05-19|1549.67
#2025-05-20|1551.37
#2025-05-21|1560.37
#2025-05-22|1545.37
#2025-05-23|1560.18
#2025-05-26|1578.27
#2025-05-27|1580.29
#2025-05-28|1585.98
#2025-05-29|1619.84
#2025-05-30|1586.85
#2025-06-02|1607.50
#2025-06-03|1615.71
#2025-06-04|1642.50
#2025-06-05|1636.42
#2025-06-06|1644.26
#2025-06-09|1636.16
#2025-06-10|1660.32
#2025-06-11|1648.15
#2025-06-12|1648.05
#2025-06-13|1598.36
#2025-06-16|1608.81
#2025-06-17|1587.88
#2025-06-18|1576.03
#2025-06-19|1569.76
#2025-06-20|1589.69
#2025-06-23|1562.25
#2025-06-24|1625.19
#2025-06-25|1608.23
#2025-06-26|1589.62
#2025-06-27|1600.91
#2025-06-30|1617.59
#2025-07-01|1647.41
#2025-07-02|1627.87
#2025-07-03|1655.99
#2025-07-04|1646.58
#2025-07-07|1628.60
#2025-07-08|1627.28
#2025-07-09|1630.27
#2025-07-10|1608.64
#2025-07-11|1564.27
#2025-07-14|1568.27
#2025-07-15|1562.45
#2025-07-16|1580.08
#2025-07-17|1582.63
#2025-07-18|1630.50
#2025-07-21|1630.00
#2025-07-22|1624.24
#2025-07-23|1629.24
#2025-07-24|1625.57
#2025-07-25|1596.48
#2025-07-28|1586.92
#2025-07-29|1583.06
#2025-07-30|1584.72
#2025-07-31|1594.90
#2025-08-01|1560.67
#2025-08-04|1572.20
#2025-08-05|1558.77
#2025-08-06|1585.78
#2025-08-07|1590.66
#2025-08-08|1599.00
#2025-08-11|1593.68
#2025-08-12|1618.52
#2025-08-13|1641.29
#2025-08-14|1625.09
#2025-08-15|1631.36
#2025-08-18|1616.56
#2025-08-19|1618.01
#2025-08-20|1620.61
#2025-08-21|1623.00
#2025-08-22|1684.67
#2025-08-25|1666.73
#2025-08-26|1657.05
#2025-08-27|1656.02
#2025-08-28|1678.90
#2025-08-29|1670.16
#2025-09-01|1655.63
#2025-09-02|1618.57
#2025-09-03|1623.66
#2025-09-04|1586.84
#2025-09-05|1611.92
#2025-09-08|1623.55
#2025-09-09|1638.88
#2025-09-10|1657.89
#2025-09-11|1610.67
#2025-09-12|1627.54
#2025-09-15|1649.09
#2025-09-16|1626.23
#2025-09-17|1631.48
#2025-09-18|1632.23
#2025-09-19|1626.51
#2025-09-22|1599.08
#2025-09-23|1606.68
#2025-09-24|1599.96
#2025-09-25|1557.92
#2025-09-26|1555.51
#2025-09-29|1565.03
#2025-09-30|1578.34
#2025-10-01|1592.10
#2025-10-02|1577.45
#2025-10-03|1613.11
#2025-10-06|1623.83
#2025-10-07|1612.97
#2025-10-08|1626.94
#2025-10-09|1652.54
#2025-10-10|1666.70
#2025-10-13|1670.50
#2025-10-14|1663.74
#2025-10-15|1691.43
#2025-10-16|1700.20
#2025-10-17|1668.91
#2025-10-20|1700.18
#2025-10-21|1694.30
#2025-10-22|1725.27
#2025-10-23|1745.74
#2025-10-24|1746.71
#2025-10-27|1736.71
#2025-10-28|1774.64
#2025-10-29|1753.25
#2025-10-30|1713.82
#2025-10-31|1697.49
#2025-11-03|1702.61
#2025-11-04|1672.70
#2025-11-05|1692.13
#2025-11-06|1690.83
#2025-11-07|1693.96
#2025-11-10|1717.65
#2025-11-11|1725.44
#2025-11-12|1774.50
#2025-11-13|1808.02
#2025-11-14|1777.33
#2025-11-17|1805.89
#2025-11-18|1758.06
#2025-11-19|1766.15
#2025-11-20|1773.24
#2025-11-21|1713.38
#2025-11-24|1728.54
#2025-11-25|1744.85
#2025-11-26|1772.06
#2025-11-27|1733.84
#2025-11-28|1741.95
#2025-12-01|1755.13
#2025-12-02|1757.96
#2025-12-03|1775.24
#2025-12-04|1789.09
#2025-12-05|1815.94
#2025-12-08|1794.54
#2025-12-09|1809.36
#2025-12-10|1811.45
#2025-12-11|1819.61
#2025-12-12|1805.93
#2025-12-15|1842.39
#2025-12-16|1847.90
#2025-12-17|1863.03
#2025-12-18|1890.22
#2025-12-19|1866.94
#2025-12-22|1858.18
#2025-12-23|1867.60
#2025-12-24|1876.49
#2025-12-25|1876.49
#2025-12-26|1875.51
#2025-12-29|1883.42
#2025-12-30|1891.07
#2025-12-31|1886.47
#2026-01-01|1886.47
#2026-01-02|1901.47
#2026-01-05|1902.37
#2026-01-06|1947.79
#2026-01-07|1926.69
#2026-01-08|1917.11
#2026-01-09|1918.52
#2026-01-12|1903.05
#2026-01-13|1883.31
#2026-01-14|1866.48
#2026-01-15|1900.27
#2026-01-16|1898.72
#2026-01-19|1892.11
#2026-01-20|1889.25
#2026-01-21|1907.77
#2026-01-22|1969.22
#2026-01-23|1968.16
#2026-01-26|2001.33
#2026-01-27|1994.66
#2026-01-28|1993.15
#2026-01-29|2036.49
#2026-01-30|1993.45
#2026-02-02|2022.94
#2026-02-03|2056.23
#2026-02-04|2009.61
#2026-02-05|1981.51
#2026-02-06|2012.20
#2026-02-09|2031.32
#2026-02-10|2057.24
#2026-02-11|2042.59
#2026-02-12|2062.55
#2026-02-13|2011.51
#2026-02-16|2046.41
#2026-02-17|2037.59
#2026-02-18|2083.83
#2026-02-19|2053.70
#2026-02-20|2074.97
#2026-02-23|2085.33
#2026-02-24|2104.17
#2026-02-25|2099.51
#2026-02-26|2149.19
#2026-02-27|2144.35
#2026-03-02|2080.82
#2026-03-03|1963.65
#2026-03-04|2007.18
#2026-03-05|1934.98
#2026-03-06|1871.63
#2026-03-09|1870.77
#2026-03-10|1966.34
#2026-03-11|1936.79
#2026-03-12|1862.01
#2026-03-13|1826.40
#2026-03-16|1839.12
#2026-03-17|1849.38
#2026-03-18|1810.81
#2026-03-19|1810.02
#2026-03-20|1777.10
#2026-03-23|1793.98
#2026-03-24|1772.11
#2026-03-25|1850.32
#2026-03-26|1818.40
#2026-03-27|1794.25
#2026-03-30|1764.11
#2026-03-31|1781.53
#2026-04-01|1850.22
#2026-04-02|1826.63
#2026-04-03|1826.63
#2026-04-06|1833.01
#2026-04-07|1806.26
#2026-04-08|1944.59
#2026-04-09|1914.68
#2026-04-10|1937.04
#2026-04-13|1903.91
#2026-04-14|1939.73
#2026-04-15|1950.34
#2026-04-16|1946.63
#2026-04-17|1995.99
#2026-04-20|1955.26
#2026-04-21|1940.06
#2026-04-22|1930.27
#2026-04-23|1926.22
#2026-04-24|1903.33