Table Data - Nasdaq Emerging Markets: Middle East and Africa Financials Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Middle East and Africa Financials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMMEA30LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMMEA30LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 357.26 |
| 2001-04-02 | 343.31 |
| 2001-04-03 | 334.40 |
| 2001-04-04 | 341.26 |
| 2001-04-05 | 346.83 |
| 2001-04-06 | 341.18 |
| 2001-04-09 | 342.78 |
| 2001-04-10 | 346.84 |
| 2001-04-11 | 364.34 |
| 2001-04-12 | 369.38 |
| 2001-04-13 | . |
| 2001-04-16 | 368.46 |
| 2001-04-17 | 368.67 |
| 2001-04-18 | 375.60 |
| 2001-04-19 | 378.72 |
| 2001-04-20 | 374.97 |
| 2001-04-23 | 369.90 |
| 2001-04-24 | 371.53 |
| 2001-04-25 | 369.71 |
| 2001-04-26 | 374.08 |
| 2001-04-27 | 376.33 |
| 2001-04-30 | 380.13 |
| 2001-05-01 | 380.52 |
| 2001-05-02 | 380.54 |
| 2001-05-03 | 376.87 |
| 2001-05-04 | 380.92 |
| 2001-05-07 | 384.09 |
| 2001-05-08 | 382.93 |
| 2001-05-09 | 386.60 |
| 2001-05-10 | 392.11 |
| 2001-05-11 | 391.06 |
| 2001-05-14 | 386.18 |
| 2001-05-15 | 385.80 |
| 2001-05-16 | 388.56 |
| 2001-05-17 | 397.82 |
| 2001-05-18 | 400.40 |
| 2001-05-21 | 401.51 |
| 2001-05-22 | 398.09 |
| 2001-05-23 | 396.17 |
| 2001-05-24 | 396.16 |
| 2001-05-25 | 399.33 |
| 2001-05-28 | . |
| 2001-05-29 | 400.09 |
| 2001-05-30 | 403.30 |
| 2001-05-31 | 401.91 |
| 2001-06-01 | 391.76 |
| 2001-06-04 | 394.48 |
| 2001-06-05 | 393.82 |
| 2001-06-06 | 393.78 |
| 2001-06-07 | 390.47 |
| 2001-06-08 | 393.42 |
| 2001-06-11 | 389.28 |
| 2001-06-12 | 390.14 |
| 2001-06-13 | 393.10 |
| 2001-06-14 | 398.75 |
| 2001-06-15 | 403.24 |
| 2001-06-18 | 397.86 |
| 2001-06-19 | 402.33 |
| 2001-06-20 | 401.68 |
| 2001-06-21 | 407.92 |
| 2001-06-22 | 414.39 |
| 2001-06-25 | 413.99 |
| 2001-06-26 | 415.26 |
| 2001-06-27 | 414.99 |
| 2001-06-28 | 412.22 |
| 2001-06-29 | 412.58 |
| 2001-07-02 | 415.57 |
| 2001-07-03 | 412.26 |
| 2001-07-04 | . |
| 2001-07-05 | 397.91 |
| 2001-07-06 | 396.39 |
| 2001-07-09 | 394.36 |
| 2001-07-10 | 395.54 |
| 2001-07-11 | 389.01 |
| 2001-07-12 | 388.10 |
| 2001-07-13 | 390.34 |
| 2001-07-16 | 388.43 |
| 2001-07-17 | 383.39 |
| 2001-07-18 | 381.08 |
| 2001-07-19 | 384.33 |
| 2001-07-20 | 381.64 |
| 2001-07-23 | 383.97 |
| 2001-07-24 | 383.60 |
| 2001-07-25 | 385.59 |
| 2001-07-26 | 385.10 |
| 2001-07-27 | 382.80 |
| 2001-07-30 | 386.06 |
| 2001-07-31 | 384.62 |
| 2001-08-01 | 391.03 |
| 2001-08-02 | 402.97 |
| 2001-08-03 | 398.50 |
| 2001-08-06 | 388.49 |
| 2001-08-07 | 384.55 |
| 2001-08-08 | 381.62 |
| 2001-08-09 | 382.83 |
| 2001-08-10 | 383.25 |
| 2001-08-13 | 381.74 |
| 2001-08-14 | 388.58 |
| 2001-08-15 | 390.54 |
| 2001-08-16 | 391.27 |
| 2001-08-17 | 389.73 |
| 2001-08-20 | 384.55 |
| 2001-08-21 | 383.24 |
| 2001-08-22 | 383.86 |
| 2001-08-23 | 382.71 |
| 2001-08-24 | 385.50 |
| 2001-08-27 | 386.27 |
| 2001-08-28 | 388.19 |
| 2001-08-29 | 386.31 |
| 2001-08-30 | 381.90 |
| 2001-08-31 | 380.64 |
| 2001-09-03 | . |
| 2001-09-04 | 379.48 |
| 2001-09-05 | 376.52 |
| 2001-09-06 | 373.04 |
| 2001-09-07 | 373.56 |
| 2001-09-10 | 369.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 333.25 |
| 2001-09-18 | 327.73 |
| 2001-09-19 | 330.04 |
| 2001-09-20 | 314.93 |
| 2001-09-21 | 303.55 |
| 2001-09-24 | 304.26 |
| 2001-09-25 | 321.38 |
| 2001-09-26 | 326.22 |
| 2001-09-27 | 322.49 |
| 2001-09-28 | 325.17 |
| 2001-10-01 | 323.10 |
| 2001-10-02 | 320.94 |
| 2001-10-03 | 317.72 |
| 2001-10-04 | 328.35 |
| 2001-10-05 | 329.61 |
| 2001-10-08 | 328.10 |
| 2001-10-09 | 328.39 |
| 2001-10-10 | 327.00 |
| 2001-10-11 | 333.08 |
| 2001-10-12 | 330.44 |
| 2001-10-15 | 333.20 |
| 2001-10-16 | 327.09 |
| 2001-10-17 | 323.57 |
| 2001-10-18 | 322.15 |
| 2001-10-19 | 321.53 |
| 2001-10-22 | 314.08 |
| 2001-10-23 | 313.40 |
| 2001-10-24 | 315.53 |
| 2001-10-25 | 318.02 |
| 2001-10-26 | 316.79 |
| 2001-10-29 | 318.72 |
| 2001-10-30 | 313.95 |
| 2001-10-31 | 313.08 |
| 2001-11-01 | 314.14 |
| 2001-11-02 | 314.45 |
| 2001-11-05 | 315.86 |
| 2001-11-06 | 315.60 |
| 2001-11-07 | 312.96 |
| 2001-11-08 | 313.93 |
| 2001-11-09 | 307.53 |
| 2001-11-12 | 305.41 |
| 2001-11-13 | 308.36 |
| 2001-11-14 | 311.78 |
| 2001-11-15 | 313.47 |
| 2001-11-16 | 319.16 |
| 2001-11-19 | 320.88 |
| 2001-11-20 | 317.04 |
| 2001-11-21 | 308.97 |
| 2001-11-22 | . |
| 2001-11-23 | 307.27 |
| 2001-11-26 | 311.38 |
| 2001-11-27 | 305.07 |
| 2001-11-28 | 302.62 |
| 2001-11-29 | 295.10 |
| 2001-11-30 | 288.33 |
| 2001-12-03 | 283.36 |
| 2001-12-04 | 278.04 |
| 2001-12-05 | 271.50 |
| 2001-12-06 | 263.80 |
| 2001-12-07 | 265.01 |
| 2001-12-10 | 273.13 |
| 2001-12-11 | 267.33 |
| 2001-12-12 | 263.92 |
| 2001-12-13 | 256.18 |
| 2001-12-14 | 245.08 |
| 2001-12-17 | 252.61 |
| 2001-12-18 | 249.15 |
| 2001-12-19 | 242.21 |
| 2001-12-20 | 224.80 |
| 2001-12-21 | 244.25 |
| 2001-12-24 | 250.68 |
| 2001-12-25 | . |
| 2001-12-26 | 252.12 |
| 2001-12-27 | 256.59 |
| 2001-12-28 | 258.85 |
| 2001-12-31 | 258.71 |
| 2002-01-01 | . |
| 2002-01-02 | 252.52 |
| 2002-01-03 | 253.93 |
| 2002-01-04 | 259.78 |
| 2002-01-07 | 268.21 |
| 2002-01-08 | 276.55 |
| 2002-01-09 | 282.76 |
| 2002-01-10 | 280.36 |
| 2002-01-11 | 281.87 |
| 2002-01-14 | 276.32 |
| 2002-01-15 | 263.24 |
| 2002-01-16 | 257.90 |
| 2002-01-17 | 261.01 |
| 2002-01-18 | 261.43 |
| 2002-01-21 | . |
| 2002-01-22 | 253.92 |
| 2002-01-23 | 255.64 |
| 2002-01-24 | 259.69 |
| 2002-01-25 | 257.24 |
| 2002-01-28 | 255.15 |
| 2002-01-29 | 254.52 |
| 2002-01-30 | 250.69 |
| 2002-01-31 | 251.06 |
| 2002-02-01 | 247.18 |
| 2002-02-04 | 246.48 |
| 2002-02-05 | 244.75 |
| 2002-02-06 | 245.05 |
| 2002-02-07 | 248.26 |
| 2002-02-08 | 250.28 |
| 2002-02-11 | 245.42 |
| 2002-02-12 | 249.20 |
| 2002-02-13 | 246.86 |
| 2002-02-14 | 248.76 |
| 2002-02-15 | 251.36 |
| 2002-02-18 | . |
| 2002-02-19 | 250.39 |
| 2002-02-20 | 257.92 |
| 2002-02-21 | 252.61 |
| 2002-02-22 | 251.50 |
| 2002-02-25 | 253.49 |
| 2002-02-26 | 255.89 |
| 2002-02-27 | 253.38 |
| 2002-02-28 | 250.98 |
| 2002-03-01 | 255.82 |
| 2002-03-04 | 264.87 |
| 2002-03-05 | 268.04 |
| 2002-03-06 | 265.37 |
| 2002-03-07 | 256.80 |
| 2002-03-08 | 247.25 |
| 2002-03-11 | 251.84 |
| 2002-03-12 | 251.10 |
| 2002-03-13 | 246.93 |
| 2002-03-14 | 250.94 |
| 2002-03-15 | 249.02 |
| 2002-03-18 | 245.53 |
| 2002-03-19 | 247.28 |
| 2002-03-20 | 250.31 |
| 2002-03-21 | 253.55 |
| 2002-03-22 | 254.45 |
| 2002-03-25 | 252.18 |
| 2002-03-26 | 250.60 |
| 2002-03-27 | 247.51 |
| 2002-03-28 | 245.38 |
| 2002-03-29 | . |
| 2002-04-01 | 245.26 |
| 2002-04-02 | 250.69 |
| 2002-04-03 | 258.96 |
| 2002-04-04 | 264.30 |
| 2002-04-05 | 273.92 |
| 2002-04-08 | 268.40 |
| 2002-04-09 | 267.89 |
| 2002-04-10 | 273.40 |
| 2002-04-11 | 271.83 |
| 2002-04-12 | 270.53 |
| 2002-04-15 | 270.36 |
| 2002-04-16 | 273.74 |
| 2002-04-17 | 275.67 |
| 2002-04-18 | 277.73 |
| 2002-04-19 | 282.52 |
| 2002-04-22 | 290.32 |
| 2002-04-23 | 298.43 |
| 2002-04-24 | 299.84 |
| 2002-04-25 | 305.84 |
| 2002-04-26 | 308.80 |
| 2002-04-29 | 303.93 |
| 2002-04-30 | 301.77 |
| 2002-05-01 | 303.26 |
| 2002-05-02 | 310.53 |
| 2002-05-03 | 319.56 |
| 2002-05-06 | 322.60 |
| 2002-05-07 | 329.59 |
| 2002-05-08 | 327.40 |
| 2002-05-09 | 326.00 |
| 2002-05-10 | 327.51 |
| 2002-05-13 | 328.91 |
| 2002-05-14 | 330.54 |
| 2002-05-15 | 321.02 |
| 2002-05-16 | 322.77 |
| 2002-05-17 | 325.14 |
| 2002-05-20 | 323.07 |
| 2002-05-21 | 322.26 |
| 2002-05-22 | 317.87 |
| 2002-05-23 | 318.12 |
| 2002-05-24 | 325.43 |
| 2002-05-27 | . |
| 2002-05-28 | 323.14 |
| 2002-05-29 | 326.97 |
| 2002-05-30 | 329.88 |
| 2002-05-31 | 326.83 |
| 2002-06-03 | 327.33 |
| 2002-06-04 | 331.32 |
| 2002-06-05 | 327.48 |
| 2002-06-06 | 330.52 |
| 2002-06-07 | 323.91 |
| 2002-06-10 | 320.64 |
| 2002-06-11 | 318.04 |
| 2002-06-12 | 311.89 |
| 2002-06-13 | 306.61 |
| 2002-06-14 | 296.24 |
| 2002-06-17 | 292.43 |
| 2002-06-18 | 302.69 |
| 2002-06-19 | 301.54 |
| 2002-06-20 | 299.44 |
| 2002-06-21 | 295.90 |
| 2002-06-24 | 297.35 |
| 2002-06-25 | 295.80 |
| 2002-06-26 | 287.85 |
| 2002-06-27 | 294.04 |
| 2002-06-28 | 293.90 |
| 2002-07-01 | 299.82 |
| 2002-07-02 | 295.32 |
| 2002-07-03 | 288.75 |
| 2002-07-04 | . |
| 2002-07-05 | 296.89 |
| 2002-07-08 | 292.01 |
| 2002-07-09 | 292.64 |
| 2002-07-10 | 291.29 |
| 2002-07-11 | 287.07 |
| 2002-07-12 | 295.93 |
| 2002-07-15 | 291.80 |
| 2002-07-16 | 291.85 |
| 2002-07-17 | 295.60 |
| 2002-07-18 | 298.17 |
| 2002-07-19 | 291.50 |
| 2002-07-22 | 281.45 |
| 2002-07-23 | 277.37 |
| 2002-07-24 | 270.58 |
| 2002-07-25 | 274.74 |
| 2002-07-26 | 278.10 |
| 2002-07-29 | 284.54 |
| 2002-07-30 | 280.94 |
| 2002-07-31 | 269.61 |
| 2002-08-01 | 266.71 |
| 2002-08-02 | 266.90 |
| 2002-08-05 | 260.11 |
| 2002-08-06 | 258.97 |
| 2002-08-07 | 263.51 |
| 2002-08-08 | 267.05 |
| 2002-08-09 | 265.99 |
| 2002-08-12 | 266.45 |
| 2002-08-13 | 261.54 |
| 2002-08-14 | 262.78 |
| 2002-08-15 | 261.90 |
| 2002-08-16 | 263.94 |
| 2002-08-19 | 264.16 |
| 2002-08-20 | 259.80 |
| 2002-08-21 | 257.58 |
| 2002-08-22 | 260.86 |
| 2002-08-23 | 259.11 |
| 2002-08-26 | 257.20 |
| 2002-08-27 | 263.48 |
| 2002-08-28 | 264.59 |
| 2002-08-29 | 259.02 |
| 2002-08-30 | 264.95 |
| 2002-09-02 | . |
| 2002-09-03 | 253.15 |
| 2002-09-04 | 254.10 |
| 2002-09-05 | 258.58 |
| 2002-09-06 | 262.27 |
| 2002-09-09 | 267.82 |
| 2002-09-10 | 273.02 |
| 2002-09-11 | 278.15 |
| 2002-09-12 | 274.99 |
| 2002-09-13 | 267.02 |
| 2002-09-16 | 262.66 |
| 2002-09-17 | 268.23 |
| 2002-09-18 | 263.05 |
| 2002-09-19 | 260.32 |
| 2002-09-20 | 261.46 |
| 2002-09-23 | 257.85 |
| 2002-09-24 | 257.23 |
| 2002-09-25 | 261.72 |
| 2002-09-26 | 267.90 |
| 2002-09-27 | 266.81 |
| 2002-09-30 | 260.89 |
| 2002-10-01 | 264.31 |
| 2002-10-02 | 268.07 |
| 2002-10-03 | 266.12 |
| 2002-10-04 | 265.31 |
| 2002-10-07 | 258.83 |
| 2002-10-08 | 257.83 |
| 2002-10-09 | 256.69 |
| 2002-10-10 | 257.63 |
| 2002-10-11 | 262.02 |
| 2002-10-14 | 265.58 |
| 2002-10-15 | 272.39 |
| 2002-10-16 | 265.79 |
| 2002-10-17 | 270.70 |
| 2002-10-18 | 270.05 |
| 2002-10-21 | 276.70 |
| 2002-10-22 | 285.81 |
| 2002-10-23 | 286.81 |
| 2002-10-24 | 290.11 |
| 2002-10-25 | 287.13 |
| 2002-10-28 | 288.97 |
| 2002-10-29 | 277.54 |
| 2002-10-30 | 277.73 |
| 2002-10-31 | 278.46 |
| 2002-11-01 | 290.62 |
| 2002-11-04 | 291.86 |
| 2002-11-05 | 290.21 |
| 2002-11-06 | 294.86 |
| 2002-11-07 | 304.43 |
| 2002-11-08 | 309.25 |
| 2002-11-11 | 308.60 |
| 2002-11-12 | 305.82 |
| 2002-11-13 | 300.71 |
| 2002-11-14 | 310.84 |
| 2002-11-15 | 318.23 |
| 2002-11-18 | 320.11 |
| 2002-11-19 | 316.16 |
| 2002-11-20 | 308.63 |
| 2002-11-21 | 314.29 |
| 2002-11-22 | 319.36 |
| 2002-11-25 | 322.01 |
| 2002-11-26 | 321.95 |
| 2002-11-27 | 326.59 |
| 2002-11-28 | . |
| 2002-11-29 | 325.59 |
| 2002-12-02 | 325.79 |
| 2002-12-03 | 318.56 |
| 2002-12-04 | 318.73 |
| 2002-12-05 | 320.31 |
| 2002-12-06 | 313.67 |
| 2002-12-09 | 314.62 |
| 2002-12-10 | 317.20 |
| 2002-12-11 | 321.38 |
| 2002-12-12 | 315.31 |
| 2002-12-13 | 320.16 |
| 2002-12-16 | 320.89 |
| 2002-12-17 | 321.29 |
| 2002-12-18 | 326.03 |
| 2002-12-19 | 316.38 |
| 2002-12-20 | 320.32 |
| 2002-12-23 | 320.60 |
| 2002-12-24 | 316.84 |
| 2002-12-25 | . |
| 2002-12-26 | 318.82 |
| 2002-12-27 | 321.07 |
| 2002-12-30 | 326.62 |
| 2002-12-31 | 326.72 |
| 2003-01-01 | . |
| 2003-01-02 | 330.90 |
| 2003-01-03 | 336.79 |
| 2003-01-06 | 336.33 |
| 2003-01-07 | 338.88 |
| 2003-01-08 | 336.58 |
| 2003-01-09 | 335.49 |
| 2003-01-10 | 339.45 |
| 2003-01-13 | 334.20 |
| 2003-01-14 | 335.05 |
| 2003-01-15 | 335.81 |
| 2003-01-16 | 327.94 |
| 2003-01-17 | 325.45 |
| 2003-01-20 | . |
| 2003-01-21 | 319.11 |
| 2003-01-22 | 316.04 |
| 2003-01-23 | 320.53 |
| 2003-01-24 | 315.38 |
| 2003-01-27 | 307.27 |
| 2003-01-28 | 308.19 |
| 2003-01-29 | 314.30 |
| 2003-01-30 | 319.09 |
| 2003-01-31 | 322.71 |
| 2003-02-03 | 324.90 |
| 2003-02-04 | 328.72 |
| 2003-02-05 | 326.40 |
| 2003-02-06 | 331.25 |
| 2003-02-07 | 327.04 |
| 2003-02-10 | 323.42 |
| 2003-02-11 | 327.58 |
| 2003-02-12 | 328.21 |
| 2003-02-13 | 324.56 |
| 2003-02-14 | 326.39 |
| 2003-02-17 | . |
| 2003-02-18 | 327.32 |
| 2003-02-19 | 326.08 |
| 2003-02-20 | 332.94 |
| 2003-02-21 | 335.08 |
| 2003-02-24 | 331.22 |
| 2003-02-25 | 330.44 |
| 2003-02-26 | 331.63 |
| 2003-02-27 | 329.76 |
| 2003-02-28 | 328.75 |
| 2003-03-03 | 334.16 |
| 2003-03-04 | 328.67 |
| 2003-03-05 | 328.28 |
| 2003-03-06 | 321.83 |
| 2003-03-07 | 322.82 |
| 2003-03-10 | 324.64 |
| 2003-03-11 | 322.95 |
| 2003-03-12 | 316.92 |
| 2003-03-13 | 311.38 |
| 2003-03-14 | 307.64 |
| 2003-03-17 | 301.99 |
| 2003-03-18 | 310.25 |
| 2003-03-19 | 314.53 |
| 2003-03-20 | 312.03 |
| 2003-03-21 | 309.51 |
| 2003-03-24 | 302.51 |
| 2003-03-25 | 306.55 |
| 2003-03-26 | 305.77 |
| 2003-03-27 | 307.54 |
| 2003-03-28 | 303.63 |
| 2003-03-31 | 305.12 |
| 2003-04-01 | 309.09 |
| 2003-04-02 | 309.45 |
| 2003-04-03 | 314.86 |
| 2003-04-04 | 314.88 |
| 2003-04-07 | 319.21 |
| 2003-04-08 | 313.10 |
| 2003-04-09 | 319.76 |
| 2003-04-10 | 320.47 |
| 2003-04-11 | 326.07 |
| 2003-04-14 | 328.53 |
| 2003-04-15 | 333.45 |
| 2003-04-16 | 329.27 |
| 2003-04-17 | 333.00 |
| 2003-04-18 | . |
| 2003-04-21 | 331.95 |
| 2003-04-22 | 333.13 |
| 2003-04-23 | 335.73 |
| 2003-04-24 | 345.04 |
| 2003-04-25 | 349.63 |
| 2003-04-28 | 352.40 |
| 2003-04-29 | 355.16 |
| 2003-04-30 | 349.01 |
| 2003-05-01 | 349.24 |
| 2003-05-02 | 336.97 |
| 2003-05-05 | 352.23 |
| 2003-05-06 | 349.25 |
| 2003-05-07 | 348.78 |
| 2003-05-08 | 345.77 |
| 2003-05-09 | 351.83 |
| 2003-05-12 | 349.48 |
| 2003-05-13 | 353.91 |
| 2003-05-14 | 351.65 |
| 2003-05-15 | 329.63 |
| 2003-05-16 | 332.56 |
| 2003-05-19 | 326.01 |
| 2003-05-20 | 329.62 |
| 2003-05-21 | 340.49 |
| 2003-05-22 | 334.60 |
| 2003-05-23 | 339.55 |
| 2003-05-26 | . |
| 2003-05-27 | 331.80 |
| 2003-05-28 | 327.43 |
| 2003-05-29 | 334.97 |
| 2003-05-30 | 340.36 |
| 2003-06-02 | 345.58 |
| 2003-06-03 | 343.72 |
| 2003-06-04 | 341.63 |
| 2003-06-05 | 358.88 |
| 2003-06-06 | 357.53 |
| 2003-06-09 | 362.03 |
| 2003-06-10 | 361.05 |
| 2003-06-11 | 356.59 |
| 2003-06-12 | 355.96 |
| 2003-06-13 | 356.12 |
| 2003-06-16 | 359.47 |
| 2003-06-17 | 360.86 |
| 2003-06-18 | 355.33 |
| 2003-06-19 | 359.87 |
| 2003-06-20 | 357.16 |
| 2003-06-23 | 351.41 |
| 2003-06-24 | 360.00 |
| 2003-06-25 | 363.56 |
| 2003-06-26 | 369.11 |
| 2003-06-27 | 375.03 |
| 2003-06-30 | 377.32 |
| 2003-07-01 | 385.39 |
| 2003-07-02 | 390.22 |
| 2003-07-03 | 394.37 |
| 2003-07-04 | . |
| 2003-07-07 | 398.22 |
| 2003-07-08 | 396.95 |
| 2003-07-09 | 398.25 |
| 2003-07-10 | 398.15 |
| 2003-07-11 | 394.24 |
| 2003-07-14 | 397.62 |
| 2003-07-15 | 388.91 |
| 2003-07-16 | 386.55 |
| 2003-07-17 | 378.53 |
| 2003-07-18 | 379.53 |
| 2003-07-21 | 378.18 |
| 2003-07-22 | 384.61 |
| 2003-07-23 | 386.40 |
| 2003-07-24 | 384.56 |
| 2003-07-25 | 388.80 |
| 2003-07-28 | 396.64 |
| 2003-07-29 | 397.01 |
| 2003-07-30 | 394.67 |
| 2003-07-31 | 395.50 |
| 2003-08-01 | 393.16 |
| 2003-08-04 | 394.27 |
| 2003-08-05 | 392.02 |
| 2003-08-06 | 394.99 |
| 2003-08-07 | 401.22 |
| 2003-08-08 | 392.00 |
| 2003-08-11 | 390.02 |
| 2003-08-12 | 387.23 |
| 2003-08-13 | 385.44 |
| 2003-08-14 | 386.99 |
| 2003-08-15 | 382.96 |
| 2003-08-18 | 386.80 |
| 2003-08-19 | 387.05 |
| 2003-08-20 | 385.59 |
| 2003-08-21 | 381.85 |
| 2003-08-22 | 384.44 |
| 2003-08-25 | 378.11 |
| 2003-08-26 | 383.58 |
| 2003-08-27 | 384.77 |
| 2003-08-28 | 383.05 |
| 2003-08-29 | 382.29 |
| 2003-09-01 | . |
| 2003-09-02 | 380.82 |
| 2003-09-03 | 387.52 |
| 2003-09-04 | 386.10 |
| 2003-09-05 | 375.69 |
| 2003-09-08 | 365.41 |
| 2003-09-09 | 370.57 |
| 2003-09-10 | 375.71 |
| 2003-09-11 | 371.97 |
| 2003-09-12 | 367.84 |
| 2003-09-15 | 366.90 |
| 2003-09-16 | 369.43 |
| 2003-09-17 | 374.33 |
| 2003-09-18 | 376.74 |
| 2003-09-19 | 374.54 |
| 2003-09-22 | 378.95 |
| 2003-09-23 | 382.65 |
| 2003-09-24 | 382.83 |
| 2003-09-25 | 382.28 |
| 2003-09-26 | 378.51 |
| 2003-09-29 | 380.84 |
| 2003-09-30 | 388.91 |
| 2003-10-01 | 393.07 |
| 2003-10-02 | 396.98 |
| 2003-10-03 | 399.74 |
| 2003-10-06 | 402.23 |
| 2003-10-07 | 410.35 |
| 2003-10-08 | 410.62 |
| 2003-10-09 | 417.80 |
| 2003-10-10 | 422.45 |
| 2003-10-13 | 425.27 |
| 2003-10-14 | 420.66 |
| 2003-10-15 | 418.27 |
| 2003-10-16 | 421.69 |
| 2003-10-17 | 415.08 |
| 2003-10-20 | 407.09 |
| 2003-10-21 | 411.39 |
| 2003-10-22 | 416.17 |
| 2003-10-23 | 414.31 |
| 2003-10-24 | 416.77 |
| 2003-10-27 | 419.38 |
| 2003-10-28 | 420.02 |
| 2003-10-29 | 425.44 |
| 2003-10-30 | 428.48 |
| 2003-10-31 | 425.47 |
| 2003-11-03 | 429.58 |
| 2003-11-04 | 429.94 |
| 2003-11-05 | 428.73 |
| 2003-11-06 | 429.17 |
| 2003-11-07 | 430.06 |
| 2003-11-10 | 432.05 |
| 2003-11-11 | 430.08 |
| 2003-11-12 | 431.53 |
| 2003-11-13 | 441.18 |
| 2003-11-14 | 449.41 |
| 2003-11-17 | 450.19 |
| 2003-11-18 | 449.53 |
| 2003-11-19 | 452.67 |
| 2003-11-20 | 451.73 |
| 2003-11-21 | 459.56 |
| 2003-11-24 | 455.38 |
| 2003-11-25 | 462.88 |
| 2003-11-26 | 474.39 |
| 2003-11-27 | . |
| 2003-11-28 | 482.29 |
| 2003-12-01 | 498.14 |
| 2003-12-02 | 494.29 |
| 2003-12-03 | 501.82 |
| 2003-12-04 | 498.15 |
| 2003-12-05 | 503.72 |
| 2003-12-08 | 487.52 |
| 2003-12-09 | 484.35 |
| 2003-12-10 | 478.51 |
| 2003-12-11 | 486.18 |
| 2003-12-12 | 484.53 |
| 2003-12-15 | 491.34 |
| 2003-12-16 | 489.38 |
| 2003-12-17 | 488.01 |
| 2003-12-18 | 475.26 |
| 2003-12-19 | 460.67 |
| 2003-12-22 | 456.88 |
| 2003-12-23 | 462.27 |
| 2003-12-24 | 474.17 |
| 2003-12-25 | . |
| 2003-12-26 | 474.58 |
| 2003-12-29 | 471.13 |
| 2003-12-30 | 484.42 |
| 2003-12-31 | 481.13 |
| 2004-01-01 | . |
| 2004-01-02 | 497.13 |
| 2004-01-05 | 515.54 |
| 2004-01-06 | 503.42 |
| 2004-01-07 | 501.20 |
| 2004-01-08 | 493.05 |
| 2004-01-09 | 489.00 |
| 2004-01-12 | 471.30 |
| 2004-01-13 | 472.42 |
| 2004-01-14 | 454.84 |
| 2004-01-15 | 437.86 |
| 2004-01-16 | 442.47 |
| 2004-01-19 | . |
| 2004-01-20 | 450.81 |
| 2004-01-21 | 452.29 |
| 2004-01-22 | 456.60 |
| 2004-01-23 | 459.17 |
| 2004-01-26 | 457.16 |
| 2004-01-27 | 457.15 |
| 2004-01-28 | 469.57 |
| 2004-01-29 | 468.18 |
| 2004-01-30 | 468.87 |
| 2004-02-02 | 478.07 |
| 2004-02-03 | 493.61 |
| 2004-02-04 | 487.73 |
| 2004-02-05 | 480.62 |
| 2004-02-06 | 481.21 |
| 2004-02-09 | 485.80 |
| 2004-02-10 | 489.83 |
| 2004-02-11 | 485.43 |
| 2004-02-12 | 500.62 |
| 2004-02-13 | 506.20 |
| 2004-02-16 | . |
| 2004-02-17 | 507.41 |
| 2004-02-18 | 509.95 |
| 2004-02-19 | 507.29 |
| 2004-02-20 | 497.91 |
| 2004-02-23 | 507.52 |
| 2004-02-24 | 505.99 |
| 2004-02-25 | 506.13 |
| 2004-02-26 | 502.75 |
| 2004-02-27 | 504.45 |
| 2004-03-01 | 509.73 |
| 2004-03-02 | 510.37 |
| 2004-03-03 | 491.35 |
| 2004-03-04 | 494.37 |
| 2004-03-05 | 510.46 |
| 2004-03-08 | 511.91 |
| 2004-03-09 | 518.43 |
| 2004-03-10 | 509.64 |
| 2004-03-11 | 502.59 |
| 2004-03-12 | 496.73 |
| 2004-03-15 | 498.61 |
| 2004-03-16 | 503.04 |
| 2004-03-17 | 494.15 |
| 2004-03-18 | 508.70 |
| 2004-03-19 | 509.51 |
| 2004-03-22 | 522.13 |
| 2004-03-23 | 516.94 |
| 2004-03-24 | 512.42 |
| 2004-03-25 | 512.78 |
| 2004-03-26 | 512.61 |
| 2004-03-29 | 526.68 |
| 2004-03-30 | 533.50 |
| 2004-03-31 | 541.82 |
| 2004-04-01 | 544.82 |
| 2004-04-02 | 534.76 |
| 2004-04-05 | 542.86 |
| 2004-04-06 | 551.35 |
| 2004-04-07 | 560.58 |
| 2004-04-08 | 558.84 |
| 2004-04-09 | . |
| 2004-04-12 | 561.80 |
| 2004-04-13 | 546.36 |
| 2004-04-14 | 539.21 |
| 2004-04-15 | 537.79 |
| 2004-04-16 | 549.80 |
| 2004-04-19 | 536.04 |
| 2004-04-20 | 541.92 |
| 2004-04-21 | 526.72 |
| 2004-04-22 | 511.83 |
| 2004-04-23 | 515.45 |
| 2004-04-26 | 514.05 |
| 2004-04-27 | 514.71 |
| 2004-04-28 | 507.27 |
| 2004-04-29 | 503.94 |
| 2004-04-30 | 488.71 |
| 2004-05-03 | 488.63 |
| 2004-05-04 | 495.53 |
| 2004-05-05 | 502.61 |
| 2004-05-06 | 497.00 |
| 2004-05-07 | 487.32 |
| 2004-05-10 | 474.56 |
| 2004-05-11 | 485.37 |
| 2004-05-12 | 481.52 |
| 2004-05-13 | 481.65 |
| 2004-05-14 | 479.26 |
| 2004-05-17 | 482.41 |
| 2004-05-18 | 477.53 |
| 2004-05-19 | 498.04 |
| 2004-05-20 | 497.30 |
| 2004-05-21 | 496.28 |
| 2004-05-24 | 492.84 |
| 2004-05-25 | 499.68 |
| 2004-05-26 | 510.04 |
| 2004-05-27 | 524.75 |
| 2004-05-28 | 528.82 |
| 2004-05-31 | . |
| 2004-06-01 | 538.38 |
| 2004-06-02 | 537.65 |
| 2004-06-03 | 536.08 |
| 2004-06-04 | 534.09 |
| 2004-06-07 | 539.27 |
| 2004-06-08 | 532.65 |
| 2004-06-09 | 528.38 |
| 2004-06-10 | 530.18 |
| 2004-06-11 | . |
| 2004-06-14 | 524.47 |
| 2004-06-15 | 529.92 |
| 2004-06-16 | 527.94 |
| 2004-06-17 | 527.75 |
| 2004-06-18 | 541.46 |
| 2004-06-21 | 548.26 |
| 2004-06-22 | 547.92 |
| 2004-06-23 | 550.92 |
| 2004-06-24 | 556.61 |
| 2004-06-25 | 551.73 |
| 2004-06-28 | 557.61 |
| 2004-06-29 | 557.46 |
| 2004-06-30 | 560.61 |
| 2004-07-01 | 562.06 |
| 2004-07-02 | 568.41 |
| 2004-07-05 | . |
| 2004-07-06 | 554.94 |
| 2004-07-07 | 565.60 |
| 2004-07-08 | 569.38 |
| 2004-07-09 | 566.56 |
| 2004-07-12 | 571.33 |
| 2004-07-13 | 573.75 |
| 2004-07-14 | 578.56 |
| 2004-07-15 | 579.03 |
| 2004-07-16 | 578.79 |
| 2004-07-19 | 582.14 |
| 2004-07-20 | 577.57 |
| 2004-07-21 | 572.38 |
| 2004-07-22 | 572.32 |
| 2004-07-23 | 561.09 |
| 2004-07-26 | 558.69 |
| 2004-07-27 | 553.82 |
| 2004-07-28 | 558.26 |
| 2004-07-29 | 552.59 |
| 2004-07-30 | 557.34 |
| 2004-08-02 | 554.52 |
| 2004-08-03 | 557.79 |
| 2004-08-04 | 559.57 |
| 2004-08-05 | 553.99 |
| 2004-08-06 | 557.35 |
| 2004-08-09 | 561.57 |
| 2004-08-10 | 559.20 |
| 2004-08-11 | 551.01 |
| 2004-08-12 | 542.43 |
| 2004-08-13 | 537.87 |
| 2004-08-16 | 523.58 |
| 2004-08-17 | 527.78 |
| 2004-08-18 | 525.47 |
| 2004-08-19 | 521.42 |
| 2004-08-20 | 526.22 |
| 2004-08-23 | 529.93 |
| 2004-08-24 | 531.08 |
| 2004-08-25 | 533.14 |
| 2004-08-26 | 542.84 |
| 2004-08-27 | 536.16 |
| 2004-08-30 | 538.09 |
| 2004-08-31 | 547.67 |
| 2004-09-01 | 553.37 |
| 2004-09-02 | 564.75 |
| 2004-09-03 | 565.75 |
| 2004-09-06 | . |
| 2004-09-07 | 562.80 |
| 2004-09-08 | 563.06 |
| 2004-09-09 | 569.52 |
| 2004-09-10 | 574.90 |
| 2004-09-13 | 579.93 |
| 2004-09-14 | 587.10 |
| 2004-09-15 | 575.19 |
| 2004-09-16 | 584.53 |
| 2004-09-17 | 588.70 |
| 2004-09-20 | 599.23 |
| 2004-09-21 | 605.18 |
| 2004-09-22 | 595.54 |
| 2004-09-23 | 608.42 |
| 2004-09-24 | 610.21 |
| 2004-09-27 | 613.15 |
| 2004-09-28 | 610.35 |
| 2004-09-29 | 618.27 |
| 2004-09-30 | 621.49 |
| 2004-10-01 | 620.13 |
| 2004-10-04 | 619.18 |
| 2004-10-05 | 610.24 |
| 2004-10-06 | 615.11 |
| 2004-10-07 | 609.99 |
| 2004-10-08 | 608.70 |
| 2004-10-11 | 608.87 |
| 2004-10-12 | 600.80 |
| 2004-10-13 | 599.48 |
| 2004-10-14 | 605.71 |
| 2004-10-15 | 619.56 |
| 2004-10-18 | 625.67 |
| 2004-10-19 | 635.10 |
| 2004-10-20 | 631.94 |
| 2004-10-21 | 641.97 |
| 2004-10-22 | 643.28 |
| 2004-10-25 | 638.99 |
| 2004-10-26 | 641.13 |
| 2004-10-27 | 659.93 |
| 2004-10-28 | 670.43 |
| 2004-10-29 | 661.87 |
| 2004-11-01 | 674.55 |
| 2004-11-02 | 670.29 |
| 2004-11-03 | 683.45 |
| 2004-11-04 | 691.05 |
| 2004-11-05 | 695.77 |
| 2004-11-08 | 706.17 |
| 2004-11-09 | 699.57 |
| 2004-11-10 | 690.83 |
| 2004-11-11 | 691.85 |
| 2004-11-12 | 701.67 |
| 2004-11-15 | 703.02 |
| 2004-11-16 | 710.47 |
| 2004-11-17 | 721.71 |
| 2004-11-18 | 717.78 |
| 2004-11-19 | 717.62 |
| 2004-11-22 | 715.04 |
| 2004-11-23 | 713.69 |
| 2004-11-24 | 726.33 |
| 2004-11-25 | . |
| 2004-11-26 | 765.62 |
| 2004-11-29 | 782.21 |
| 2004-11-30 | 779.43 |
| 2004-12-01 | 787.31 |
| 2004-12-02 | 773.28 |
| 2004-12-03 | 785.16 |
| 2004-12-06 | 782.69 |
| 2004-12-07 | 780.82 |
| 2004-12-08 | 764.33 |
| 2004-12-09 | 766.56 |
| 2004-12-10 | 773.90 |
| 2004-12-13 | 795.48 |
| 2004-12-14 | 798.49 |
| 2004-12-15 | 802.29 |
| 2004-12-16 | 797.51 |
| 2004-12-17 | 798.54 |
| 2004-12-20 | 809.47 |
| 2004-12-21 | 815.24 |
| 2004-12-22 | 823.71 |
| 2004-12-23 | 835.20 |
| 2004-12-24 | . |
| 2004-12-27 | 841.38 |
| 2004-12-28 | 850.79 |
| 2004-12-29 | 843.97 |
| 2004-12-30 | 842.57 |
| 2004-12-31 | 847.86 |
| 2005-01-03 | 848.05 |
| 2005-01-04 | 819.19 |
| 2005-01-05 | 799.89 |
| 2005-01-06 | 766.20 |
| 2005-01-07 | 766.21 |
| 2005-01-10 | 782.07 |
| 2005-01-11 | 780.19 |
| 2005-01-12 | 783.09 |
| 2005-01-13 | 771.35 |
| 2005-01-14 | 767.84 |
| 2005-01-17 | . |
| 2005-01-18 | 738.88 |
| 2005-01-19 | 744.75 |
| 2005-01-20 | 733.98 |
| 2005-01-21 | 749.65 |
| 2005-01-24 | 760.11 |
| 2005-01-25 | 761.17 |
| 2005-01-26 | 771.99 |
| 2005-01-27 | 790.42 |
#2005-01-28| 789.52
#2005-01-31| 797.34
#2005-02-01| 784.60
#2005-02-02| 772.70
#2005-02-03| 764.20
#2005-02-04| 764.94
#2005-02-07| 744.04
#2005-02-08| 736.28
#2005-02-09| 750.34
#2005-02-10| 768.46
#2005-02-11| 776.48
#2005-02-14| 779.45
#2005-02-15| 781.40
#2005-02-16| 788.01
#2005-02-17| 797.17
#2005-02-18| 796.24
#2005-02-21| .
#2005-02-22| 829.80
#2005-02-23| 824.28
#2005-02-24| 818.53
#2005-02-25| 826.00
#2005-02-28| 829.86
#2005-03-01| 823.85
#2005-03-02| 812.05
#2005-03-03| 809.27
#2005-03-04| 833.54
#2005-03-07| 833.74
#2005-03-08| 853.30
#2005-03-09| 853.80
#2005-03-10| 841.46
#2005-03-11| 844.49
#2005-03-14| 823.41
#2005-03-15| 800.11
#2005-03-16| 788.04
#2005-03-17| 776.74
#2005-03-18| 787.93
#2005-03-21| 779.63
#2005-03-22| 785.10
#2005-03-23| 759.97
#2005-03-24| 751.77
#2005-03-25| .
#2005-03-28| 736.71
#2005-03-29| 733.34
#2005-03-30| 739.87
#2005-03-31| 754.65
#2005-04-01| 768.74
#2005-04-04| 752.09
#2005-04-05| 749.60
#2005-04-06| 760.63
#2005-04-07| 761.72
#2005-04-08| 758.86
#2005-04-11| 757.13
#2005-04-12| 749.29
#2005-04-13| 746.06
#2005-04-14| 739.96
#2005-04-15| 745.55
#2005-04-18| 742.68
#2005-04-19| 749.75
#2005-04-20| 752.78
#2005-04-21| 762.89
#2005-04-22| 764.13
#2005-04-25| 760.58
#2005-04-26| 770.54
#2005-04-27| 772.10
#2005-04-28| 750.01
#2005-04-29| 754.73
#2005-05-02| 752.83
#2005-05-03| 761.07
#2005-05-04| 778.71
#2005-05-05| 793.13
#2005-05-06| 795.31
#2005-05-09| 796.25
#2005-05-10| 787.23
#2005-05-11| 785.49
#2005-05-12| 766.68
#2005-05-13| 761.59
#2005-05-16| 756.19
#2005-05-17| 740.94
#2005-05-18| 747.19
#2005-05-19| 752.33
#2005-05-20| 736.05
#2005-05-23| 736.70
#2005-05-24| 727.70
#2005-05-25| 736.93
#2005-05-26| 727.63
#2005-05-27| 732.53
#2005-05-30| .
#2005-05-31| 707.69
#2005-06-01| 690.80
#2005-06-02| 698.23
#2005-06-03| 713.84
#2005-06-06| 732.86
#2005-06-07| 744.31
#2005-06-08| 738.55
#2005-06-09| 723.94
#2005-06-10| 731.74
#2005-06-13| 720.51
#2005-06-14| 714.84
#2005-06-15| 729.28
#2005-06-16| 734.14
#2005-06-17| 743.74
#2005-06-20| 741.28
#2005-06-21| 738.64
#2005-06-22| 740.04
#2005-06-23| 734.19
#2005-06-24| 726.33
#2005-06-27| 732.70
#2005-06-28| 735.83
#2005-06-29| 733.43
#2005-06-30| 732.20
#2005-07-01| 723.71
#2005-07-04| .
#2005-07-05| 712.40
#2005-07-06| 718.70
#2005-07-07| 714.45
#2005-07-08| 710.10
#2005-07-11| 730.54
#2005-07-12| 765.52
#2005-07-13| 760.71
#2005-07-14| 785.55
#2005-07-15| 772.71
#2005-07-18| 776.20
#2005-07-19| 778.12
#2005-07-20| 787.86
#2005-07-21| 801.43
#2005-07-22| 801.21
#2005-07-25| 799.14
#2005-07-26| 790.18
#2005-07-27| 800.99
#2005-07-28| 814.13
#2005-07-29| 812.01
#2005-08-01| 828.94
#2005-08-02| 836.30
#2005-08-03| 848.82
#2005-08-04| 853.40
#2005-08-05| 846.89
#2005-08-08| 861.61
#2005-08-09| 859.76
#2005-08-10| 890.72
#2005-08-11| 887.30
#2005-08-12| 873.69
#2005-08-15| 849.97
#2005-08-16| 844.63
#2005-08-17| 824.59
#2005-08-18| 819.94
#2005-08-19| 826.89
#2005-08-22| 837.88
#2005-08-23| 835.01
#2005-08-24| 829.58
#2005-08-25| 825.97
#2005-08-26| 821.97
#2005-08-29| 818.87
#2005-08-30| 807.07
#2005-08-31| 816.36
#2005-09-01| 842.15
#2005-09-02| 865.72
#2005-09-05| .
#2005-09-06| 862.15
#2005-09-07| 869.63
#2005-09-08| 863.63
#2005-09-09| 863.00
#2005-09-12| 854.20
#2005-09-13| 855.99
#2005-09-14| 861.23
#2005-09-15| 853.09
#2005-09-16| 856.47
#2005-09-19| 846.75
#2005-09-20| 850.71
#2005-09-21| 850.30
#2005-09-22| 840.03
#2005-09-23| 830.54
#2005-09-26| 840.58
#2005-09-27| 837.23
#2005-09-28| 837.59
#2005-09-29| 846.86
#2005-09-30| 855.67
#2005-10-03| 836.47
#2005-10-04| 833.05
#2005-10-05| 825.12
#2005-10-06| 810.97
#2005-10-07| 804.80
#2005-10-10| 807.10
#2005-10-11| 813.50
#2005-10-12| 808.69
#2005-10-13| 782.82
#2005-10-14| 782.03
#2005-10-17| 797.23
#2005-10-18| 786.90
#2005-10-19| 766.17
#2005-10-20| 787.76
#2005-10-21| 777.43
#2005-10-24| 793.10
#2005-10-25| 795.72
#2005-10-26| 793.83
#2005-10-27| 781.47
#2005-10-28| 782.10
#2005-10-31| 792.07
#2005-11-01| 803.31
#2005-11-02| 810.91
#2005-11-03| 825.20
#2005-11-04| 810.00
#2005-11-07| 820.28
#2005-11-08| 800.86
#2005-11-09| 798.01
#2005-11-10| 805.40
#2005-11-11| 811.87
#2005-11-14| 829.25
#2005-11-15| 819.07
#2005-11-16| 816.74
#2005-11-17| 822.38
#2005-11-18| 822.26
#2005-11-21| 822.67
#2005-11-22| 815.67
#2005-11-23| 832.51
#2005-11-24| .
#2005-11-25| 839.32
#2005-11-28| 834.21
#2005-11-29| 834.63
#2005-11-30| 831.68
#2005-12-01| 829.73
#2005-12-02| 844.07
#2005-12-05| 854.34
#2005-12-06| 884.35
#2005-12-07| 901.21
#2005-12-08| 887.35
#2005-12-09| 879.19
#2005-12-12| 895.16
#2005-12-13| 905.35
#2005-12-14| 907.49
#2005-12-15| 909.20
#2005-12-16| 911.43
#2005-12-19| 931.34
#2005-12-20| 930.19
#2005-12-21| 936.22
#2005-12-22| 944.10
#2005-12-23| 953.25
#2005-12-26| .
#2005-12-27| 964.20
#2005-12-28| 950.51
#2005-12-29| 955.01
#2005-12-30| 944.79
#2006-01-02| .
#2006-01-03| 973.07
#2006-01-04| 987.73
#2006-01-05| 975.80
#2006-01-06|1013.88
#2006-01-09|1023.67
#2006-01-10|1029.71
#2006-01-11|1051.77
#2006-01-12|1050.13
#2006-01-13|1067.94
#2006-01-16| .
#2006-01-17|1020.91
#2006-01-18|1011.15
#2006-01-19|1070.92
#2006-01-20|1066.84
#2006-01-23|1069.79
#2006-01-24|1066.67
#2006-01-25|1070.64
#2006-01-26|1057.88
#2006-01-27|1056.55
#2006-01-30|1054.19
#2006-01-31|1075.98
#2006-02-01|1095.65
#2006-02-02|1095.41
#2006-02-03|1063.89
#2006-02-06|1073.07
#2006-02-07|1056.82
#2006-02-08|1031.14
#2006-02-09|1061.48
#2006-02-10|1060.84
#2006-02-13|1030.87
#2006-02-14|1022.63
#2006-02-15|1048.35
#2006-02-16|1059.55
#2006-02-17|1103.16
#2006-02-20| .
#2006-02-21|1102.61
#2006-02-22|1106.03
#2006-02-23|1115.08
#2006-02-24|1087.63
#2006-02-27|1084.49
#2006-02-28|1056.00
#2006-03-01|1055.47
#2006-03-02|1079.49
#2006-03-03|1055.29
#2006-03-06|1056.05
#2006-03-07|1009.05
#2006-03-08|1011.72
#2006-03-09|1040.95
#2006-03-10|1036.44
#2006-03-13|1042.14
#2006-03-14|1049.92
#2006-03-15|1087.78
#2006-03-16|1087.00
#2006-03-17|1092.39
#2006-03-20|1101.76
#2006-03-21|1087.16
#2006-03-22|1090.72
#2006-03-23|1107.98
#2006-03-24|1108.70
#2006-03-27|1116.08
#2006-03-28|1097.84
#2006-03-29|1090.09
#2006-03-30|1127.73
#2006-03-31|1113.43
#2006-04-03|1134.96
#2006-04-04|1139.34
#2006-04-05|1139.54
#2006-04-06|1130.56
#2006-04-07|1126.28
#2006-04-10|1126.17
#2006-04-11|1137.90
#2006-04-12|1124.45
#2006-04-13|1120.60
#2006-04-14| .
#2006-04-17|1124.46
#2006-04-18|1136.89
#2006-04-19|1152.13
#2006-04-20|1143.41
#2006-04-21|1143.07
#2006-04-24|1121.50
#2006-04-25|1120.53
#2006-04-26|1112.99
#2006-04-27|1118.35
#2006-04-28|1136.48
#2006-05-01|1147.50
#2006-05-02|1135.37
#2006-05-03|1127.36
#2006-05-04|1128.61
#2006-05-05|1139.06
#2006-05-08|1133.71
#2006-05-09|1143.51
#2006-05-10|1145.43
#2006-05-11|1137.87
#2006-05-12|1090.76
#2006-05-15|1026.13
#2006-05-16|1043.64
#2006-05-17|1038.42
#2006-05-18|1019.24
#2006-05-19| 990.08
#2006-05-22| 944.37
#2006-05-23| 982.43
#2006-05-24| 949.10
#2006-05-25| 955.00
#2006-05-26| 975.55
#2006-05-29| .
#2006-05-30| 972.36
#2006-05-31| 954.33
#2006-06-01| 970.34
#2006-06-02| 989.94
#2006-06-05| 991.17
#2006-06-06| 938.66
#2006-06-07| 925.65
#2006-06-08| 862.33
#2006-06-09| 925.82
#2006-06-12| 904.40
#2006-06-13| 870.41
#2006-06-14| 881.10
#2006-06-15| 918.28
#2006-06-16| 921.79
#2006-06-19| 909.88
#2006-06-20| 898.67
#2006-06-21| 882.77
#2006-06-22| 851.07
#2006-06-23| 816.34
#2006-06-26| 779.12
#2006-06-27| 799.32
#2006-06-28| 813.33
#2006-06-29| 827.05
#2006-06-30| 865.32
#2006-07-03| 896.75
#2006-07-04| .
#2006-07-05| 862.88
#2006-07-06| 867.60
#2006-07-07| 882.19
#2006-07-10| 895.42
#2006-07-11| 888.07
#2006-07-12| 896.43
#2006-07-13| 860.43
#2006-07-14| 852.39
#2006-07-17| 820.60
#2006-07-18| 833.74
#2006-07-19| 860.39
#2006-07-20| 873.32
#2006-07-21| 863.41
#2006-07-24| 873.30
#2006-07-25| 876.14
#2006-07-26| 883.85
#2006-07-27| 921.10
#2006-07-28| 912.53
#2006-07-31| 913.34
#2006-08-01| 894.98
#2006-08-02| 901.27
#2006-08-03| 900.23
#2006-08-04| 917.15
#2006-08-07| 907.84
#2006-08-08| 909.05
#2006-08-09| 920.74
#2006-08-10| 909.67
#2006-08-11| 919.47
#2006-08-14| 896.27
#2006-08-15| 899.69
#2006-08-16| 914.14
#2006-08-17| 930.13
#2006-08-18| 899.90
#2006-08-21| 899.44
#2006-08-22| 902.10
#2006-08-23| 900.16
#2006-08-24| 889.10
#2006-08-25| 886.85
#2006-08-28| 899.66
#2006-08-29| 908.27
#2006-08-30| 933.57
#2006-08-31| 909.90
#2006-09-01| 916.49
#2006-09-04| .
#2006-09-05| 937.13
#2006-09-06| 920.26
#2006-09-07| 892.58
#2006-09-08| 889.90
#2006-09-11| 862.78
#2006-09-12| 887.58
#2006-09-13| 897.07
#2006-09-14| 890.81
#2006-09-15| 893.62
#2006-09-18| 912.35
#2006-09-19| 916.29
#2006-09-20| 912.39
#2006-09-21| 911.42
#2006-09-22| 886.33
#2006-09-25| 878.31
#2006-09-26| 883.27
#2006-09-27| 874.42
#2006-09-28| 878.84
#2006-09-29| 868.03
#2006-10-02| 870.47
#2006-10-03| 863.79
#2006-10-04| 849.83
#2006-10-05| 866.18
#2006-10-06| 866.12
#2006-10-09| 868.65
#2006-10-10| 870.11
#2006-10-11| 874.47
#2006-10-12| 895.83
#2006-10-13| 915.24
#2006-10-16| 932.39
#2006-10-17| 908.97
#2006-10-18| 916.60
#2006-10-19| 922.99
#2006-10-20| 919.56
#2006-10-23| 906.12
#2006-10-24| 910.96
#2006-10-25| 919.24
#2006-10-26| 919.65
#2006-10-27| 932.13
#2006-10-30| 924.65
#2006-10-31| 968.34
#2006-11-01| 981.31
#2006-11-02| 966.22
#2006-11-03| 968.46
#2006-11-06| 975.47
#2006-11-07| 988.48
#2006-11-08| 989.10
#2006-11-09| 991.36
#2006-11-10| 988.16
#2006-11-13| 990.22
#2006-11-14| 994.36
#2006-11-15| 989.56
#2006-11-16| 994.50
#2006-11-17| 981.22
#2006-11-20| 988.33
#2006-11-21|1003.15
#2006-11-22|1029.08
#2006-11-23| .
#2006-11-24|1046.83
#2006-11-27|1051.52
#2006-11-28|1022.51
#2006-11-29|1030.68
#2006-11-30|1024.56
#2006-12-01|1033.74
#2006-12-04|1030.72
#2006-12-05|1029.78
#2006-12-06|1032.37
#2006-12-07|1034.74
#2006-12-08|1040.42
#2006-12-11|1037.32
#2006-12-12|1044.30
#2006-12-13|1059.43
#2006-12-14|1060.88
#2006-12-15|1068.26
#2006-12-18|1074.07
#2006-12-19|1066.63
#2006-12-20|1089.99
#2006-12-21|1112.93
#2006-12-22|1125.32
#2006-12-25| .
#2006-12-26|1112.85
#2006-12-27|1124.56
#2006-12-28|1117.55
#2006-12-29|1111.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1124.89
#2007-01-04|1084.05
#2007-01-05|1075.73
#2007-01-08|1080.10
#2007-01-09|1099.58
#2007-01-10|1084.38
#2007-01-11|1096.11
#2007-01-12|1104.28
#2007-01-15| .
#2007-01-16|1131.84
#2007-01-17|1140.54
#2007-01-18|1156.75
#2007-01-19|1140.12
#2007-01-22|1157.79
#2007-01-23|1150.29
#2007-01-24|1139.99
#2007-01-25|1117.13
#2007-01-26|1113.32
#2007-01-29|1096.73
#2007-01-30|1109.25
#2007-01-31|1111.50
#2007-02-01|1132.05
#2007-02-02|1124.91
#2007-02-05|1115.55
#2007-02-06|1139.49
#2007-02-07|1136.47
#2007-02-08|1119.46
#2007-02-09|1116.66
#2007-02-12|1094.48
#2007-02-13|1106.65
#2007-02-14|1118.34
#2007-02-15|1141.35
#2007-02-16|1155.28
#2007-02-19| .
#2007-02-20|1170.45
#2007-02-21|1162.66
#2007-02-22|1188.55
#2007-02-23|1186.52
#2007-02-26|1192.65
#2007-02-27|1149.31
#2007-02-28|1126.53
#2007-03-01|1106.22
#2007-03-02|1107.21
#2007-03-05|1061.33
#2007-03-06|1080.70
#2007-03-07|1089.89
#2007-03-08|1121.38
#2007-03-09|1138.82
#2007-03-12|1132.13
#2007-03-13|1117.12
#2007-03-14|1084.08
#2007-03-15|1101.26
#2007-03-16|1084.97
#2007-03-19|1099.33
#2007-03-20|1123.04
#2007-03-21|1129.80
#2007-03-22|1164.34
#2007-03-23|1176.42
#2007-03-26|1166.12
#2007-03-27|1171.92
#2007-03-28|1150.97
#2007-03-29|1175.79
#2007-03-30|1192.27
#2007-04-02|1194.34
#2007-04-03|1215.92
#2007-04-04|1215.87
#2007-04-05|1216.22
#2007-04-06| .
#2007-04-09|1219.87
#2007-04-10|1226.15
#2007-04-11|1212.45
#2007-04-12|1226.51
#2007-04-13|1235.77
#2007-04-16|1259.08
#2007-04-17|1284.76
#2007-04-18|1272.46
#2007-04-19|1280.05
#2007-04-20|1295.34
#2007-04-23|1290.82
#2007-04-24|1292.99
#2007-04-25|1311.68
#2007-04-26|1309.60
#2007-04-27|1309.28
#2007-04-30|1308.06
#2007-05-01|1309.08
#2007-05-02|1306.98
#2007-05-03|1316.44
#2007-05-04|1322.17
#2007-05-07|1327.97
#2007-05-08|1304.01
#2007-05-09|1311.08
#2007-05-10|1296.63
#2007-05-11|1286.71
#2007-05-14|1272.66
#2007-05-15|1262.66
#2007-05-16|1255.47
#2007-05-17|1236.98
#2007-05-18|1244.01
#2007-05-21|1258.38
#2007-05-22|1263.05
#2007-05-23|1279.99
#2007-05-24|1254.73
#2007-05-25|1249.56
#2007-05-28| .
#2007-05-29|1247.53
#2007-05-30|1213.90
#2007-05-31|1226.66
#2007-06-01|1231.97
#2007-06-04|1219.12
#2007-06-05|1220.22
#2007-06-06|1206.65
#2007-06-07|1212.23
#2007-06-08|1183.40
#2007-06-11|1203.91
#2007-06-12|1195.08
#2007-06-13|1195.58
#2007-06-14|1223.62
#2007-06-15|1232.05
#2007-06-18|1241.30
#2007-06-19|1241.73
#2007-06-20|1241.51
#2007-06-21|1218.33
#2007-06-22|1213.53
#2007-06-25|1198.75
#2007-06-26|1182.14
#2007-06-27|1172.12
#2007-06-28|1193.56
#2007-06-29|1197.41
#2007-07-02|1215.82
#2007-07-03|1217.94
#2007-07-04| .
#2007-07-05|1201.48
#2007-07-06|1229.46
#2007-07-09|1250.97
#2007-07-10|1265.37
#2007-07-11|1260.18
#2007-07-12|1264.21
#2007-07-13|1267.56
#2007-07-16|1270.27
#2007-07-17|1260.70
#2007-07-18|1259.69
#2007-07-19|1280.09
#2007-07-20|1283.17
#2007-07-23|1313.90
#2007-07-24|1310.71
#2007-07-25|1275.28
#2007-07-26|1246.56
#2007-07-27|1209.11
#2007-07-30|1210.97
#2007-07-31|1226.10
#2007-08-01|1201.10
#2007-08-02|1216.32
#2007-08-03|1203.05
#2007-08-06|1186.47
#2007-08-07|1212.91
#2007-08-08|1258.58
#2007-08-09|1244.75
#2007-08-10|1194.86
#2007-08-13|1217.19
#2007-08-14|1179.59
#2007-08-15|1158.89
#2007-08-16|1109.50
#2007-08-17|1110.00
#2007-08-20|1128.30
#2007-08-21|1119.90
#2007-08-22|1155.74
#2007-08-23|1169.61
#2007-08-24|1174.41
#2007-08-27|1193.05
#2007-08-28|1171.45
#2007-08-29|1179.20
#2007-08-30|1195.02
#2007-08-31|1212.32
#2007-09-03| .
#2007-09-04|1234.46
#2007-09-05|1217.16
#2007-09-06|1207.21
#2007-09-07|1189.68
#2007-09-10|1196.83
#2007-09-11|1217.59
#2007-09-12|1209.89
#2007-09-13|1210.98
#2007-09-14|1203.30
#2007-09-17|1197.40
#2007-09-18|1195.03
#2007-09-19|1227.45
#2007-09-20|1231.18
#2007-09-21|1223.46
#2007-09-24|1228.59
#2007-09-25|1214.70
#2007-09-26|1228.65
#2007-09-27|1251.98
#2007-09-28|1245.61
#2007-10-01|1246.99
#2007-10-02|1274.97
#2007-10-03|1314.25
#2007-10-04|1313.94
#2007-10-05|1331.09
#2007-10-08|1329.81
#2007-10-09|1322.56
#2007-10-10|1321.14
#2007-10-11|1348.31
#2007-10-12|1332.79
#2007-10-15|1318.83
#2007-10-16|1296.04
#2007-10-17|1321.31
#2007-10-18|1309.85
#2007-10-19|1306.29
#2007-10-22|1291.26
#2007-10-23|1330.92
#2007-10-24|1353.09
#2007-10-25|1396.98
#2007-10-26|1423.50
#2007-10-29|1421.65
#2007-10-30|1426.19
#2007-10-31|1427.65
#2007-11-01|1416.35
#2007-11-02|1416.05
#2007-11-05|1418.14
#2007-11-06|1430.62
#2007-11-07|1425.01
#2007-11-08|1426.48
#2007-11-09|1404.34
#2007-11-12|1377.63
#2007-11-13|1392.12
#2007-11-14|1412.44
#2007-11-15|1390.63
#2007-11-16|1376.12
#2007-11-19|1349.13
#2007-11-20|1362.93
#2007-11-21|1337.50
#2007-11-22| .
#2007-11-23|1323.44
#2007-11-26|1293.55
#2007-11-27|1262.30
#2007-11-28|1285.52
#2007-11-29|1303.46
#2007-11-30|1297.63
#2007-12-03|1282.99
#2007-12-04|1289.21
#2007-12-05|1302.75
#2007-12-06|1306.59
#2007-12-07|1309.98
#2007-12-10|1314.52
#2007-12-11|1313.65
#2007-12-12|1310.69
#2007-12-13|1276.42
#2007-12-14|1243.88
#2007-12-17|1235.47
#2007-12-18|1237.19
#2007-12-19|1224.92
#2007-12-20|1217.57
#2007-12-21|1227.90
#2007-12-24|1236.35
#2007-12-25| .
#2007-12-26|1239.58
#2007-12-27|1278.60
#2007-12-28|1283.98
#2007-12-31|1256.49
#2008-01-01| .
#2008-01-02|1280.13
#2008-01-03|1258.88
#2008-01-04|1252.26
#2008-01-07|1238.05
#2008-01-08|1256.66
#2008-01-09|1245.99
#2008-01-10|1226.83
#2008-01-11|1224.83
#2008-01-14|1239.99
#2008-01-15|1221.48
#2008-01-16|1188.26
#2008-01-17|1186.53
#2008-01-18|1164.24
#2008-01-21| .
#2008-01-22|1116.97
#2008-01-23|1128.83
#2008-01-24|1171.83
#2008-01-25|1145.95
#2008-01-28|1110.36
#2008-01-29|1121.93
#2008-01-30|1121.32
#2008-01-31|1089.46
#2008-02-01|1126.23
#2008-02-04|1127.46
#2008-02-05|1085.53
#2008-02-06|1069.66
#2008-02-07|1045.48
#2008-02-08|1042.02
#2008-02-11|1032.06
#2008-02-12|1060.69
#2008-02-13|1079.00
#2008-02-14|1102.05
#2008-02-15|1085.60
#2008-02-18| .
#2008-02-19|1128.94
#2008-02-20|1092.96
#2008-02-21|1115.35
#2008-02-22|1113.44
#2008-02-25|1110.17
#2008-02-26|1151.92
#2008-02-27|1157.29
#2008-02-28|1143.03
#2008-02-29|1117.94
#2008-03-03|1085.03
#2008-03-04|1063.05
#2008-03-05|1069.37
#2008-03-06|1073.76
#2008-03-07|1052.81
#2008-03-10|1038.16
#2008-03-11|1077.81
#2008-03-12|1088.52
#2008-03-13|1060.30
#2008-03-14|1058.42
#2008-03-17|1015.16
#2008-03-18|1043.63
#2008-03-19|1047.01
#2008-03-20|1014.36
#2008-03-21| .
#2008-03-24|1020.51
#2008-03-25|1042.64
#2008-03-26|1052.42
#2008-03-27|1067.38
#2008-03-28|1047.18
#2008-03-31|1029.47
#2008-04-01|1042.18
#2008-04-02|1074.72
#2008-04-03|1069.62
#2008-04-04|1079.09
#2008-04-07|1097.29
#2008-04-08|1094.53
#2008-04-09|1088.01
#2008-04-10|1073.02
#2008-04-11|1072.62
#2008-04-14|1049.29
#2008-04-15|1050.28
#2008-04-16|1050.47
#2008-04-17|1051.89
#2008-04-18|1059.43
#2008-04-21|1066.61
#2008-04-22|1072.66
#2008-04-23|1063.34
#2008-04-24|1042.31
#2008-04-25|1042.76
#2008-04-28|1050.27
#2008-04-29|1054.07
#2008-04-30|1056.62
#2008-05-01|1047.85
#2008-05-02|1052.56
#2008-05-05|1052.22
#2008-05-06|1050.75
#2008-05-07|1048.12
#2008-05-08|1043.93
#2008-05-09|1034.42
#2008-05-12|1023.92
#2008-05-13|1021.25
#2008-05-14|1016.38
#2008-05-15|1009.59
#2008-05-16|1018.18
#2008-05-19|1022.10
#2008-05-20|1019.25
#2008-05-21|1014.18
#2008-05-22|1013.74
#2008-05-23|1015.78
#2008-05-26| .
#2008-05-27|1011.70
#2008-05-28|1008.99
#2008-05-29|1006.87
#2008-05-30|1008.07
#2008-06-02| 992.51
#2008-06-03| 984.25
#2008-06-04|1000.21
#2008-06-05|1002.36
#2008-06-06|1001.80
#2008-06-09| 977.38
#2008-06-10| 958.32
#2008-06-11| 948.96
#2008-06-12| 949.82
#2008-06-13| 939.68
#2008-06-16| 943.87
#2008-06-17| 938.03
#2008-06-18| 931.20
#2008-06-19| 933.68
#2008-06-20| 928.18
#2008-06-23| 908.94
#2008-06-24| 907.03
#2008-06-25| 919.94
#2008-06-26| 916.79
#2008-06-27| 924.03
#2008-06-30| 924.85
#2008-07-01| 910.12
#2008-07-02| 919.01
#2008-07-03| 908.66
#2008-07-04| .
#2008-07-07| 915.18
#2008-07-08| 914.23
#2008-07-09| 930.00
#2008-07-10| 931.28
#2008-07-11| 926.31
#2008-07-14| 926.20
#2008-07-15| 926.70
#2008-07-16| 955.24
#2008-07-17| 990.76
#2008-07-18| 989.45
#2008-07-21| 966.80
#2008-07-22| 959.41
#2008-07-23| 985.77
#2008-07-24| 995.67
#2008-07-25| 985.50
#2008-07-28| 988.60
#2008-07-29|1003.48
#2008-07-30|1011.48
#2008-07-31|1023.48
#2008-08-01|1010.14
#2008-08-04|1008.59
#2008-08-05| 998.20
#2008-08-06| 994.08
#2008-08-07| 988.88
#2008-08-08| 966.53
#2008-08-11| 969.17
#2008-08-12| 959.15
#2008-08-13| 940.26
#2008-08-14| 956.44
#2008-08-15| 949.65
#2008-08-18| 958.70
#2008-08-19| 927.22
#2008-08-20| 926.08
#2008-08-21| 936.30
#2008-08-22| 943.74
#2008-08-25| 939.45
#2008-08-26| 927.73
#2008-08-27| 945.86
#2008-08-28| 975.88
#2008-08-29| 970.31
#2008-09-01| .
#2008-09-02| 958.54
#2008-09-03| 953.71
#2008-09-04| 946.49
#2008-09-05| 932.04
#2008-09-08| 965.43
#2008-09-09| 951.48
#2008-09-10| 938.49
#2008-09-11| 902.55
#2008-09-12| 922.92
#2008-09-15| 887.15
#2008-09-16| 856.57
#2008-09-17| 834.50
#2008-09-18| 828.35
#2008-09-19| 891.11
#2008-09-22| 919.01
#2008-09-23| 879.86
#2008-09-24| 882.77
#2008-09-25| 888.82
#2008-09-26| 888.53
#2008-09-29| 858.76
#2008-09-30| 865.09
#2008-10-01| 852.83
#2008-10-02| 835.34
#2008-10-03| 839.66
#2008-10-06| 764.11
#2008-10-07| 764.77
#2008-10-08| 729.79
#2008-10-09| 739.10
#2008-10-10| 709.05
#2008-10-13| 734.70
#2008-10-14| 771.05
#2008-10-15| 736.62
#2008-10-16| 671.96
#2008-10-17| 673.67
#2008-10-20| 665.75
#2008-10-21| 647.06
#2008-10-22| 598.08
#2008-10-23| 590.46
#2008-10-24| 595.25
#2008-10-27| 569.72
#2008-10-28| 602.29
#2008-10-29| 641.92
#2008-10-30| 653.77
#2008-10-31| 665.46
#2008-11-03| 676.07
#2008-11-04| 691.43
#2008-11-05| 682.18
#2008-11-06| 659.84
#2008-11-07| 652.10
#2008-11-10| 669.86
#2008-11-11| 641.53
#2008-11-12| 633.36
#2008-11-13| 626.89
#2008-11-14| 644.59
#2008-11-17| 628.31
#2008-11-18| 622.68
#2008-11-19| 630.90
#2008-11-20| 609.22
#2008-11-21| 599.91
#2008-11-24| 617.36
#2008-11-25| 660.14
#2008-11-26| 661.71
#2008-11-27| .
#2008-11-28| 672.26
#2008-12-01| 655.01
#2008-12-02| 625.17
#2008-12-03| 623.89
#2008-12-04| 632.56
#2008-12-05| 627.87
#2008-12-08| 662.61
#2008-12-09| 664.50
#2008-12-10| 669.17
#2008-12-11| 676.36
#2008-12-12| 662.90
#2008-12-15| 675.97
#2008-12-16| 676.57
#2008-12-17| 722.42
#2008-12-18| 747.00
#2008-12-19| 716.16
#2008-12-22| 713.25
#2008-12-23| 712.95
#2008-12-24| 703.52
#2008-12-25| .
#2008-12-26| 703.30
#2008-12-29| 719.98
#2008-12-30| 733.06
#2008-12-31| 736.90
#2009-01-01| .
#2009-01-02| 718.11
#2009-01-05| 719.08
#2009-01-06| 712.18
#2009-01-07| 694.72
#2009-01-08| 671.53
#2009-01-09| 677.04
#2009-01-12| 664.87
#2009-01-13| 661.83
#2009-01-14| 653.27
#2009-01-15| 645.64
#2009-01-16| 657.87
#2009-01-19| .
#2009-01-20| 624.15
#2009-01-21| 621.72
#2009-01-22| 621.47
#2009-01-23| 598.11
#2009-01-26| 608.94
#2009-01-27| 637.87
#2009-01-28| 661.44
#2009-01-29| 643.36
#2009-01-30| 625.46
#2009-02-02| 603.57
#2009-02-03| 616.21
#2009-02-04| 634.04
#2009-02-05| 625.40
#2009-02-06| 649.52
#2009-02-09| 664.12
#2009-02-10| 658.44
#2009-02-11| 640.52
#2009-02-12| 621.65
#2009-02-13| 627.35
#2009-02-16| .
#2009-02-17| 596.75
#2009-02-18| 598.22
#2009-02-19| 602.98
#2009-02-20| 579.36
#2009-02-23| 595.52
#2009-02-24| 593.20
#2009-02-25| 597.76
#2009-02-26| 617.46
#2009-02-27| 596.25
#2009-03-02| 567.52
#2009-03-03| 557.61
#2009-03-04| 560.82
#2009-03-05| 559.10
#2009-03-06| 558.48
#2009-03-09| 551.03
#2009-03-10| 576.46
#2009-03-11| 599.05
#2009-03-12| 604.21
#2009-03-13| 609.71
#2009-03-16| 621.99
#2009-03-17| 606.48
#2009-03-18| 613.89
#2009-03-19| 647.02
#2009-03-20| 640.32
#2009-03-23| 663.10
#2009-03-24| 668.67
#2009-03-25| 685.24
#2009-03-26| 677.20
#2009-03-27| 655.84
#2009-03-30| 637.45
#2009-03-31| 651.27
#2009-04-01| 659.81
#2009-04-02| 692.74
#2009-04-03| 698.42
#2009-04-06| 704.30
#2009-04-07| 690.47
#2009-04-08| 680.13
#2009-04-09| 704.86
#2009-04-10| .
#2009-04-13| 704.05
#2009-04-14| 720.49
#2009-04-15| 709.53
#2009-04-16| 717.98
#2009-04-17| 711.33
#2009-04-20| 683.15
#2009-04-21| 671.93
#2009-04-22| 682.14
#2009-04-23| 701.22
#2009-04-24| 706.22
#2009-04-27| 709.49
#2009-04-28| 719.74
#2009-04-29| 736.64
#2009-04-30| 740.77
#2009-05-01| 741.46
#2009-05-04| 769.08
#2009-05-05| 760.86
#2009-05-06| 758.52
#2009-05-07| 752.79
#2009-05-08| 759.17
#2009-05-11| 764.73
#2009-05-12| 768.20
#2009-05-13| 748.16
#2009-05-14| 740.38
#2009-05-15| 745.49
#2009-05-18| 759.00
#2009-05-19| 786.73
#2009-05-20| 800.30
#2009-05-21| 773.18
#2009-05-22| 789.87
#2009-05-25| .
#2009-05-26| 784.99
#2009-05-27| 799.66
#2009-05-28| 795.97
#2009-05-29| 795.50
#2009-06-01| 817.85
#2009-06-02| 818.74
#2009-06-03| 808.67
#2009-06-04| 818.51
#2009-06-05| 814.29
#2009-06-08| 799.27
#2009-06-09| 805.82
#2009-06-10| 814.26
#2009-06-11| 813.91
#2009-06-12| 814.88
#2009-06-15| 819.06
#2009-06-16| 828.36
#2009-06-17| 812.42
#2009-06-18| 813.36
#2009-06-19| 813.19
#2009-06-22| 794.24
#2009-06-23| 790.62
#2009-06-24| 814.99
#2009-06-25| 808.04
#2009-06-26| 831.92
#2009-06-29| 850.26
#2009-06-30| 853.39
#2009-07-01| 860.09
#2009-07-02| 842.52
#2009-07-03| .
#2009-07-06| 821.98
#2009-07-07| 833.63
#2009-07-08| 820.55
#2009-07-09| 823.11
#2009-07-10| 826.61
#2009-07-13| 821.97
#2009-07-14| 829.97
#2009-07-15| 846.35
#2009-07-16| 855.03
#2009-07-17| 855.61
#2009-07-20| 872.69
#2009-07-21| 885.95
#2009-07-22| 892.60
#2009-07-23| 903.06
#2009-07-24| 898.43
#2009-07-27| 899.54
#2009-07-28| 882.69
#2009-07-29| 870.25
#2009-07-30| 887.18
#2009-07-31| 881.99
#2009-08-03| 908.08
#2009-08-04| 897.70
#2009-08-05| 884.78
#2009-08-06| 882.56
#2009-08-07| 888.61
#2009-08-10| 884.84
#2009-08-11| 867.71
#2009-08-12| 868.58
#2009-08-13| 878.54
#2009-08-14| 867.00
#2009-08-17| 847.51
#2009-08-18| 865.35
#2009-08-19| 857.85
#2009-08-20| 872.38
#2009-08-21| 893.05
#2009-08-24| 921.21
#2009-08-25| 923.62
#2009-08-26| 924.90
#2009-08-27| 930.92
#2009-08-28| 939.46
#2009-08-31| 935.32
#2009-09-01| 930.88
#2009-09-02| 911.59
#2009-09-03| 908.61
#2009-09-04| 922.79
#2009-09-07| .
#2009-09-08| 947.63
#2009-09-09| 951.19
#2009-09-10| 944.52
#2009-09-11| 959.39
#2009-09-14| 941.54
#2009-09-15| 948.63
#2009-09-16| 961.70
#2009-09-17| 982.22
#2009-09-18| 977.68
#2009-09-21| 972.16
#2009-09-22| 992.81
#2009-09-23| 977.26
#2009-09-24| 972.31
#2009-09-25| 979.38
#2009-09-28| 977.97
#2009-09-29| 962.36
#2009-09-30| 952.60
#2009-10-01| 940.31
#2009-10-02| 928.89
#2009-10-05| 933.18
#2009-10-06| 958.73
#2009-10-07| 961.48
#2009-10-08| 969.38
#2009-10-09| 968.77
#2009-10-12| 988.33
#2009-10-13| 989.71
#2009-10-14|1018.28
#2009-10-15|1022.51
#2009-10-16|1001.67
#2009-10-19|1010.45
#2009-10-20|1011.50
#2009-10-21|1012.48
#2009-10-22|1004.45
#2009-10-23| 999.25
#2009-10-26| 983.39
#2009-10-27| 971.46
#2009-10-28| 946.94
#2009-10-29| 965.53
#2009-10-30| 954.59
#2009-11-02| 938.39
#2009-11-03| 921.31
#2009-11-04| 932.94
#2009-11-05| 941.56
#2009-11-06| 937.97
#2009-11-09| 971.76
#2009-11-10| 983.55
#2009-11-11| 991.33
#2009-11-12| 979.80
#2009-11-13| 974.28
#2009-11-16| 983.55
#2009-11-17| 964.37
#2009-11-18| 966.38
#2009-11-19| 951.01
#2009-11-20| 940.71
#2009-11-23| 964.20
#2009-11-24| 965.86
#2009-11-25| 978.92
#2009-11-26| .
#2009-11-27| 959.53
#2009-11-30| 947.48
#2009-12-01| 968.73
#2009-12-02| 980.65
#2009-12-03| 975.78
#2009-12-04| 959.37
#2009-12-07| 956.49
#2009-12-08| 951.46
#2009-12-09| 941.05
#2009-12-10| 960.93
#2009-12-11| 967.36
#2009-12-14| 990.21
#2009-12-15| 983.06
#2009-12-16| 986.98
#2009-12-17| 973.98
#2009-12-18| 965.56
#2009-12-21| 951.42
#2009-12-22| 952.63
#2009-12-23| 965.16
#2009-12-24| 976.80
#2009-12-25| .
#2009-12-28| 981.23
#2009-12-29| 984.77
#2009-12-30| 980.32
#2009-12-31| 987.75
#2010-01-01| .
#2010-01-04| 993.79
#2010-01-05|1007.77
#2010-01-06|1006.91
#2010-01-07|1003.13
#2010-01-08|1003.19
#2010-01-11|1004.60
#2010-01-12|1000.51
#2010-01-13| 998.49
#2010-01-14|1003.11
#2010-01-15|1004.35
#2010-01-18| .
#2010-01-19|1015.68
#2010-01-20|1009.37
#2010-01-21|1006.82
#2010-01-22| 987.75
#2010-01-25| 984.97
#2010-01-26| 982.89
#2010-01-27| 978.15
#2010-01-28| 992.23
#2010-01-29| 999.72
#2010-02-01| 995.42
#2010-02-02|1004.18
#2010-02-03|1004.54
#2010-02-04| 979.73
#2010-02-05| 958.11
#2010-02-08| 959.30
#2010-02-09| 977.77
#2010-02-10| 968.49
#2010-02-11| 968.37
#2010-02-12| 964.53
#2010-02-15| .
#2010-02-16| 987.10
#2010-02-17|1003.41
#2010-02-18|1001.07
#2010-02-19| 989.35
#2010-02-22| 982.57
#2010-02-23| 977.88
#2010-02-24| 975.93
#2010-02-25| 972.97
#2010-02-26| 995.57
#2010-03-01| 997.55
#2010-03-02|1015.97
#2010-03-03|1034.63
#2010-03-04|1044.59
#2010-03-05|1050.17
#2010-03-08|1060.41
#2010-03-09|1049.96
#2010-03-10|1060.56
#2010-03-11|1052.03
#2010-03-12|1062.55
#2010-03-15|1043.96
#2010-03-16|1059.52
#2010-03-17|1085.65
#2010-03-18|1092.62
#2010-03-19|1081.66
#2010-03-22|1081.80
#2010-03-23|1087.45
#2010-03-24|1082.05
#2010-03-25|1077.84
#2010-03-26|1075.91
#2010-03-29|1083.85
#2010-03-30|1090.63
#2010-03-31|1095.47
#2010-04-01|1100.56
#2010-04-02| .
#2010-04-05|1107.37
#2010-04-06|1112.98
#2010-04-07|1118.71
#2010-04-08|1101.50
#2010-04-09|1112.68
#2010-04-12|1115.98
#2010-04-13|1105.78
#2010-04-14|1115.48
#2010-04-15|1121.44
#2010-04-16|1104.63
#2010-04-19|1081.63
#2010-04-20|1099.44
#2010-04-21|1093.41
#2010-04-22|1080.56
#2010-04-23|1084.22
#2010-04-26|1114.53
#2010-04-27|1112.71
#2010-04-28|1080.20
#2010-04-29|1102.17
#2010-04-30|1108.18
#2010-05-03|1101.62
#2010-05-04|1072.61
#2010-05-05|1047.89
#2010-05-06|1039.94
#2010-05-07|1001.38
#2010-05-10|1055.22
#2010-05-11|1046.07
#2010-05-12|1076.96
#2010-05-13|1071.38
#2010-05-14|1045.16
#2010-05-17|1036.14
#2010-05-18|1049.71
#2010-05-19|1011.61
#2010-05-20| 967.06
#2010-05-21| 978.73
#2010-05-24| 992.92
#2010-05-25| 948.09
#2010-05-26| 998.77
#2010-05-27|1006.34
#2010-05-28|1015.61
#2010-05-31| .
#2010-06-01|1000.24
#2010-06-02|1007.95
#2010-06-03|1003.96
#2010-06-04| 979.32
#2010-06-07| 958.98
#2010-06-08| 956.79
#2010-06-09| 973.32
#2010-06-10| 980.90
#2010-06-11| 970.58
#2010-06-14| 992.71
#2010-06-15|1003.62
#2010-06-16|1006.11
#2010-06-17|1007.46
#2010-06-18|1011.03
#2010-06-21|1018.49
#2010-06-22|1011.34
#2010-06-23|1007.67
#2010-06-24| 994.42
#2010-06-25| 991.16
#2010-06-28|1000.09
#2010-06-29| 979.81
#2010-06-30| 959.81
#2010-07-01| 952.83
#2010-07-02| 968.89
#2010-07-05| .
#2010-07-06| 996.32
#2010-07-07|1001.37
#2010-07-08|1015.55
#2010-07-09|1017.45
#2010-07-12|1009.74
#2010-07-13|1029.58
#2010-07-14|1029.88
#2010-07-15|1023.86
#2010-07-16|1027.16
#2010-07-19|1013.66
#2010-07-20|1013.69
#2010-07-21|1038.65
#2010-07-22|1063.24
#2010-07-23|1067.86
#2010-07-26|1082.72
#2010-07-27|1084.00
#2010-07-28|1077.17
#2010-07-29|1085.93
#2010-07-30|1081.04
#2010-08-02|1092.99
#2010-08-03|1072.83
#2010-08-04|1068.02
#2010-08-05|1071.59
#2010-08-06|1065.14
#2010-08-09|1070.53
#2010-08-10|1055.19
#2010-08-11|1034.27
#2010-08-12|1036.59
#2010-08-13|1025.38
#2010-08-16|1032.08
#2010-08-17|1039.33
#2010-08-18|1022.43
#2010-08-19|1030.43
#2010-08-20|1017.14
#2010-08-23|1029.51
#2010-08-24|1024.62
#2010-08-25|1009.76
#2010-08-26|1028.80
#2010-08-27|1022.64
#2010-08-30|1032.53
#2010-08-31|1035.53
#2010-09-01|1063.21
#2010-09-02|1066.84
#2010-09-03|1073.26
#2010-09-06| .
#2010-09-07|1046.13
#2010-09-08|1055.46
#2010-09-09|1061.56
#2010-09-10|1066.32
#2010-09-13|1088.96
#2010-09-14|1087.05
#2010-09-15|1095.75
#2010-09-16|1080.96
#2010-09-17|1074.66
#2010-09-20|1094.94
#2010-09-21|1101.93
#2010-09-22|1114.65
#2010-09-23|1109.77
#2010-09-24|1116.52
#2010-09-27|1133.20
#2010-09-28|1142.38
#2010-09-29|1150.58
#2010-09-30|1161.55
#2010-10-01|1156.79
#2010-10-04|1146.17
#2010-10-05|1166.08
#2010-10-06|1172.24
#2010-10-07|1165.26
#2010-10-08|1171.71
#2010-10-11|1161.33
#2010-10-12|1166.45
#2010-10-13|1196.41
#2010-10-14|1199.38
#2010-10-15|1184.36
#2010-10-18|1174.94
#2010-10-19|1154.69
#2010-10-20|1160.87
#2010-10-21|1174.61
#2010-10-22|1155.78
#2010-10-25|1158.82
#2010-10-26|1153.47
#2010-10-27|1128.59
#2010-10-28|1138.24
#2010-10-29|1147.32
#2010-11-01|1149.37
#2010-11-02|1161.72
#2010-11-03|1169.26
#2010-11-04|1193.40
#2010-11-05|1194.87
#2010-11-08|1182.87
#2010-11-09|1197.32
#2010-11-10|1182.35
#2010-11-11|1166.26
#2010-11-12|1174.43
#2010-11-15|1165.20
#2010-11-16|1148.67
#2010-11-17|1163.24
#2010-11-18|1161.44
#2010-11-19|1156.90
#2010-11-22|1156.31
#2010-11-23|1135.15
#2010-11-24|1141.38
#2010-11-25| .
#2010-11-26|1126.54
#2010-11-29|1112.67
#2010-11-30|1104.19
#2010-12-01|1119.44
#2010-12-02|1136.35
#2010-12-03|1152.83
#2010-12-06|1140.15
#2010-12-07|1141.32
#2010-12-08|1138.04
#2010-12-09|1158.18
#2010-12-10|1154.07
#2010-12-13|1153.62
#2010-12-14|1160.77
#2010-12-15|1169.81
#2010-12-16|1163.59
#2010-12-17|1164.37
#2010-12-20|1166.31
#2010-12-21|1182.39
#2010-12-22|1184.84
#2010-12-23|1189.72
#2010-12-24| .
#2010-12-27|1187.44
#2010-12-28|1195.77
#2010-12-29|1205.16
#2010-12-30|1213.49
#2010-12-31|1226.76
#2011-01-03|1229.88
#2011-01-04|1224.35
#2011-01-05|1223.83
#2011-01-06|1219.27
#2011-01-07|1215.76
#2011-01-10|1201.46
#2011-01-11|1205.14
#2011-01-12|1220.01
#2011-01-13|1224.99
#2011-01-14|1201.71
#2011-01-17| .
#2011-01-18|1180.25
#2011-01-19|1164.95
#2011-01-20|1142.85
#2011-01-21|1152.47
#2011-01-24|1161.29
#2011-01-25|1152.55
#2011-01-26|1145.98
#2011-01-27|1148.99
#2011-01-28|1108.86
#2011-01-31|1098.71
#2011-02-01|1107.49
#2011-02-02|1112.41
#2011-02-03|1089.44
#2011-02-04|1090.25
#2011-02-07|1084.74
#2011-02-08|1098.15
#2011-02-09|1091.59
#2011-02-10|1069.58
#2011-02-11|1081.08
#2011-02-14|1077.35
#2011-02-15|1078.03
#2011-02-16|1088.17
#2011-02-17|1092.05
#2011-02-18|1098.32
#2011-02-21| .
#2011-02-22|1092.72
#2011-02-23|1079.35
#2011-02-24|1077.81
#2011-02-25|1102.05
#2011-02-28|1114.55
#2011-03-01|1110.80
#2011-03-02|1122.74
#2011-03-03|1115.47
#2011-03-04|1120.96
#2011-03-07|1108.01
#2011-03-08|1100.67
#2011-03-09|1104.17
#2011-03-10|1086.42
#2011-03-11|1092.10
#2011-03-14|1098.31
#2011-03-15|1062.60
#2011-03-16|1067.07
#2011-03-17|1066.81
#2011-03-18|1073.83
#2011-03-21|1081.42
#2011-03-22|1094.89
#2011-03-23|1084.47
#2011-03-24|1093.59
#2011-03-25|1091.91
#2011-03-28|1089.01
#2011-03-29|1103.70
#2011-03-30|1127.66
#2011-03-31|1130.21
#2011-04-01|1137.96
#2011-04-04|1133.72
#2011-04-05|1133.37
#2011-04-06|1150.02
#2011-04-07|1147.04
#2011-04-08|1145.74
#2011-04-11|1144.51
#2011-04-12|1125.98
#2011-04-13|1115.60
#2011-04-14|1099.17
#2011-04-15|1090.19
#2011-04-18|1062.20
#2011-04-19|1080.65
#2011-04-20|1102.68
#2011-04-21|1113.18
#2011-04-22| .
#2011-04-25|1113.48
#2011-04-26|1127.53
#2011-04-27|1132.57
#2011-04-28|1138.96
#2011-04-29|1149.45
#2011-05-02|1157.43
#2011-05-03|1135.90
#2011-05-04|1121.13
#2011-05-05|1096.94
#2011-05-06|1114.37
#2011-05-09|1094.81
#2011-05-10|1108.08
#2011-05-11|1092.72
#2011-05-12|1070.68
#2011-05-13|1068.60
#2011-05-16|1078.55
#2011-05-17|1072.78
#2011-05-18|1085.02
#2011-05-19|1094.37
#2011-05-20|1086.24
#2011-05-23|1062.06
#2011-05-24|1080.53
#2011-05-25|1070.95
#2011-05-26|1088.12
#2011-05-27|1111.33
#2011-05-30| .
#2011-05-31|1135.53
#2011-06-01|1132.87
#2011-06-02|1129.92
#2011-06-03|1124.75
#2011-06-06|1118.85
#2011-06-07|1129.78
#2011-06-08|1124.71
#2011-06-09|1119.47
#2011-06-10|1103.26
#2011-06-13|1103.13
#2011-06-14|1104.55
#2011-06-15|1098.29
#2011-06-16|1088.75
#2011-06-17|1099.25
#2011-06-20|1095.38
#2011-06-21|1102.16
#2011-06-22|1093.13
#2011-06-23|1067.60
#2011-06-24|1072.28
#2011-06-27|1073.52
#2011-06-28|1089.95
#2011-06-29|1093.75
#2011-06-30|1107.24
#2011-07-01|1115.64
#2011-07-04| .
#2011-07-05|1130.37
#2011-07-06|1120.26
#2011-07-07|1135.10
#2011-07-08|1124.01
#2011-07-11|1095.64
#2011-07-12|1088.52
#2011-07-13|1100.23
#2011-07-14|1097.34
#2011-07-15|1092.50
#2011-07-18|1070.67
#2011-07-19|1078.19
#2011-07-20|1086.45
#2011-07-21|1107.19
#2011-07-22|1095.96
#2011-07-25|1103.54
#2011-07-26|1112.94
#2011-07-27|1103.91
#2011-07-28|1095.95
#2011-07-29|1094.69
#2011-08-01|1096.86
#2011-08-02|1082.45
#2011-08-03|1070.87
#2011-08-04|1034.77
#2011-08-05|1031.17
#2011-08-08| 985.92
#2011-08-09| 954.21
#2011-08-10| 970.03
#2011-08-11| 992.28
#2011-08-12|1006.82
#2011-08-15|1026.71
#2011-08-16|1017.47
#2011-08-17|1033.57
#2011-08-18|1001.25
#2011-08-19|1012.44
#2011-08-22|1008.49
#2011-08-23|1006.69
#2011-08-24|1012.23
#2011-08-25|1000.70
#2011-08-26|1011.55
#2011-08-29|1061.77
#2011-08-30|1049.90
#2011-08-31|1076.30
#2011-09-01|1076.80
#2011-09-02|1051.96
#2011-09-05| .
#2011-09-06|1018.33
#2011-09-07|1045.44
#2011-09-08|1057.06
#2011-09-09|1020.54
#2011-09-12| 993.80
#2011-09-13|1011.81
#2011-09-14|1010.37
#2011-09-15|1014.21
#2011-09-16|1006.11
#2011-09-19| 967.63
#2011-09-20| 974.15
#2011-09-21| 954.36
#2011-09-22| 899.18
#2011-09-23| 888.20
#2011-09-26| 903.63
#2011-09-27| 953.07
#2011-09-28| 948.93
#2011-09-29| 927.89
#2011-09-30| 916.70
#2011-10-03| 897.93
#2011-10-04| 880.07
#2011-10-05| 909.17
#2011-10-06| 919.61
#2011-10-07| 942.45
#2011-10-10| 949.05
#2011-10-11| 939.31
#2011-10-12| 957.48
#2011-10-13| 944.17
#2011-10-14| 952.60
#2011-10-17| 943.44
#2011-10-18| 929.91
#2011-10-19| 935.68
#2011-10-20| 913.99
#2011-10-21| 933.76
#2011-10-24| 949.22
#2011-10-25| 957.93
#2011-10-26| 944.77
#2011-10-27| 983.53
#2011-10-28| 990.03
#2011-10-31| 966.42
#2011-11-01| 934.46
#2011-11-02| 951.66
#2011-11-03| 960.93
#2011-11-04| 947.59
#2011-11-07| 956.37
#2011-11-08| 967.09
#2011-11-09| 938.22
#2011-11-10| 940.59
#2011-11-11| 954.66
#2011-11-14| 938.32
#2011-11-15| 925.38
#2011-11-16| 929.31
#2011-11-17| 925.59
#2011-11-18| 910.07
#2011-11-21| 881.91
#2011-11-22| 873.07
#2011-11-23| 857.17
#2011-11-24| .
#2011-11-25| 864.11
#2011-11-28| 891.32
#2011-11-29| 885.53
#2011-11-30| 935.37
#2011-12-01| 935.31
#2011-12-02| 942.58
#2011-12-05| 954.70
#2011-12-06| 946.68
#2011-12-07| 951.09
#2011-12-08| 937.21
#2011-12-09| 937.80
#2011-12-12| 920.13
#2011-12-13| 915.30
#2011-12-14| 891.55
#2011-12-15| 902.77
#2011-12-16| 909.04
#2011-12-19| 903.73
#2011-12-20| 914.11
#2011-12-21| 912.64
#2011-12-22| 927.24
#2011-12-23| 928.51
#2011-12-26| .
#2011-12-27| 922.87
#2011-12-28| 926.53
#2011-12-29| 924.06
#2011-12-30| 928.18
#2012-01-02| .
#2012-01-03| 943.17
#2012-01-04| 933.39
#2012-01-05| 929.89
#2012-01-06| 937.38
#2012-01-09| 937.33
#2012-01-10| 946.04
#2012-01-11| 943.26
#2012-01-12| 955.93
#2012-01-13| 948.88
#2012-01-16| .
#2012-01-17| 966.61
#2012-01-18| 978.26
#2012-01-19| 995.15
#2012-01-20| 997.16
#2012-01-23|1005.52
#2012-01-24| 991.50
#2012-01-25| 976.92
#2012-01-26|1014.42
#2012-01-27|1019.43
#2012-01-30|1007.40
#2012-01-31|1019.84
#2012-02-01|1043.26
#2012-02-02|1054.93
#2012-02-03|1067.34
#2012-02-06|1056.45
#2012-02-07|1057.85
#2012-02-08|1068.37
#2012-02-09|1069.63
#2012-02-10|1039.24
#2012-02-13|1052.28
#2012-02-14|1045.81
#2012-02-15|1047.71
#2012-02-16|1030.24
#2012-02-17|1048.44
#2012-02-20| .
#2012-02-21|1057.91
#2012-02-22|1049.26
#2012-02-23|1062.41
#2012-02-24|1086.74
#2012-02-27|1075.75
#2012-02-28|1094.09
#2012-02-29|1103.68
#2012-03-01|1112.88
#2012-03-02|1101.81
#2012-03-05|1097.96
#2012-03-06|1070.41
#2012-03-07|1069.93
#2012-03-08|1095.57
#2012-03-09|1100.47
#2012-03-12|1088.55
#2012-03-13|1099.72
#2012-03-14|1089.48
#2012-03-15|1100.20
#2012-03-16|1093.55
#2012-03-19|1096.14
#2012-03-20|1084.01
#2012-03-21|1081.44
#2012-03-22|1065.85
#2012-03-23|1068.40
#2012-03-26|1083.34
#2012-03-27|1094.71
#2012-03-28|1077.40
#2012-03-29|1064.08
#2012-03-30|1074.14
#2012-04-02|1083.17
#2012-04-03|1080.92
#2012-04-04|1043.77
#2012-04-05|1051.57
#2012-04-06| .
#2012-04-09|1045.13
#2012-04-10|1033.42
#2012-04-11|1033.97
#2012-04-12|1044.55
#2012-04-13|1038.72
#2012-04-16|1034.23
#2012-04-17|1055.96
#2012-04-18|1064.96
#2012-04-19|1056.59
#2012-04-20|1070.39
#2012-04-23|1050.13
#2012-04-24|1058.57
#2012-04-25|1061.77
#2012-04-26|1071.98
#2012-04-27|1076.11
#2012-04-30|1085.40
#2012-05-01|1086.75
#2012-05-02|1083.07
#2012-05-03|1096.98
#2012-05-04|1087.43
#2012-05-07|1080.55
#2012-05-08|1062.16
#2012-05-09|1042.04
#2012-05-10|1055.43
#2012-05-11|1049.82
#2012-05-14|1023.88
#2012-05-15|1006.75
#2012-05-16|1007.70
#2012-05-17| 998.06
#2012-05-18| 983.38
#2012-05-21| 989.22
#2012-05-22|1005.87
#2012-05-23| 979.17
#2012-05-24| 993.39
#2012-05-25| 988.87
#2012-05-28| .
#2012-05-29|1007.94
#2012-05-30| 975.83
#2012-05-31| 977.28
#2012-06-01| 972.68
#2012-06-04| 988.84
#2012-06-05| 991.13
#2012-06-06|1008.58
#2012-06-07|1025.48
#2012-06-08|1008.92
#2012-06-11|1001.36
#2012-06-12|1005.13
#2012-06-13|1019.91
#2012-06-14|1008.20
#2012-06-15|1009.49
#2012-06-18|1026.09
#2012-06-19|1049.79
#2012-06-20|1060.72
#2012-06-21|1045.94
#2012-06-22|1032.01
#2012-06-25|1020.42
#2012-06-26|1009.66
#2012-06-27|1020.38
#2012-06-28|1003.64
#2012-06-29|1040.55
#2012-07-02|1047.11
#2012-07-03|1067.54
#2012-07-04| .
#2012-07-05|1063.60
#2012-07-06|1046.63
#2012-07-09|1043.49
#2012-07-10|1050.18
#2012-07-11|1045.51
#2012-07-12|1026.20
#2012-07-13|1037.28
#2012-07-16|1049.88
#2012-07-17|1051.36
#2012-07-18|1069.52
#2012-07-19|1063.99
#2012-07-20|1054.09
#2012-07-23|1024.87
#2012-07-24|1018.16
#2012-07-25|1024.60
#2012-07-26|1047.95
#2012-07-27|1078.89
#2012-07-30|1080.51
#2012-07-31|1065.64
#2012-08-01|1070.24
#2012-08-02|1058.06
#2012-08-03|1107.65
#2012-08-06|1107.79
#2012-08-07|1099.84
#2012-08-08|1096.77
#2012-08-09|1103.89
#2012-08-10|1104.44
#2012-08-13|1092.84
#2012-08-14|1098.73
#2012-08-15|1083.31
#2012-08-16|1083.64
#2012-08-17|1062.58
#2012-08-20|1061.08
#2012-08-21|1076.71
#2012-08-22|1062.89
#2012-08-23|1070.96
#2012-08-24|1061.58
#2012-08-27|1066.38
#2012-08-28|1064.40
#2012-08-29|1063.87
#2012-08-30|1047.68
#2012-08-31|1062.93
#2012-09-03| .
#2012-09-04|1069.98
#2012-09-05|1061.82
#2012-09-06|1081.12
#2012-09-07|1088.67
#2012-09-10|1075.23
#2012-09-11|1079.21
#2012-09-12|1054.09
#2012-09-13|1050.86
#2012-09-14|1064.37
#2012-09-17|1065.45
#2012-09-18|1069.51
#2012-09-19|1072.32
#2012-09-20|1060.51
#2012-09-21|1075.28
#2012-09-24|1071.87
#2012-09-25|1089.29
#2012-09-26|1072.29
#2012-09-27|1078.75
#2012-09-28|1077.96
#2012-10-01|1068.64
#2012-10-02|1069.87
#2012-10-03|1061.68
#2012-10-04|1058.45
#2012-10-05|1025.91
#2012-10-08| 983.86
#2012-10-09| 986.62
#2012-10-10|1001.54
#2012-10-11|1010.05
#2012-10-12|1021.82
#2012-10-15|1003.71
#2012-10-16|1025.71
#2012-10-17|1048.15
#2012-10-18|1038.95
#2012-10-19|1029.03
#2012-10-22|1044.17
#2012-10-23|1022.99
#2012-10-24|1030.95
#2012-10-25|1038.30
#2012-10-26|1039.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1034.16
#2012-11-01|1040.32
#2012-11-02|1039.18
#2012-11-05|1047.82
#2012-11-06|1065.77
#2012-11-07|1066.88
#2012-11-08|1059.67
#2012-11-09|1048.70
#2012-11-12|1047.89
#2012-11-13|1045.65
#2012-11-14|1030.72
#2012-11-15|1022.74
#2012-11-16|1032.90
#2012-11-19|1049.91
#2012-11-20|1037.06
#2012-11-21|1024.87
#2012-11-22| .
#2012-11-23|1032.56
#2012-11-26|1026.93
#2012-11-27|1029.29
#2012-11-28|1025.88
#2012-11-29|1042.05
#2012-11-30|1025.80
#2012-12-03|1038.16
#2012-12-04|1044.96
#2012-12-05|1056.87
#2012-12-06|1070.47
#2012-12-07|1073.82
#2012-12-10|1074.62
#2012-12-11|1088.52
#2012-12-12|1092.00
#2012-12-13|1090.70
#2012-12-14|1095.07
#2012-12-17|1104.93
#2012-12-18|1116.57
#2012-12-19|1133.84
#2012-12-20|1142.34
#2012-12-21|1132.66
#2012-12-24|1129.86
#2012-12-25|1129.07
#2012-12-26|1131.87
#2012-12-27|1144.44
#2012-12-28|1142.82
#2012-12-31|1136.25
#2013-01-01|1136.25
#2013-01-02|1145.31
#2013-01-03|1136.08
#2013-01-04|1138.16
#2013-01-07|1151.81
#2013-01-08|1149.06
#2013-01-09|1152.62
#2013-01-10|1140.41
#2013-01-11|1127.92
#2013-01-14|1137.08
#2013-01-15|1110.27
#2013-01-16|1109.94
#2013-01-17|1120.90
#2013-01-18|1114.62
#2013-01-21|1118.93
#2013-01-22|1119.06
#2013-01-23|1098.43
#2013-01-24|1096.62
#2013-01-25|1112.32
#2013-01-28|1098.64
#2013-01-29|1107.91
#2013-01-30|1097.25
#2013-01-31|1096.89
#2013-02-01|1103.54
#2013-02-04|1093.49
#2013-02-05|1105.52
#2013-02-06|1096.35
#2013-02-07|1099.29
#2013-02-08|1100.10
#2013-02-11|1099.22
#2013-02-12|1094.18
#2013-02-13|1103.52
#2013-02-14|1103.71
#2013-02-15|1105.56
#2013-02-18|1096.49
#2013-02-19|1098.38
#2013-02-20|1099.92
#2013-02-21|1089.43
#2013-02-22|1086.57
#2013-02-25|1098.24
#2013-02-26|1089.38
#2013-02-27|1081.27
#2013-02-28|1080.42
#2013-03-01|1078.89
#2013-03-04|1068.85
#2013-03-05|1088.11
#2013-03-06|1087.14
#2013-03-07|1081.45
#2013-03-08|1089.04
#2013-03-11|1090.17
#2013-03-12|1079.74
#2013-03-13|1063.28
#2013-03-14|1071.47
#2013-03-15|1058.11
#2013-03-18|1060.16
#2013-03-19|1058.10
#2013-03-20|1060.54
#2013-03-21|1056.82
#2013-03-22|1051.13
#2013-03-25|1069.84
#2013-03-26|1084.97
#2013-03-27|1066.77
#2013-03-28|1078.15
#2013-03-29|1078.17
#2013-04-01|1076.76
#2013-04-02|1083.72
#2013-04-03|1067.38
#2013-04-04|1072.74
#2013-04-05|1061.60
#2013-04-08|1078.83
#2013-04-09|1089.09
#2013-04-10|1101.40
#2013-04-11|1106.84
#2013-04-12|1096.09
#2013-04-15|1055.14
#2013-04-16|1056.46
#2013-04-17|1045.40
#2013-04-18|1052.05
#2013-04-19|1051.63
#2013-04-22|1043.99
#2013-04-23|1050.42
#2013-04-24|1058.75
#2013-04-25|1076.83
#2013-04-26|1074.85
#2013-04-29|1086.77
#2013-04-30|1093.96
#2013-05-01|1087.41
#2013-05-02|1105.28
#2013-05-03|1097.14
#2013-05-06|1086.82
#2013-05-07|1091.14
#2013-05-08|1105.50
#2013-05-09|1116.90
#2013-05-10|1101.78
#2013-05-13|1098.48
#2013-05-14|1094.81
#2013-05-15|1087.77
#2013-05-16|1095.17
#2013-05-17|1083.91
#2013-05-20|1054.10
#2013-05-21|1044.95
#2013-05-22|1045.56
#2013-05-23|1026.26
#2013-05-24|1022.79
#2013-05-27|1016.71
#2013-05-28|1009.38
#2013-05-29| 993.62
#2013-05-30| 970.03
#2013-05-31| 953.80
#2013-06-03| 957.04
#2013-06-04| 981.16
#2013-06-05| 952.05
#2013-06-06| 944.40
#2013-06-07| 952.27
#2013-06-10| 920.71
#2013-06-11| 910.63
#2013-06-12| 911.01
#2013-06-13| 913.62
#2013-06-14| 928.69
#2013-06-17| 933.75
#2013-06-18| 937.75
#2013-06-19| 941.10
#2013-06-20| 892.43
#2013-06-21| 893.97
#2013-06-24| 884.12
#2013-06-25| 897.97
#2013-06-26| 915.90
#2013-06-27| 936.54
#2013-06-28| 960.69
#2013-07-01| 970.71
#2013-07-02| 970.18
#2013-07-03| 934.99
#2013-07-04| 951.73
#2013-07-05| 930.38
#2013-07-08| 921.86
#2013-07-09| 938.83
#2013-07-10| 933.72
#2013-07-11| 951.15
#2013-07-12| 960.22
#2013-07-15| 969.33
#2013-07-16| 967.68
#2013-07-17| 977.31
#2013-07-18| 975.03
#2013-07-19| 973.68
#2013-07-22| 977.45
#2013-07-23| 990.94
#2013-07-24| 995.50
#2013-07-25| 982.41
#2013-07-26| 977.97
#2013-07-29| 976.58
#2013-07-30| 972.57
#2013-07-31| 967.61
#2013-08-01| 966.86
#2013-08-02| 979.99
#2013-08-05| 984.37
#2013-08-06| 983.06
#2013-08-07| 980.65
#2013-08-08| 988.64
#2013-08-09| 996.14
#2013-08-12| 989.87
#2013-08-13| 984.11
#2013-08-14| 991.93
#2013-08-15| 976.19
#2013-08-16| 984.56
#2013-08-19| 955.64
#2013-08-20| 955.88
#2013-08-21| 942.66
#2013-08-22| 934.50
#2013-08-23| 953.30
#2013-08-26| 954.92
#2013-08-27| 933.87
#2013-08-28| 922.37
#2013-08-29| 923.13
#2013-08-30| 928.21
#2013-09-02| 945.24
#2013-09-03| 938.57
#2013-09-04| 939.70
#2013-09-05| 948.32
#2013-09-06| 974.33
#2013-09-09| 972.50
#2013-09-10| 982.76
#2013-09-11| 996.85
#2013-09-12|1004.17
#2013-09-13|1003.29
#2013-09-16|1019.60
#2013-09-17|1024.87
#2013-09-18|1012.85
#2013-09-19|1057.66
#2013-09-20|1030.59
#2013-09-23|1033.85
#2013-09-24|1033.61
#2013-09-25|1035.71
#2013-09-26|1025.82
#2013-09-27|1016.16
#2013-09-30|1006.21
#2013-10-01|1011.18
#2013-10-02|1009.88
#2013-10-03|1018.82
#2013-10-04|1025.89
#2013-10-07|1021.49
#2013-10-08|1022.91
#2013-10-09|1007.71
#2013-10-10|1029.98
#2013-10-11|1037.22
#2013-10-14|1036.43
#2013-10-15|1052.50
#2013-10-16|1074.11
#2013-10-17|1075.12
#2013-10-18|1086.13
#2013-10-21|1086.06
#2013-10-22|1100.80
#2013-10-23|1088.75
#2013-10-24|1089.63
#2013-10-25|1082.59
#2013-10-28|1096.88
#2013-10-29|1093.98
#2013-10-30|1100.41
#2013-10-31|1085.79
#2013-11-01|1065.94
#2013-11-04|1064.97
#2013-11-05|1054.20
#2013-11-06|1050.92
#2013-11-07|1043.07
#2013-11-08|1027.44
#2013-11-11|1022.57
#2013-11-12|1021.40
#2013-11-13|1011.53
#2013-11-14|1016.22
#2013-11-15|1032.05
#2013-11-18|1043.65
#2013-11-19|1034.79
#2013-11-20|1045.43
#2013-11-21|1032.35
#2013-11-22|1033.47
#2013-11-25|1037.75
#2013-11-26|1012.96
#2013-11-27|1019.54
#2013-11-28|1027.17
#2013-11-29|1031.61
#2013-12-02|1024.48
#2013-12-03|1005.52
#2013-12-04| 994.29
#2013-12-05| 996.31
#2013-12-06|1017.61
#2013-12-09|1018.41
#2013-12-10|1016.51
#2013-12-11|1007.97
#2013-12-12| 992.33
#2013-12-13| 996.10
#2013-12-16| 995.71
#2013-12-17|1005.63
#2013-12-18|1004.38
#2013-12-19|1013.06
#2013-12-20|1018.40
#2013-12-23|1032.95
#2013-12-24|1029.17
#2013-12-25|1029.55
#2013-12-26|1026.48
#2013-12-27|1023.97
#2013-12-30|1039.38
#2013-12-31|1039.04
#2014-01-01|1039.04
#2014-01-02|1027.28
#2014-01-03|1019.51
#2014-01-06|1002.14
#2014-01-07|1017.22
#2014-01-08|1004.13
#2014-01-09| 991.92
#2014-01-10|1000.00
#2014-01-13|1006.61
#2014-01-14| 995.15
#2014-01-15| 991.22
#2014-01-16| 978.88
#2014-01-17| 978.89
#2014-01-20| 971.32
#2014-01-21| 978.26
#2014-01-22| 979.09
#2014-01-23| 975.80
#2014-01-24| 943.18
#2014-01-27| 931.12
#2014-01-28| 938.16
#2014-01-29| 912.69
#2014-01-30| 894.14
#2014-01-31| 903.85
#2014-02-03| 894.89
#2014-02-04| 898.46
#2014-02-05| 893.44
#2014-02-06| 911.56
#2014-02-07| 920.34
#2014-02-10| 917.30
#2014-02-11| 928.77
#2014-02-12| 946.19
#2014-02-13| 934.61
#2014-02-14| 957.26
#2014-02-17| 967.71
#2014-02-18| 963.20
#2014-02-19| 960.50
#2014-02-20| 949.04
#2014-02-21| 952.84
#2014-02-24| 979.64
#2014-02-25| 991.22
#2014-02-26| 980.03
#2014-02-27| 985.15
#2014-02-28|1000.13
#2014-03-03| 986.25
#2014-03-04| 998.12
#2014-03-05|1013.36
#2014-03-06|1022.54
#2014-03-07|1020.95
#2014-03-10|1013.61
#2014-03-11|1006.99
#2014-03-12| 993.39
#2014-03-13|1005.50
#2014-03-14|1006.99
#2014-03-17|1015.81
#2014-03-18|1018.38
#2014-03-19|1023.49
#2014-03-20|1005.68
#2014-03-21|1010.45
#2014-03-24|1009.16
#2014-03-25|1042.67
#2014-03-26|1066.20
#2014-03-27|1070.15
#2014-03-28|1076.35
#2014-03-31|1084.88
#2014-04-01|1091.85
#2014-04-02|1087.22
#2014-04-03|1080.61
#2014-04-04|1096.98
#2014-04-07|1095.99
#2014-04-08|1111.38
#2014-04-09|1105.96
#2014-04-10|1121.93
#2014-04-11|1101.19
#2014-04-14|1095.23
#2014-04-15|1086.27
#2014-04-16|1089.93
#2014-04-17|1107.18
#2014-04-18|1106.35
#2014-04-21|1105.40
#2014-04-22|1103.73
#2014-04-23|1100.79
#2014-04-24|1102.01
#2014-04-25|1111.52
#2014-04-28|1112.49
#2014-04-29|1116.57
#2014-04-30|1119.94
#2014-05-01|1124.34
#2014-05-02|1135.57
#2014-05-05|1118.90
#2014-05-06|1124.41
#2014-05-07|1126.53
#2014-05-08|1151.43
#2014-05-09|1142.22
#2014-05-12|1145.81
#2014-05-13|1151.47
#2014-05-14|1153.00
#2014-05-15|1140.81
#2014-05-16|1137.24
#2014-05-19|1150.96
#2014-05-20|1133.74
#2014-05-21|1136.34
#2014-05-22|1150.87
#2014-05-23|1166.31
#2014-05-26|1149.85
#2014-05-27|1133.40
#2014-05-28|1129.51
#2014-05-29|1136.95
#2014-05-30|1115.59
#2014-06-02|1110.84
#2014-06-03|1098.82
#2014-06-04|1097.15
#2014-06-05|1113.42
#2014-06-06|1138.82
#2014-06-09|1128.07
#2014-06-10|1127.31
#2014-06-11|1127.48
#2014-06-12|1105.12
#2014-06-13|1121.30
#2014-06-16|1120.90
#2014-06-17|1120.71
#2014-06-18|1120.18
#2014-06-19|1136.80
#2014-06-20|1133.25
#2014-06-23|1140.13
#2014-06-24|1145.61
#2014-06-25|1133.11
#2014-06-26|1125.04
#2014-06-27|1124.42
#2014-06-30|1131.29
#2014-07-01|1135.32
#2014-07-02|1126.81
#2014-07-03|1117.21
#2014-07-04|1120.94
#2014-07-07|1124.04
#2014-07-08|1133.44
#2014-07-09|1138.43
#2014-07-10|1125.11
#2014-07-11|1132.67
#2014-07-14|1139.94
#2014-07-15|1138.54
#2014-07-16|1153.20
#2014-07-17|1149.67
#2014-07-18|1149.34
#2014-07-21|1145.88
#2014-07-22|1163.90
#2014-07-23|1173.73
#2014-07-24|1179.41
#2014-07-25|1176.40
#2014-07-28|1182.12
#2014-07-29|1185.09
#2014-07-30|1156.11
#2014-07-31|1152.54
#2014-08-01|1154.78
#2014-08-04|1165.34
#2014-08-05|1161.93
#2014-08-06|1142.29
#2014-08-07|1138.42
#2014-08-08|1139.06
#2014-08-11|1163.44
#2014-08-12|1170.36
#2014-08-13|1175.81
#2014-08-14|1179.60
#2014-08-15|1163.95
#2014-08-18|1161.24
#2014-08-19|1167.79
#2014-08-20|1148.51
#2014-08-21|1163.27
#2014-08-22|1157.96
#2014-08-25|1160.41
#2014-08-26|1168.14
#2014-08-27|1170.15
#2014-08-28|1168.88
#2014-08-29|1166.82
#2014-09-01|1165.93
#2014-09-02|1172.25
#2014-09-03|1186.02
#2014-09-04|1198.70
#2014-09-05|1194.28
#2014-09-08|1188.46
#2014-09-09|1158.82
#2014-09-10|1157.76
#2014-09-11|1150.18
#2014-09-12|1142.58
#2014-09-15|1135.38
#2014-09-16|1145.99
#2014-09-17|1154.25
#2014-09-18|1155.55
#2014-09-19|1151.68
#2014-09-22|1124.41
#2014-09-23|1116.61
#2014-09-24|1114.99
#2014-09-25|1095.13
#2014-09-26|1098.56
#2014-09-29|1092.71
#2014-09-30|1091.05
#2014-10-01|1090.40
#2014-10-02|1084.74
#2014-10-03|1077.88
#2014-10-06|1091.75
#2014-10-07|1088.97
#2014-10-08|1075.84
#2014-10-09|1088.84
#2014-10-10|1072.83
#2014-10-13|1084.96
#2014-10-14|1091.90
#2014-10-15|1068.13
#2014-10-16|1067.72
#2014-10-17|1081.04
#2014-10-20|1085.69
#2014-10-21|1111.93
#2014-10-22|1107.21
#2014-10-23|1112.54
#2014-10-24|1119.28
#2014-10-27|1126.80
#2014-10-28|1155.83
#2014-10-29|1178.12
#2014-10-30|1177.37
#2014-10-31|1185.12
#2014-11-03|1188.50
#2014-11-04|1189.24
#2014-11-05|1165.61
#2014-11-06|1162.27
#2014-11-07|1151.58
#2014-11-10|1166.66
#2014-11-11|1173.60
#2014-11-12|1186.58
#2014-11-13|1188.22
#2014-11-14|1192.64
#2014-11-17|1195.27
#2014-11-18|1207.16
#2014-11-19|1206.18
#2014-11-20|1205.94
#2014-11-21|1227.38
#2014-11-24|1221.17
#2014-11-25|1219.00
#2014-11-26|1217.55
#2014-11-27|1222.80
#2014-11-28|1222.62
#2014-12-01|1202.05
#2014-12-02|1192.37
#2014-12-03|1188.25
#2014-12-04|1191.46
#2014-12-05|1177.84
#2014-12-08|1164.04
#2014-12-09|1166.85
#2014-12-10|1149.70
#2014-12-11|1141.45
#2014-12-12|1125.14
#2014-12-15|1109.14
#2014-12-16|1105.75
#2014-12-17|1109.16
#2014-12-18|1166.60
#2014-12-19|1157.39
#2014-12-22|1160.43
#2014-12-23|1162.22
#2014-12-24|1153.34
#2014-12-25|1152.81
#2014-12-26|1159.46
#2014-12-29|1178.05
#2014-12-30|1178.82
#2014-12-31|1175.25
#2015-01-01|1175.25
#2015-01-02|1154.70
#2015-01-05|1126.20
#2015-01-06|1132.52
#2015-01-07|1136.40
#2015-01-08|1173.33
#2015-01-09|1176.05
#2015-01-12|1155.12
#2015-01-13|1177.99
#2015-01-14|1170.61
#2015-01-15|1167.75
#2015-01-16|1152.95
#2015-01-19|1150.92
#2015-01-20|1157.65
#2015-01-21|1168.82
#2015-01-22|1195.05
#2015-01-23|1204.71
#2015-01-26|1209.60
#2015-01-27|1217.27
#2015-01-28|1230.10
#2015-01-29|1224.74
#2015-01-30|1218.36
#2015-02-02|1219.09
#2015-02-03|1252.89
#2015-02-04|1244.55
#2015-02-05|1258.99
#2015-02-06|1238.81
#2015-02-09|1226.45
#2015-02-10|1221.14
#2015-02-11|1200.03
#2015-02-12|1223.61
#2015-02-13|1241.17
#2015-02-16|1237.46
#2015-02-17|1228.62
#2015-02-18|1227.08
#2015-02-19|1232.50
#2015-02-20|1231.30
#2015-02-23|1240.93
#2015-02-24|1257.75
#2015-02-25|1275.45
#2015-02-26|1265.76
#2015-02-27|1240.22
#2015-03-02|1230.35
#2015-03-03|1226.70
#2015-03-04|1215.68
#2015-03-05|1235.03
#2015-03-06|1215.15
#2015-03-09|1205.61
#2015-03-10|1171.27
#2015-03-11|1178.34
#2015-03-12|1193.74
#2015-03-13|1173.88
#2015-03-16|1188.71
#2015-03-17|1196.18
#2015-03-18|1204.53
#2015-03-19|1208.59
#2015-03-20|1227.05
#2015-03-23|1232.26
#2015-03-24|1258.93
#2015-03-25|1257.15
#2015-03-26|1237.77
#2015-03-27|1231.79
#2015-03-30|1238.23
#2015-03-31|1240.08
#2015-04-01|1253.18
#2015-04-02|1256.76
#2015-04-03|1275.17
#2015-04-06|1280.06
#2015-04-07|1283.79
#2015-04-08|1279.40
#2015-04-09|1276.28
#2015-04-10|1276.24
#2015-04-13|1261.75
#2015-04-14|1273.46
#2015-04-15|1249.81
#2015-04-16|1272.89
#2015-04-17|1265.81
#2015-04-20|1258.00
#2015-04-21|1265.13
#2015-04-22|1256.88
#2015-04-23|1264.34
#2015-04-24|1265.98
#2015-04-27|1277.90
#2015-04-28|1291.62
#2015-04-29|1300.91
#2015-04-30|1276.57
#2015-05-01|1269.40
#2015-05-04|1257.18
#2015-05-05|1265.42
#2015-05-06|1244.01
#2015-05-07|1223.33
#2015-05-08|1242.08
#2015-05-11|1230.61
#2015-05-12|1221.86
#2015-05-13|1236.30
#2015-05-14|1233.14
#2015-05-15|1250.33
#2015-05-18|1251.62
#2015-05-19|1257.99
#2015-05-20|1267.68
#2015-05-21|1265.03
#2015-05-22|1260.33
#2015-05-25|1246.21
#2015-05-26|1220.21
#2015-05-27|1202.00
#2015-05-28|1191.84
#2015-05-29|1176.12
#2015-06-01|1163.54
#2015-06-02|1163.05
#2015-06-03|1148.44
#2015-06-04|1140.01
#2015-06-05|1123.85
#2015-06-08|1128.84
#2015-06-09|1132.73
#2015-06-10|1154.63
#2015-06-11|1154.84
#2015-06-12|1145.14
#2015-06-15|1132.01
#2015-06-16|1133.57
#2015-06-17|1130.15
#2015-06-18|1148.41
#2015-06-19|1146.23
#2015-06-22|1170.96
#2015-06-23|1173.10
#2015-06-24|1181.25
#2015-06-25|1200.17
#2015-06-26|1174.75
#2015-06-29|1155.75
#2015-06-30|1184.38
#2015-07-01|1169.37
#2015-07-02|1174.12
#2015-07-03|1170.19
#2015-07-06|1145.01
#2015-07-07|1107.90
#2015-07-08|1117.28
#2015-07-09|1152.99
#2015-07-10|1169.87
#2015-07-13|1182.79
#2015-07-14|1181.04
#2015-07-15|1179.98
#2015-07-16|1192.83
#2015-07-17|1201.52
#2015-07-20|1198.58
#2015-07-21|1204.27
#2015-07-22|1183.14
#2015-07-23|1188.87
#2015-07-24|1156.39
#2015-07-27|1153.00
#2015-07-28|1147.48
#2015-07-29|1174.40
#2015-07-30|1145.27
#2015-07-31|1162.24
#2015-08-03|1157.91
#2015-08-04|1185.47
#2015-08-05|1170.58
#2015-08-06|1175.23
#2015-08-07|1179.20
#2015-08-10|1172.98
#2015-08-11|1167.62
#2015-08-12|1132.96
#2015-08-13|1136.26
#2015-08-14|1124.35
#2015-08-17|1108.64
#2015-08-18|1107.12
#2015-08-19|1089.82
#2015-08-20|1077.33
#2015-08-21|1064.78
#2015-08-24|1024.57
#2015-08-25|1078.94
#2015-08-26|1052.93
#2015-08-27|1066.69
#2015-08-28|1068.44
#2015-08-31|1068.96
#2015-09-01|1028.73
#2015-09-02|1032.89
#2015-09-03|1041.48
#2015-09-04|1003.34
#2015-09-07| 973.00
#2015-09-08| 995.28
#2015-09-09|1006.66
#2015-09-10|1002.62
#2015-09-11|1001.09
#2015-09-14|1028.04
#2015-09-15|1026.92
#2015-09-16|1050.41
#2015-09-17|1057.03
#2015-09-18|1060.35
#2015-09-21|1035.83
#2015-09-22|1013.61
#2015-09-23|1013.61
#2015-09-24| 998.05
#2015-09-25|1001.84
#2015-09-28| 972.61
#2015-09-29| 980.82
#2015-09-30| 997.47
#2015-10-01|1013.71
#2015-10-02|1019.92
#2015-10-05|1051.31
#2015-10-06|1048.12
#2015-10-07|1072.10
#2015-10-08|1060.39
#2015-10-09|1076.93
#2015-10-12|1073.15
#2015-10-13|1058.05
#2015-10-14|1061.39
#2015-10-15|1081.58
#2015-10-16|1074.81
#2015-10-19|1086.47
#2015-10-20|1077.41
#2015-10-21|1058.68
#2015-10-22|1063.44
#2015-10-23|1066.40
#2015-10-26|1067.51
#2015-10-27|1057.16
#2015-10-28|1073.59
#2015-10-29|1039.29
#2015-10-30|1043.27
#2015-11-02|1053.63
#2015-11-03|1042.28
#2015-11-04|1043.98
#2015-11-05|1040.39
#2015-11-06|1004.82
#2015-11-09| 991.58
#2015-11-10| 978.93
#2015-11-11| 981.60
#2015-11-12| 961.45
#2015-11-13| 940.75
#2015-11-16| 943.95
#2015-11-17| 963.87
#2015-11-18| 963.93
#2015-11-19|1003.58
#2015-11-20|1013.56
#2015-11-23| 997.96
#2015-11-24| 998.33
#2015-11-25| 985.30
#2015-11-26| 977.02
#2015-11-27| 964.54
#2015-11-30| 948.68
#2015-12-01| 942.19
#2015-12-02| 943.02
#2015-12-03| 927.29
#2015-12-04| 910.86
#2015-12-07| 903.20
#2015-12-08| 892.24
#2015-12-09| 903.36
#2015-12-10| 787.36
#2015-12-11| 711.24
#2015-12-14| 789.25
#2015-12-15| 817.14
#2015-12-16| 816.15
#2015-12-17| 836.58
#2015-12-18| 830.95
#2015-12-21| 839.47
#2015-12-22| 845.77
#2015-12-23| 862.30
#2015-12-24| 859.11
#2015-12-25| 859.11
#2015-12-28| 855.45
#2015-12-29| 852.57
#2015-12-30| 829.88
#2015-12-31| 833.42
#2016-01-01| 833.42
#2016-01-04| 797.80
#2016-01-05| 810.37
#2016-01-06| 789.67
#2016-01-07| 763.68
#2016-01-08| 750.88
#2016-01-11| 714.01
#2016-01-12| 726.51
#2016-01-13| 741.02
#2016-01-14| 727.78
#2016-01-15| 699.35
#2016-01-18| 699.93
#2016-01-19| 714.09
#2016-01-20| 692.18
#2016-01-21| 698.73
#2016-01-22| 718.83
#2016-01-25| 715.72
#2016-01-26| 724.75
#2016-01-27| 730.24
#2016-01-28| 757.11
#2016-01-29| 794.68
#2016-02-01| 788.60
#2016-02-02| 752.92
#2016-02-03| 752.29
#2016-02-04| 799.38
#2016-02-05| 795.42
#2016-02-08| 779.88
#2016-02-09| 771.01
#2016-02-10| 787.12
#2016-02-11| 781.18
#2016-02-12| 786.76
#2016-02-15| 820.31
#2016-02-16| 811.47
#2016-02-17| 829.33
#2016-02-18| 856.12
#2016-02-19| 828.17
#2016-02-22| 844.22
#2016-02-23| 825.24
#2016-02-24| 791.34
#2016-02-25| 805.27
#2016-02-26| 785.55
#2016-02-29| 791.51
#2016-03-01| 814.50
#2016-03-02| 827.68
#2016-03-03| 845.65
#2016-03-04| 851.17
#2016-03-07| 877.61
#2016-03-08| 859.30
#2016-03-09| 859.54
#2016-03-10| 850.14
#2016-03-11| 858.87
#2016-03-14| 840.58
#2016-03-15| 817.06
#2016-03-16| 812.77
#2016-03-17| 885.76
#2016-03-18| 907.15
#2016-03-21| 914.55
#2016-03-22| 916.75
#2016-03-23| 895.41
#2016-03-24| 868.56
#2016-03-25| 868.39
#2016-03-28| 865.01
#2016-03-29| 873.02
#2016-03-30| 927.15
#2016-03-31| 941.68
#2016-04-01| 920.59
#2016-04-04| 931.32
#2016-04-05| 898.32
#2016-04-06| 874.94
#2016-04-07| 864.93
#2016-04-08| 895.90
#2016-04-11| 908.43
#2016-04-12| 922.81
#2016-04-13| 940.86
#2016-04-14| 941.51
#2016-04-15| 937.48
#2016-04-18| 952.33
#2016-04-19| 969.26
#2016-04-20| 982.16
#2016-04-21| 980.52
#2016-04-22| 960.29
#2016-04-25| 954.83
#2016-04-26| 968.58
#2016-04-27| 960.33
#2016-04-28| 979.98
#2016-04-29| 972.87
#2016-05-02| 965.84
#2016-05-03| 916.56
#2016-05-04| 893.30
#2016-05-05| 877.99
#2016-05-06| 871.23
#2016-05-09| 866.27
#2016-05-10| 867.23
#2016-05-11| 874.86
#2016-05-12| 868.79
#2016-05-13| 849.29
#2016-05-16| 825.99
#2016-05-17| 830.14
#2016-05-18| 831.65
#2016-05-19| 817.69
#2016-05-20| 835.06
#2016-05-23| 832.73
#2016-05-24| 843.39
#2016-05-25| 853.43
#2016-05-26| 863.74
#2016-05-27| 862.28
#2016-05-30| 849.49
#2016-05-31| 842.76
#2016-06-01| 862.25
#2016-06-02| 868.74
#2016-06-03| 893.02
#2016-06-06| 919.05
#2016-06-07| 926.19
#2016-06-08| 917.59
#2016-06-09| 904.86
#2016-06-10| 885.27
#2016-06-13| 877.42
#2016-06-14| 844.62
#2016-06-15| 854.29
#2016-06-16| 841.66
#2016-06-17| 862.78
#2016-06-20| 892.03
#2016-06-21| 899.96
#2016-06-22| 918.37
#2016-06-23| 931.21
#2016-06-24| 879.18
#2016-06-27| 812.64
#2016-06-28| 847.29
#2016-06-29| 880.06
#2016-06-30| 898.33
#2016-07-01| 900.02
#2016-07-04| 897.56
#2016-07-05| 870.76
#2016-07-06| 845.60
#2016-07-07| 860.65
#2016-07-08| 878.27
#2016-07-11| 910.28
#2016-07-12| 927.46
#2016-07-13| 917.92
#2016-07-14| 933.52
#2016-07-15| 933.57
#2016-07-18| 940.72
#2016-07-19| 937.83
#2016-07-20| 952.10
#2016-07-21| 961.19
#2016-07-22| 956.96
#2016-07-25| 962.73
#2016-07-26| 964.82
#2016-07-27| 981.96
#2016-07-28| 976.20
#2016-07-29| 996.27
#2016-08-01|1013.14
#2016-08-02| 989.91
#2016-08-03| 989.30
#2016-08-04|1013.52
#2016-08-05|1011.54
#2016-08-08|1034.31
#2016-08-09|1046.48
#2016-08-10|1057.65
#2016-08-11|1066.15
#2016-08-12|1064.37
#2016-08-15|1071.62
#2016-08-16|1058.94
#2016-08-17|1034.85
#2016-08-18|1064.82
#2016-08-19|1046.28
#2016-08-22|1036.53
#2016-08-23|1039.46
#2016-08-24| 966.82
#2016-08-25| 959.35
#2016-08-26| 973.24
#2016-08-29| 942.14
#2016-08-30| 930.84
#2016-08-31| 906.28
#2016-09-01| 898.55
#2016-09-02| 927.85
#2016-09-05| 940.83
#2016-09-06| 976.52
#2016-09-07| 974.15
#2016-09-08| 977.71
#2016-09-09| 947.99
#2016-09-12| 931.75
#2016-09-13| 940.94
#2016-09-14| 940.54
#2016-09-15| 945.38
#2016-09-16| 934.16
#2016-09-19| 966.06
#2016-09-20| 974.13
#2016-09-21| 972.50
#2016-09-22|1001.69
#2016-09-23| 996.99
#2016-09-26| 992.34
#2016-09-27| 990.11
#2016-09-28| 988.85
#2016-09-29| 987.72
#2016-09-30| 979.89
#2016-10-03| 985.24
#2016-10-04| 999.40
#2016-10-05| 992.64
#2016-10-06| 983.00
#2016-10-07| 991.83
#2016-10-10| 994.22
#2016-10-11| 939.09
#2016-10-12| 941.44
#2016-10-13| 921.12
#2016-10-14| 933.97
#2016-10-17| 935.92
#2016-10-18| 960.06
#2016-10-19| 969.38
#2016-10-20| 964.80
#2016-10-21| 966.57
#2016-10-24| 982.12
#2016-10-25| 981.06
#2016-10-26| 979.51
#2016-10-27| 974.80
#2016-10-28| 971.56
#2016-10-31|1012.98
#2016-11-01|1010.68
#2016-11-02|1016.09
#2016-11-03| 990.28
#2016-11-04| 957.52
#2016-11-07| 992.15
#2016-11-08|1018.81
#2016-11-09| 990.62
#2016-11-10| 948.20
#2016-11-11| 914.49
#2016-11-14| 898.73
#2016-11-15| 926.36
#2016-11-16| 930.84
#2016-11-17| 937.20
#2016-11-18| 928.52
#2016-11-21| 939.78
#2016-11-22| 963.02
#2016-11-23| 945.81
#2016-11-24| 937.65
#2016-11-25| 940.73
#2016-11-28| 982.16
#2016-11-29| 960.82
#2016-11-30| 949.81
#2016-12-01| 945.97
#2016-12-02| 940.35
#2016-12-05| 959.77
#2016-12-06| 965.28
#2016-12-07| 979.59
#2016-12-08| 987.34
#2016-12-09| 993.98
#2016-12-12| 992.08
#2016-12-13|1008.08
#2016-12-14| 996.82
#2016-12-15| 955.65
#2016-12-16| 950.09
#2016-12-19| 958.44
#2016-12-20| 968.65
#2016-12-21| 970.69
#2016-12-22| 955.73
#2016-12-23| 958.25
#2016-12-26| 957.37
#2016-12-27| 962.54
#2016-12-28| 987.45
#2016-12-29|1013.98
#2016-12-30|1010.34
#2017-01-02|1008.86
#2017-01-03|1008.86
#2017-01-04|1025.72
#2017-01-05|1011.17
#2017-01-06|1014.69
#2017-01-09|1017.18
#2017-01-10|1023.80
#2017-01-11|1004.08
#2017-01-12|1039.01
#2017-01-13|1041.22
#2017-01-16|1024.40
#2017-01-17|1027.22
#2017-01-18|1035.50
#2017-01-19|1017.51
#2017-01-20|1014.02
#2017-01-23|1029.36
#2017-01-24|1040.41
#2017-01-25|1051.49
#2017-01-26|1046.47
#2017-01-27|1015.23
#2017-01-30|1002.85
#2017-01-31|1007.90
#2017-02-01|1006.41
#2017-02-02|1008.07
#2017-02-03|1018.79
#2017-02-06|1000.32
#2017-02-07|1000.78
#2017-02-08|1000.51
#2017-02-09|1007.61
#2017-02-10|1027.13
#2017-02-13|1044.87
#2017-02-14|1056.22
#2017-02-15|1074.72
#2017-02-16|1088.62
#2017-02-17|1068.90
#2017-02-20|1065.32
#2017-02-21|1055.44
#2017-02-22|1049.53
#2017-02-23|1076.11
#2017-02-24|1066.90
#2017-02-27|1063.27
#2017-02-28|1043.84
#2017-03-01|1054.84
#2017-03-02|1071.31
#2017-03-03|1077.99
#2017-03-06|1086.20
#2017-03-07|1081.45
#2017-03-08|1068.28
#2017-03-09|1050.02
#2017-03-10|1064.81
#2017-03-13|1077.90
#2017-03-14|1075.20
#2017-03-15|1084.95
#2017-03-16|1135.75
#2017-03-17|1128.30
#2017-03-20|1139.89
#2017-03-21|1140.35
#2017-03-22|1136.89
#2017-03-23|1140.16
#2017-03-24|1144.17
#2017-03-27|1095.64
#2017-03-28|1083.70
#2017-03-29|1066.41
#2017-03-30|1079.39
#2017-03-31| 996.97
#2017-04-03| 990.41
#2017-04-04| 989.04
#2017-04-05| 952.22
#2017-04-06| 939.08
#2017-04-07| 941.79
#2017-04-10| 932.18
#2017-04-11| 950.58
#2017-04-12| 982.69
#2017-04-13|1008.18
#2017-04-14|1008.16
#2017-04-17|1016.17
#2017-04-18|1007.68
#2017-04-19|1009.29
#2017-04-20|1021.07
#2017-04-21|1016.52
#2017-04-24|1048.27
#2017-04-25|1045.43
#2017-04-26|1033.12
#2017-04-27|1028.48
#2017-04-28|1028.42
#2017-05-01|1030.21
#2017-05-02|1043.24
#2017-05-03|1031.03
#2017-05-04|1007.07
#2017-05-05|1008.24
#2017-05-08|1011.13
#2017-05-09|1011.24
#2017-05-10|1026.43
#2017-05-11|1025.85
#2017-05-12|1031.09
#2017-05-15|1044.31
#2017-05-16|1056.68
#2017-05-17|1033.73
#2017-05-18|1017.41
#2017-05-19|1028.07
#2017-05-22|1028.57
#2017-05-23|1060.31
#2017-05-24|1079.12
#2017-05-25|1086.76
#2017-05-26|1082.79
#2017-05-29|1064.93
#2017-05-30|1057.20
#2017-05-31|1033.09
#2017-06-01|1037.71
#2017-06-02|1062.19
#2017-06-05|1078.47
#2017-06-06|1043.95
#2017-06-07|1038.53
#2017-06-08|1023.25
#2017-06-09|1029.74
#2017-06-12|1039.92
#2017-06-13|1038.72
#2017-06-14|1054.80
#2017-06-15|1020.60
#2017-06-16|1022.83
#2017-06-19|1021.37
#2017-06-20|1002.80
#2017-06-21|1007.07
#2017-06-22|1005.32
#2017-06-23|1019.08
#2017-06-26|1032.51
#2017-06-27|1019.66
#2017-06-28|1022.33
#2017-06-29|1018.30
#2017-06-30|1009.93
#2017-07-03|1007.44
#2017-07-04|1011.52
#2017-07-05| 997.93
#2017-07-06|1002.64
#2017-07-07| 992.18
#2017-07-10| 996.72
#2017-07-11| 982.05
#2017-07-12|1022.62
#2017-07-13|1034.27
#2017-07-14|1057.14
#2017-07-17|1072.91
#2017-07-18|1062.54
#2017-07-19|1077.68
#2017-07-20|1078.94
#2017-07-21|1084.51
#2017-07-24|1084.80
#2017-07-25|1071.93
#2017-07-26|1076.64
#2017-07-27|1082.11
#2017-07-28|1085.07
#2017-07-31|1065.82
#2017-08-01|1059.32
#2017-08-02|1062.92
#2017-08-03|1067.41
#2017-08-04|1064.13
#2017-08-07|1088.45
#2017-08-08|1089.46
#2017-08-09|1070.37
#2017-08-10|1072.53
#2017-08-11|1056.83
#2017-08-14|1072.53
#2017-08-15|1068.91
#2017-08-16|1083.64
#2017-08-17|1082.98
#2017-08-18|1076.99
#2017-08-21|1082.57
#2017-08-22|1088.86
#2017-08-23|1085.62
#2017-08-24|1102.43
#2017-08-25|1113.62
#2017-08-28|1116.38
#2017-08-29|1119.90
#2017-08-30|1106.47
#2017-08-31|1108.97
#2017-09-01|1117.85
#2017-09-04|1104.12
#2017-09-05|1110.89
#2017-09-06|1093.69
#2017-09-07|1100.20
#2017-09-08|1090.57
#2017-09-11|1089.97
#2017-09-12|1083.79
#2017-09-13|1066.09
#2017-09-14|1062.82
#2017-09-15|1052.63
#2017-09-18|1060.46
#2017-09-19|1054.71
#2017-09-20|1065.34
#2017-09-21|1055.34
#2017-09-22|1063.94
#2017-09-25|1055.69
#2017-09-26|1035.05
#2017-09-27|1015.89
#2017-09-28|1014.83
#2017-09-29|1021.39
#2017-10-02|1011.12
#2017-10-03|1009.97
#2017-10-04|1023.39
#2017-10-05|1023.33
#2017-10-06|1017.29
#2017-10-09|1010.69
#2017-10-10|1036.20
#2017-10-11|1049.39
#2017-10-12|1067.68
#2017-10-13|1084.24
#2017-10-16|1084.40
#2017-10-17|1063.01
#2017-10-18|1063.40
#2017-10-19|1066.30
#2017-10-20|1040.02
#2017-10-23|1039.32
#2017-10-24|1036.62
#2017-10-25|1011.97
#2017-10-26| 981.14
#2017-10-27| 989.35
#2017-10-30|1005.72
#2017-10-31| 998.16
#2017-11-01|1008.89
#2017-11-02|1018.60
#2017-11-03|1001.41
#2017-11-06|1001.87
#2017-11-07| 999.10
#2017-11-08|1011.64
#2017-11-09|1004.04
#2017-11-10| 998.13
#2017-11-13| 984.94
#2017-11-14| 990.32
#2017-11-15| 984.55
#2017-11-16|1002.98
#2017-11-17|1028.81
#2017-11-20|1025.70
#2017-11-21|1037.27
#2017-11-22|1047.46
#2017-11-23|1049.67
#2017-11-24|1044.46
#2017-11-27|1063.54
#2017-11-28|1087.45
#2017-11-29|1088.10
#2017-11-30|1087.09
#2017-12-01|1081.87
#2017-12-04|1099.34
#2017-12-05|1124.77
#2017-12-06|1109.00
#2017-12-07|1089.40
#2017-12-08|1068.95
#2017-12-11|1057.59
#2017-12-12|1041.98
#2017-12-13|1064.29
#2017-12-14|1104.24
#2017-12-15|1119.07
#2017-12-18|1215.62
#2017-12-19|1269.84
#2017-12-20|1255.46
#2017-12-21|1241.70
#2017-12-22|1243.32
#2017-12-25|1243.71
#2017-12-26|1249.63
#2017-12-27|1293.92
#2017-12-28|1292.29
#2017-12-29|1309.28
#2018-01-01|1309.28
#2018-01-02|1287.12
#2018-01-03|1260.49
#2018-01-04|1266.84
#2018-01-05|1269.78
#2018-01-08|1265.36
#2018-01-09|1272.92
#2018-01-10|1256.71
#2018-01-11|1233.37
#2018-01-12|1240.06
#2018-01-15|1258.11
#2018-01-16|1289.85
#2018-01-17|1304.07
#2018-01-18|1333.38
#2018-01-19|1300.20
#2018-01-22|1328.90
#2018-01-23|1358.09
#2018-01-24|1387.12
#2018-01-25|1416.68
#2018-01-26|1402.01
#2018-01-29|1337.80
#2018-01-30|1316.35
#2018-01-31|1331.36
#2018-02-01|1346.45
#2018-02-02|1319.59
#2018-02-05|1283.21
#2018-02-06|1265.08
#2018-02-07|1324.26
#2018-02-08|1306.17
#2018-02-09|1299.22
#2018-02-12|1331.03
#2018-02-13|1340.52
#2018-02-14|1364.49
#2018-02-15|1439.46
#2018-02-16|1430.43
#2018-02-19|1422.55
#2018-02-20|1400.65
#2018-02-21|1431.26
#2018-02-22|1417.84
#2018-02-23|1445.90
#2018-02-26|1431.38
#2018-02-27|1425.53
#2018-02-28|1397.03
#2018-03-01|1389.42
#2018-03-02|1382.55
#2018-03-05|1403.91
#2018-03-06|1441.44
#2018-03-07|1419.71
#2018-03-08|1401.55
#2018-03-09|1407.81
#2018-03-12|1412.46
#2018-03-13|1425.79
#2018-03-14|1407.84
#2018-03-15|1401.12
#2018-03-16|1384.78
#2018-03-19|1382.03
#2018-03-20|1393.03
#2018-03-21|1395.21
#2018-03-22|1372.65
#2018-03-23|1376.86
#2018-03-26|1397.01
#2018-03-27|1385.65
#2018-03-28|1331.98
#2018-03-29|1343.69
#2018-03-30|1344.18
#2018-04-02|1342.93
#2018-04-03|1328.10
#2018-04-04|1296.76
#2018-04-05|1315.43
#2018-04-06|1303.60
#2018-04-09|1304.71
#2018-04-10|1318.33
#2018-04-11|1300.64
#2018-04-12|1317.44
#2018-04-13|1305.03
#2018-04-16|1310.72
#2018-04-17|1326.20
#2018-04-18|1357.40
#2018-04-19|1358.83
#2018-04-20|1340.88
#2018-04-23|1307.41
#2018-04-24|1278.08
#2018-04-25|1248.02
#2018-04-26|1267.38
#2018-04-27|1276.09
#2018-04-30|1283.78
#2018-05-01|1268.78
#2018-05-02|1267.22
#2018-05-03|1231.33
#2018-05-04|1246.14
#2018-05-07|1252.13
#2018-05-08|1234.56
#2018-05-09|1242.45
#2018-05-10|1266.70
#2018-05-11|1290.43
#2018-05-14|1285.78
#2018-05-15|1218.64
#2018-05-16|1239.57
#2018-05-17|1201.61
#2018-05-18|1169.82
#2018-05-21|1162.88
#2018-05-22|1199.47
#2018-05-23|1185.55
#2018-05-24|1186.28
#2018-05-25|1203.46
#2018-05-28|1205.16
#2018-05-29|1176.07
#2018-05-30|1172.81
#2018-05-31|1175.79
#2018-06-01|1198.69
#2018-06-04|1232.72
#2018-06-05|1185.54
#2018-06-06|1182.92
#2018-06-07|1156.72
#2018-06-08|1134.93
#2018-06-11|1127.84
#2018-06-12|1121.65
#2018-06-13|1129.65
#2018-06-14|1134.35
#2018-06-15|1090.19
#2018-06-18|1051.78
#2018-06-19|1026.62
#2018-06-20|1049.32
#2018-06-21|1055.85
#2018-06-22|1081.30
#2018-06-25|1064.85
#2018-06-26|1058.88
#2018-06-27|1021.83
#2018-06-28|1020.00
#2018-06-29|1065.55
#2018-07-02|1058.38
#2018-07-03|1079.81
#2018-07-04|1090.25
#2018-07-05|1091.53
#2018-07-06|1085.29
#2018-07-09|1120.64
#2018-07-10|1111.67
#2018-07-11|1091.29
#2018-07-12|1094.69
#2018-07-13|1096.54
#2018-07-16|1082.81
#2018-07-17|1098.04
#2018-07-18|1097.28
#2018-07-19|1076.08
#2018-07-20|1100.68
#2018-07-23|1090.66
#2018-07-24|1118.07
#2018-07-25|1118.60
#2018-07-26|1126.28
#2018-07-27|1139.23
#2018-07-30|1151.19
#2018-07-31|1168.41
#2018-08-01|1156.41
#2018-08-02|1119.08
#2018-08-03|1137.08
#2018-08-06|1112.21
#2018-08-07|1126.81
#2018-08-08|1128.54
#2018-08-09|1114.52
#2018-08-10|1051.40
#2018-08-13|1024.49
#2018-08-14|1044.73
#2018-08-15| 990.63
#2018-08-16|1010.95
#2018-08-17| 991.45
#2018-08-20|1006.96
#2018-08-21|1035.86
#2018-08-22|1050.01
#2018-08-23|1054.38
#2018-08-24|1058.48
#2018-08-27|1088.46
#2018-08-28|1099.62
#2018-08-29|1067.71
#2018-08-30|1035.11
#2018-08-31|1045.22
#2018-09-03|1033.84
#2018-09-04| 981.63
#2018-09-05| 948.82
#2018-09-06| 969.98
#2018-09-07| 990.63
#2018-09-10| 977.24
#2018-09-11| 977.47
#2018-09-12| 971.83
#2018-09-13| 993.53
#2018-09-14| 989.88
#2018-09-17| 968.16
#2018-09-18| 980.41
#2018-09-19|1005.74
#2018-09-20|1022.55
#2018-09-21|1049.78
#2018-09-24|1054.24
#2018-09-25|1028.74
#2018-09-26|1040.01
#2018-09-27|1055.36
#2018-09-28|1036.05
#2018-10-01|1028.15
#2018-10-02|1003.43
#2018-10-03| 983.56
#2018-10-04| 954.23
#2018-10-05| 944.23
#2018-10-08| 934.63
#2018-10-09| 946.01
#2018-10-10| 945.89
#2018-10-11| 926.79
#2018-10-12| 961.00
#2018-10-15| 945.67
#2018-10-16| 981.72
#2018-10-17| 968.14
#2018-10-18| 955.40
#2018-10-19| 949.89
#2018-10-22| 960.88
#2018-10-23| 931.66
#2018-10-24| 933.81
#2018-10-25| 945.20
#2018-10-26| 926.50
#2018-10-29| 955.03
#2018-10-30| 948.45
#2018-10-31| 945.24
#2018-11-01| 976.65
#2018-11-02|1011.92
#2018-11-05|1040.29
#2018-11-06|1037.70
#2018-11-07|1074.34
#2018-11-08|1051.81
#2018-11-09|1032.52
#2018-11-12|1000.49
#2018-11-13|1009.22
#2018-11-14|1010.20
#2018-11-15|1018.87
#2018-11-16|1030.65
#2018-11-19|1047.78
#2018-11-20|1021.60
#2018-11-21|1026.03
#2018-11-22|1038.56
#2018-11-23|1023.11
#2018-11-26|1045.24
#2018-11-27|1043.49
#2018-11-28|1046.05
#2018-11-29|1075.60
#2018-11-30|1033.98
#2018-12-03|1062.72
#2018-12-04|1068.14
#2018-12-05|1043.94
#2018-12-06| 995.47
#2018-12-07|1000.30
#2018-12-10| 963.30
#2018-12-11| 973.04
#2018-12-12|1005.70
#2018-12-13|1004.11
#2018-12-14| 983.70
#2018-12-17| 985.90
#2018-12-18| 980.66
#2018-12-19|1008.85
#2018-12-20| 999.14
#2018-12-21| 980.77
#2018-12-24| 973.63
#2018-12-25| 973.16
#2018-12-26| 973.70
#2018-12-27| 981.23
#2018-12-28|1005.75
#2018-12-31|1012.01
#2019-01-01|1012.01
#2019-01-02| 989.97
#2019-01-03|1006.27
#2019-01-04|1040.33
#2019-01-07|1046.43
#2019-01-08|1036.59
#2019-01-09|1051.19
#2019-01-10|1068.25
#2019-01-11|1073.07
#2019-01-14|1079.69
#2019-01-15|1088.85
#2019-01-16|1104.51
#2019-01-17|1087.45
#2019-01-18|1089.39
#2019-01-21|1083.49
#2019-01-22|1082.08
#2019-01-23|1091.40
#2019-01-24|1108.41
#2019-01-25|1134.64
#2019-01-28|1112.43
#2019-01-29|1132.29
#2019-01-30|1128.16
#2019-01-31|1161.94
#2019-02-01|1153.02
#2019-02-04|1123.46
#2019-02-05|1131.13
#2019-02-06|1127.92
#2019-02-07|1102.21
#2019-02-08|1096.55
#2019-02-11|1079.53
#2019-02-12|1092.04
#2019-02-13|1081.86
#2019-02-14|1045.10
#2019-02-15|1047.83
#2019-02-18|1063.10
#2019-02-19|1051.94
#2019-02-20|1067.75
#2019-02-21|1079.02
#2019-02-22|1085.52
#2019-02-25|1096.86
#2019-02-26|1099.09
#2019-02-27|1084.97
#2019-02-28|1073.68
#2019-03-01|1058.75
#2019-03-04|1042.29
#2019-03-05|1044.80
#2019-03-06|1040.38
#2019-03-07|1012.65
#2019-03-08|1021.79
#2019-03-11|1015.80
#2019-03-12|1025.71
#2019-03-13|1006.55
#2019-03-14| 998.72
#2019-03-15|1020.72
#2019-03-18|1024.59
#2019-03-19|1008.88
#2019-03-20|1001.47
#2019-03-21|1009.57
#2019-03-22| 984.26
#2019-03-25| 983.88
#2019-03-26| 979.78
#2019-03-27| 973.56
#2019-03-28| 970.89
#2019-03-29| 999.88
#2019-04-01|1045.86
#2019-04-02|1038.33
#2019-04-03|1055.64
#2019-04-04|1057.24
#2019-04-05|1062.07
#2019-04-08|1054.90
#2019-04-09|1060.20
#2019-04-10|1083.30
#2019-04-11|1072.90
#2019-04-12|1073.85
#2019-04-15|1078.30
#2019-04-16|1081.95
#2019-04-17|1096.09
#2019-04-18|1097.12
#2019-04-19|1097.30
#2019-04-22|1090.05
#2019-04-23|1071.19
#2019-04-24|1049.70
#2019-04-25|1048.30
#2019-04-26|1062.41
#2019-04-29|1062.76
#2019-04-30|1065.60
#2019-05-01|1063.40
#2019-05-02|1066.58
#2019-05-03|1087.91
#2019-05-06|1072.14
#2019-05-07|1067.85
#2019-05-08|1074.98
#2019-05-09|1041.71
#2019-05-10|1083.20
#2019-05-13|1070.06
#2019-05-14|1077.62
#2019-05-15|1069.82
#2019-05-16|1072.19
#2019-05-17|1039.95
#2019-05-20|1044.15
#2019-05-21|1029.38
#2019-05-22|1033.59
#2019-05-23|1002.94
#2019-05-24|1008.09
#2019-05-27|1009.98
#2019-05-28| 971.26
#2019-05-29| 989.62
#2019-05-30|1019.08
#2019-05-31|1030.48
#2019-06-03|1049.39
#2019-06-04|1007.34
#2019-06-05| 998.54
#2019-06-06| 988.81
#2019-06-07|1006.91
#2019-06-10|1033.34
#2019-06-11|1044.80
#2019-06-12|1032.83
#2019-06-13|1019.80
#2019-06-14|1024.28
#2019-06-17|1022.99
#2019-06-18|1059.53
#2019-06-19|1071.53
#2019-06-20|1096.02
#2019-06-21|1094.11
#2019-06-24|1076.45
#2019-06-25|1072.40
#2019-06-26|1078.51
#2019-06-27|1078.79
#2019-06-28|1076.79
#2019-07-01|1080.21
#2019-07-02|1067.84
#2019-07-03|1060.40
#2019-07-04|1062.97
#2019-07-05|1048.57
#2019-07-08|1056.36
#2019-07-09|1039.71
#2019-07-10|1058.09
#2019-07-11|1059.18
#2019-07-12|1056.36
#2019-07-15|1061.58
#2019-07-16|1077.45
#2019-07-17|1056.19
#2019-07-18|1067.65
#2019-07-19|1071.00
#2019-07-22|1067.51
#2019-07-23|1071.38
#2019-07-24|1058.45
#2019-07-25|1034.47
#2019-07-26|1006.24
#2019-07-29|1019.59
#2019-07-30|1006.77
#2019-07-31|1000.49
#2019-08-01| 977.35
#2019-08-02| 953.65
#2019-08-05| 925.40
#2019-08-06| 925.73
#2019-08-07| 910.02
#2019-08-08| 902.85
#2019-08-09| 893.74
#2019-08-12| 877.86
#2019-08-13| 888.99
#2019-08-14| 860.79
#2019-08-15| 886.38
#2019-08-16| 887.97
#2019-08-19| 877.49
#2019-08-20| 881.32
#2019-08-21| 899.96
#2019-08-22| 892.43
#2019-08-23| 894.22
#2019-08-26| 886.75
#2019-08-27| 876.82
#2019-08-28| 883.52
#2019-08-29| 883.50
#2019-08-30| 913.15
#2019-09-02| 905.49
#2019-09-03| 913.60
#2019-09-04| 932.14
#2019-09-05| 950.01
#2019-09-06| 964.76
#2019-09-09| 965.66
#2019-09-10| 967.55
#2019-09-11| 966.32
#2019-09-12| 992.41
#2019-09-13|1012.32
#2019-09-16|1036.01
#2019-09-17|1001.68
#2019-09-18|1009.49
#2019-09-19|1003.06
#2019-09-20| 971.48
#2019-09-23| 963.29
#2019-09-24| 955.70
#2019-09-25| 937.00
#2019-09-26| 955.54
#2019-09-27| 944.77
#2019-09-30| 928.75
#2019-10-01| 921.11
#2019-10-02| 918.83
#2019-10-03| 922.56
#2019-10-04| 941.13
#2019-10-07| 938.74
#2019-10-08| 925.07
#2019-10-09| 925.64
#2019-10-10| 948.58
#2019-10-11| 980.54
#2019-10-14| 978.42
#2019-10-15| 979.76
#2019-10-16| 982.95
#2019-10-17| 991.60
#2019-10-18| 983.42
#2019-10-21| 991.61
#2019-10-22|1011.32
#2019-10-23| 999.24
#2019-10-24| 991.62
#2019-10-25| 991.34
#2019-10-28|1005.50
#2019-10-29|1003.77
#2019-10-30| 961.73
#2019-10-31| 956.92
#2019-11-01| 957.83
#2019-11-04| 991.81
#2019-11-05|1008.19
#2019-11-06|1008.88
#2019-11-07|1011.15
#2019-11-08|1005.87
#2019-11-11| 995.01
#2019-11-12| 996.64
#2019-11-13| 988.63
#2019-11-14| 995.33
#2019-11-15|1004.73
#2019-11-18| 995.09
#2019-11-19|1007.56
#2019-11-20|1016.30
#2019-11-21| 999.58
#2019-11-22| 997.37
#2019-11-25| 973.07
#2019-11-26| 947.96
#2019-11-27| 959.18
#2019-11-28| 947.70
#2019-11-29| 956.42
#2019-12-02| 947.71
#2019-12-03| 935.50
#2019-12-04| 950.31
#2019-12-05| 939.83
#2019-12-06| 952.59
#2019-12-09| 946.90
#2019-12-10| 928.61
#2019-12-11| 940.88
#2019-12-12| 950.51
#2019-12-13| 980.25
#2019-12-16| 988.28
#2019-12-17| 988.95
#2019-12-18|1013.42
#2019-12-19|1008.20
#2019-12-20| 999.53
#2019-12-23|1000.90
#2019-12-24|1002.99
#2019-12-25|1002.51
#2019-12-26|1002.41
#2019-12-27|1011.28
#2019-12-30|1016.75
#2019-12-31|1009.05
#2020-01-01|1009.05
#2020-01-02|1009.82
#2020-01-03| 992.70
#2020-01-06| 971.05
#2020-01-07| 966.34
#2020-01-08| 972.43
#2020-01-09| 978.62
#2020-01-10| 978.15
#2020-01-13| 958.29
#2020-01-14| 976.29
#2020-01-15| 978.70
#2020-01-16| 978.68
#2020-01-17| 965.85
#2020-01-20| 959.50
#2020-01-21| 959.54
#2020-01-22| 965.61
#2020-01-23| 952.22
#2020-01-24| 955.31
#2020-01-27| 927.76
#2020-01-28| 925.28
#2020-01-29| 932.16
#2020-01-30| 923.09
#2020-01-31| 897.07
#2020-02-03| 900.30
#2020-02-04| 921.64
#2020-02-05| 932.21
#2020-02-06| 933.08
#2020-02-07| 915.06
#2020-02-10| 911.39
#2020-02-11| 921.99
#2020-02-12| 930.78
#2020-02-13| 925.48
#2020-02-14| 928.10
#2020-02-17| 923.04
#2020-02-18| 919.98
#2020-02-19| 920.76
#2020-02-20| 898.09
#2020-02-21| 894.38
#2020-02-24| 855.40
#2020-02-25| 841.58
#2020-02-26| 881.67
#2020-02-27| 830.67
#2020-02-28| 796.60
#2020-03-02| 799.40
#2020-03-03| 822.79
#2020-03-04| 830.52
#2020-03-05| 815.21
#2020-03-06| 787.27
#2020-03-09| 735.09
#2020-03-10| 746.77
#2020-03-11| 741.19
#2020-03-12| 684.71
#2020-03-13| 688.40
#2020-03-16| 607.63
#2020-03-17| 599.18
#2020-03-18| 510.84
#2020-03-19| 482.31
#2020-03-20| 508.72
#2020-03-23| 464.05
#2020-03-24| 490.51
#2020-03-25| 517.82
#2020-03-26| 552.80
#2020-03-27| 499.33
#2020-03-30| 474.54
#2020-03-31| 502.63
#2020-04-01| 496.25
#2020-04-02| 486.98
#2020-04-03| 468.64
#2020-04-06| 491.81
#2020-04-07| 524.12
#2020-04-08| 511.57
#2020-04-09| 546.20
#2020-04-10| 546.74
#2020-04-13| 539.64
#2020-04-14| 546.96
#2020-04-15| 506.35
#2020-04-16| 493.75
#2020-04-17| 495.31
#2020-04-20| 491.34
#2020-04-21| 476.52
#2020-04-22| 473.34
#2020-04-23| 480.05
#2020-04-24| 484.43
#2020-04-27| 488.00
#2020-04-28| 498.85
#2020-04-29| 528.24
#2020-04-30| 528.91
#2020-05-01| 517.79
#2020-05-04| 499.44
#2020-05-05| 515.79
#2020-05-06| 501.65
#2020-05-07| 507.54
#2020-05-08| 521.56
#2020-05-11| 504.98
#2020-05-12| 500.70
#2020-05-13| 488.17
#2020-05-14| 464.62
#2020-05-15| 469.64
#2020-05-18| 485.35
#2020-05-19| 500.05
#2020-05-20| 507.78
#2020-05-21| 521.67
#2020-05-22| 514.29
#2020-05-25| 507.66
#2020-05-26| 540.94
#2020-05-27| 539.09
#2020-05-28| 547.36
#2020-05-29| 531.94
#2020-06-01| 534.98
#2020-06-02| 563.10
#2020-06-03| 610.81
#2020-06-04| 612.07
#2020-06-05| 634.50
#2020-06-08| 629.37
#2020-06-09| 632.63
#2020-06-10| 615.18
#2020-06-11| 591.58
#2020-06-12| 594.57
#2020-06-15| 577.79
#2020-06-16| 579.73
#2020-06-17| 596.36
#2020-06-18| 574.82
#2020-06-19| 582.18
#2020-06-22| 569.33
#2020-06-23| 568.96
#2020-06-24| 561.66
#2020-06-25| 563.14
#2020-06-26| 551.70
#2020-06-29| 559.17
#2020-06-30| 552.67
#2020-07-01| 558.80
#2020-07-02| 573.04
#2020-07-03| 568.66
#2020-07-06| 569.85
#2020-07-07| 562.22
#2020-07-08| 576.28
#2020-07-09| 582.20
#2020-07-10| 591.80
#2020-07-13| 605.83
#2020-07-14| 593.92
#2020-07-15| 599.86
#2020-07-16| 606.24
#2020-07-17| 600.24
#2020-07-20| 600.03
#2020-07-21| 611.23
#2020-07-22| 608.76
#2020-07-23| 592.11
#2020-07-24| 582.80
#2020-07-27| 595.83
#2020-07-28| 602.68
#2020-07-29| 616.19
#2020-07-30| 587.65
#2020-07-31| 568.86
#2020-08-03| 544.75
#2020-08-04| 542.89
#2020-08-05| 550.50
#2020-08-06| 544.07
#2020-08-07| 542.53
#2020-08-10| 539.31
#2020-08-11| 556.60
#2020-08-12| 557.65
#2020-08-13| 563.41
#2020-08-14| 561.50
#2020-08-17| 551.46
#2020-08-18| 564.87
#2020-08-19| 571.74
#2020-08-20| 556.53
#2020-08-21| 574.54
#2020-08-24| 591.78
#2020-08-25| 594.48
#2020-08-26| 583.85
#2020-08-27| 582.06
#2020-08-28| 580.71
#2020-08-31| 554.23
#2020-09-01| 575.89
#2020-09-02| 553.70
#2020-09-03| 546.51
#2020-09-04| 549.62
#2020-09-07| 549.31
#2020-09-08| 557.59
#2020-09-09| 593.96
#2020-09-10| 594.55
#2020-09-11| 588.10
#2020-09-14| 586.56
#2020-09-15| 589.21
#2020-09-16| 593.56
#2020-09-17| 592.20
#2020-09-18| 580.17
#2020-09-21| 548.47
#2020-09-22| 555.62
#2020-09-23| 546.83
#2020-09-24| 545.85
#2020-09-25| 533.43
#2020-09-28| 557.51
#2020-09-29| 566.24
#2020-09-30| 577.34
#2020-10-01| 583.78
#2020-10-02| 599.61
#2020-10-05| 590.59
#2020-10-06| 584.53
#2020-10-07| 586.28
#2020-10-08| 583.17
#2020-10-09| 580.93
#2020-10-12| 585.94
#2020-10-13| 572.08
#2020-10-14| 572.61
#2020-10-15| 571.79
#2020-10-16| 568.89
#2020-10-19| 584.84
#2020-10-20| 583.20
#2020-10-21| 599.10
#2020-10-22| 613.78
#2020-10-23| 636.06
#2020-10-26| 623.68
#2020-10-27| 621.25
#2020-10-28| 589.80
#2020-10-29| 572.59
#2020-10-30| 563.53
#2020-11-02| 570.27
#2020-11-03| 596.23
#2020-11-04| 601.32
#2020-11-05| 613.35
#2020-11-06| 617.09
#2020-11-09| 668.58
#2020-11-10| 681.26
#2020-11-11| 710.74
#2020-11-12| 701.80
#2020-11-13| 687.93
#2020-11-16| 701.60
#2020-11-17| 703.21
#2020-11-18| 703.44
#2020-11-19| 692.76
#2020-11-20| 686.88
#2020-11-23| 684.19
#2020-11-24| 703.79
#2020-11-25| 709.42
#2020-11-26| 712.34
#2020-11-27| 705.28
#2020-11-30| 674.92
#2020-12-01| 686.99
#2020-12-02| 686.10
#2020-12-03| 697.46
#2020-12-04| 706.34
#2020-12-07| 707.91
#2020-12-08| 718.45
#2020-12-09| 727.88
#2020-12-10| 707.50
#2020-12-11| 717.30
#2020-12-14| 730.36
#2020-12-15| 747.85
#2020-12-16| 751.06
#2020-12-17| 759.30
#2020-12-18| 780.39
#2020-12-21| 741.46
#2020-12-22| 746.58
#2020-12-23| 757.93
#2020-12-24| 756.26
#2020-12-25| 756.20
#2020-12-28| 755.37
#2020-12-29| 753.14
#2020-12-30| 760.08
#2020-12-31| 751.38
#2021-01-01| 751.38
#2021-01-04| 742.14
#2021-01-05| 714.95
#2021-01-06| 713.67
#2021-01-07| 717.91
#2021-01-08| 739.18
#2021-01-11| 719.52
#2021-01-12| 729.27
#2021-01-13| 726.82
#2021-01-14| 727.44
#2021-01-15| 725.60
#2021-01-18| 727.88
#2021-01-19| 745.06
#2021-01-20| 745.25
#2021-01-21| 745.44
#2021-01-22| 720.67
#2021-01-25| 706.66
#2021-01-26| 722.34
#2021-01-27| 721.89
#2021-01-28| 727.95
#2021-01-29| 721.69
#2021-02-01| 714.25
#2021-02-02| 731.82
#2021-02-03| 734.02
#2021-02-04| 750.06
#2021-02-05| 781.32
#2021-02-08| 769.62
#2021-02-09| 777.01
#2021-02-10| 777.05
#2021-02-11| 782.68
#2021-02-12| 802.73
#2021-02-15| 806.51
#2021-02-16| 795.78
#2021-02-17| 775.83
#2021-02-18| 773.20
#2021-02-19| 774.86
#2021-02-22| 772.82
#2021-02-23| 771.27
#2021-02-24| 776.58
#2021-02-25| 764.74
#2021-02-26| 744.08
#2021-03-01| 768.03
#2021-03-02| 768.71
#2021-03-03| 768.56
#2021-03-04| 767.81
#2021-03-05| 758.63
#2021-03-08| 754.81
#2021-03-09| 761.63
#2021-03-10| 781.44
#2021-03-11| 790.44
#2021-03-12| 789.16
#2021-03-15| 778.89
#2021-03-16| 768.07
#2021-03-17| 755.72
#2021-03-18| 757.15
#2021-03-19| 750.78
#2021-03-22| 749.32
#2021-03-23| 734.82
#2021-03-24| 730.62
#2021-03-25| 720.51
#2021-03-26| 737.50
#2021-03-29| 753.40
#2021-03-30| 761.68
#2021-03-31| 750.46
#2021-04-01| 749.90
#2021-04-02| 749.92
#2021-04-05| 750.47
#2021-04-06| 755.42
#2021-04-07| 751.42
#2021-04-08| 741.25
#2021-04-09| 743.59
#2021-04-12| 745.76
#2021-04-13| 745.19
#2021-04-14| 751.44
#2021-04-15| 774.93
#2021-04-16| 772.33
#2021-04-19| 776.61
#2021-04-20| 761.42
#2021-04-21| 759.10
#2021-04-22| 755.45
#2021-04-23| 753.50
#2021-04-26| 760.93
#2021-04-27| 756.38
#2021-04-28| 766.72
#2021-04-29| 777.69
#2021-04-30| 751.06
#2021-05-03| 746.27
#2021-05-04| 742.04
#2021-05-05| 763.95
#2021-05-06| 784.83
#2021-05-07| 797.67
#2021-05-10| 803.62
#2021-05-11| 801.51
#2021-05-12| 799.75
#2021-05-13| 789.95
#2021-05-14| 797.98
#2021-05-17| 794.62
#2021-05-18| 805.70
#2021-05-19| 799.85
#2021-05-20| 806.12
#2021-05-21| 816.55
#2021-05-24| 814.61
#2021-05-25| 830.17
#2021-05-26| 838.41
#2021-05-27| 842.93
#2021-05-28| 855.80
#2021-05-31| 862.39
#2021-06-01| 866.41
#2021-06-02| 877.94
#2021-06-03| 877.88
#2021-06-04| 877.07
#2021-06-07| 875.11
#2021-06-08| 871.08
#2021-06-09| 892.96
#2021-06-10| 887.58
#2021-06-11| 874.83
#2021-06-14| 879.20
#2021-06-15| 865.69
#2021-06-16| 868.39
#2021-06-17| 827.84
#2021-06-18| 800.95
#2021-06-21| 799.35
#2021-06-22| 790.86
#2021-06-23| 803.18
#2021-06-24| 806.18
#2021-06-25| 818.26
#2021-06-28| 795.96
#2021-06-29| 807.23
#2021-06-30| 811.74
#2021-07-01| 799.27
#2021-07-02| 801.91
#2021-07-05| 808.56
#2021-07-06| 799.49
#2021-07-07| 807.00
#2021-07-08| 806.68
#2021-07-09| 823.95
#2021-07-12| 813.13
#2021-07-13| 776.36
#2021-07-14| 782.99
#2021-07-15| 779.48
#2021-07-16| 782.72
#2021-07-19| 761.10
#2021-07-20| 760.59
#2021-07-21| 763.33
#2021-07-22| 769.46
#2021-07-23| 769.87
#2021-07-26| 761.18
#2021-07-27| 767.15
#2021-07-28| 767.51
#2021-07-29| 782.38
#2021-07-30| 784.15
#2021-08-02| 798.67
#2021-08-03| 812.46
#2021-08-04| 810.21
#2021-08-05| 837.12
#2021-08-06| 823.87
#2021-08-09| 819.87
#2021-08-10| 814.72
#2021-08-11| 823.25
#2021-08-12| 812.99
#2021-08-13| 818.57
#2021-08-16| 835.80
#2021-08-17| 832.91
#2021-08-18| 844.21
#2021-08-19| 822.17
#2021-08-20| 812.97
#2021-08-23| 837.02
#2021-08-24| 853.33
#2021-08-25| 856.88
#2021-08-26| 859.73
#2021-08-27| 872.34
#2021-08-30| 876.85
#2021-08-31| 895.50
#2021-09-01| 895.41
#2021-09-02| 885.69
#2021-09-03| 889.16
#2021-09-06| 888.61
#2021-09-07| 883.50
#2021-09-08| 888.16
#2021-09-09| 887.18
#2021-09-10| 879.37
#2021-09-13| 888.58
#2021-09-14| 893.61
#2021-09-15| 885.34
#2021-09-16| 853.89
#2021-09-17| 849.25
#2021-09-20| 833.76
#2021-09-21| 835.06
#2021-09-22| 857.10
#2021-09-23| 869.42
#2021-09-24| 852.24
#2021-09-27| 844.80
#2021-09-28| 849.86
#2021-09-29| 856.86
#2021-09-30| 862.43
#2021-10-01| 868.58
#2021-10-04| 851.03
#2021-10-05| 850.31
#2021-10-06| 848.53
#2021-10-07| 852.06
#2021-10-08| 836.16
#2021-10-11| 837.05
#2021-10-12| 842.01
#2021-10-13| 844.27
#2021-10-14| 842.85
#2021-10-15| 848.47
#2021-10-18| 854.66
#2021-10-19| 859.61
#2021-10-20| 864.71
#2021-10-21| 848.15
#2021-10-22| 839.81
#2021-10-25| 846.67
#2021-10-26| 848.53
#2021-10-27| 841.08
#2021-10-28| 832.89
#2021-10-29| 828.04
#2021-11-01| 821.34
#2021-11-02| 837.91
#2021-11-03| 834.86
#2021-11-04| 849.68
#2021-11-05| 849.66
#2021-11-08| 850.95
#2021-11-09| 849.83
#2021-11-10| 830.65
#2021-11-11| 836.34
#2021-11-12| 823.59
#2021-11-15| 832.21
#2021-11-16| 815.11
#2021-11-17| 822.25
#2021-11-18| 816.86
#2021-11-19| 800.04
#2021-11-22| 803.93
#2021-11-23| 797.40
#2021-11-24| 781.42
#2021-11-25| 789.08
#2021-11-26| 729.24
#2021-11-29| 751.82
#2021-11-30| 766.08
#2021-12-01| 790.33
#2021-12-02| 789.38
#2021-12-03| 782.71
#2021-12-06| 797.87
#2021-12-07| 802.90
#2021-12-08| 816.82
#2021-12-09| 806.69
#2021-12-10| 794.49
#2021-12-13| 789.58
#2021-12-14| 785.75
#2021-12-15| 793.60
#2021-12-16| 800.82
#2021-12-17| 811.66
#2021-12-20| 800.43
#2021-12-21| 804.35
#2021-12-22| 811.62
#2021-12-23| 827.27
#2021-12-24| 829.33
#2021-12-27| 830.91
#2021-12-28| 825.27
#2021-12-29| 824.59
#2021-12-30| 831.35
#2021-12-31| 829.80
#2022-01-03| 840.68
#2022-01-04| 845.48
#2022-01-05| 863.70
#2022-01-06| 867.56
#2022-01-07| 873.75
#2022-01-10| 875.66
#2022-01-11| 879.13
#2022-01-12| 895.02
#2022-01-13| 901.08
#2022-01-14| 902.12
#2022-01-17| 893.65
#2022-01-18| 881.16
#2022-01-19| 880.14
#2022-01-20| 887.21
#2022-01-21| 888.14
#2022-01-24| 861.77
#2022-01-25| 868.50
#2022-01-26| 876.49
#2022-01-27| 874.64
#2022-01-28| 870.17
#2022-01-31| 884.18
#2022-02-01| 900.74
#2022-02-02| 896.08
#2022-02-03| 911.09
#2022-02-04| 893.92
#2022-02-07| 894.55
#2022-02-08| 915.57
#2022-02-09| 921.06
#2022-02-10| 938.92
#2022-02-11| 937.15
#2022-02-14| 927.90
#2022-02-15| 947.88
#2022-02-16| 960.98
#2022-02-17| 958.54
#2022-02-18| 944.65
#2022-02-21| 943.68
#2022-02-22| 936.77
#2022-02-23| 941.26
#2022-02-24| 893.40
#2022-02-25| 925.73
#2022-02-28| 915.21
#2022-03-01| 935.58
#2022-03-02| 926.25
#2022-03-03| 957.86
#2022-03-04| 909.16
#2022-03-07| 872.85
#2022-03-08| 866.54
#2022-03-09| 898.67
#2022-03-10| 912.35
#2022-03-11| 935.82
#2022-03-14| 942.82
#2022-03-15| 932.89
#2022-03-16| 986.75
#2022-03-17| 994.14
#2022-03-18| 983.59
#2022-03-21| 987.18
#2022-03-22|1002.62
#2022-03-23|1008.30
#2022-03-24|1017.44
#2022-03-25|1018.84
#2022-03-28|1027.05
#2022-03-29|1058.88
#2022-03-30|1055.85
#2022-03-31|1047.29
#2022-04-01|1046.74
#2022-04-04|1049.17
#2022-04-05|1031.48
#2022-04-06|1028.19
#2022-04-07|1008.38
#2022-04-08|1009.78
#2022-04-11|1009.30
#2022-04-12|1007.50
#2022-04-13| 979.07
#2022-04-14| 967.60
#2022-04-15| 968.11
#2022-04-18| 966.60
#2022-04-19| 955.80
#2022-04-20| 932.59
#2022-04-21| 925.54
#2022-04-22| 913.83
#2022-04-25| 896.86
#2022-04-26| 899.41
#2022-04-27| 892.90
#2022-04-28| 897.95
#2022-04-29| 901.30
#2022-05-02| 890.77
#2022-05-03| 884.13
#2022-05-04| 880.76
#2022-05-05| 864.45
#2022-05-06| 846.66
#2022-05-09| 821.44
#2022-05-10| 836.97
#2022-05-11| 843.00
#2022-05-12| 846.17
#2022-05-13| 848.17
#2022-05-16| 854.32
#2022-05-17| 865.44
#2022-05-18| 872.07
#2022-05-19| 866.10
#2022-05-20| 863.03
#2022-05-23| 881.03
#2022-05-24| 872.24
#2022-05-25| 850.22
#2022-05-26| 872.55
#2022-05-27| 902.70
#2022-05-30| 935.76
#2022-05-31| 941.39
#2022-06-01| 922.61
#2022-06-02| 908.94
#2022-06-03| 916.65
#2022-06-06| 911.65
#2022-06-07| 895.50
#2022-06-08| 890.80
#2022-06-09| 875.72
#2022-06-10| 841.77
#2022-06-13| 815.31
#2022-06-14| 820.12
#2022-06-15| 839.43
#2022-06-16| 836.64
#2022-06-17| 819.18
#2022-06-20| 838.22
#2022-06-21| 850.38
#2022-06-22| 841.67
#2022-06-23| 837.45
#2022-06-24| 857.86
#2022-06-27| 843.48
#2022-06-28| 831.80
#2022-06-29| 811.58
#2022-06-30| 780.85
#2022-07-01| 772.64
#2022-07-04| 789.60
#2022-07-05| 752.66
#2022-07-06| 744.41
#2022-07-07| 765.10
#2022-07-08| 767.65
#2022-07-11| 749.63
#2022-07-12| 758.70
#2022-07-13| 752.22
#2022-07-14| 724.74
#2022-07-15| 745.20
#2022-07-18| 756.71
#2022-07-19| 765.97
#2022-07-20| 762.29
#2022-07-21| 780.13
#2022-07-22| 781.86
#2022-07-25| 779.23
#2022-07-26| 782.45
#2022-07-27| 783.48
#2022-07-28| 801.13
#2022-07-29| 795.45
#2022-08-01| 802.35
#2022-08-02| 784.94
#2022-08-03| 789.90
#2022-08-04| 798.88
#2022-08-05| 809.46
#2022-08-08| 822.89
#2022-08-09| 820.52
#2022-08-10| 846.22
#2022-08-11| 853.82
#2022-08-12| 857.65
#2022-08-15| 854.06
#2022-08-16| 856.90
#2022-08-17| 843.97
#2022-08-18| 840.48
#2022-08-19| 806.56
#2022-08-22| 803.70
#2022-08-23| 806.17
#2022-08-24| 801.45
#2022-08-25| 812.96
#2022-08-26| 820.62
#2022-08-29| 805.87
#2022-08-30| 788.91
#2022-08-31| 762.81
#2022-09-01| 751.63
#2022-09-02| 766.42
#2022-09-05| 775.04
#2022-09-06| 770.87
#2022-09-07| 749.27
#2022-09-08| 738.46
#2022-09-09| 758.65
#2022-09-12| 776.32
#2022-09-13| 746.15
#2022-09-14| 731.07
#2022-09-15| 732.42
#2022-09-16| 716.91
#2022-09-19| 710.35
#2022-09-20| 716.59
#2022-09-21| 715.50
#2022-09-22| 712.94
#2022-09-23| 693.81
#2022-09-26| 681.37
#2022-09-27| 697.79
#2022-09-28| 695.36
#2022-09-29| 674.50
#2022-09-30| 677.37
#2022-10-03| 679.60
#2022-10-04| 697.70
#2022-10-05| 686.99
#2022-10-06| 687.15
#2022-10-07| 683.60
#2022-10-10| 682.79
#2022-10-11| 686.74
#2022-10-12| 672.34
#2022-10-13| 674.81
#2022-10-14| 681.53
#2022-10-17| 709.85
#2022-10-18| 706.41
#2022-10-19| 720.50
#2022-10-20| 721.84
#2022-10-21| 715.92
#2022-10-24| 712.55
#2022-10-25| 734.00
#2022-10-26| 759.97
#2022-10-27| 760.37
#2022-10-28| 754.53
#2022-10-31| 736.04
#2022-11-01| 738.43
#2022-11-02| 743.00
#2022-11-03| 727.51
#2022-11-04| 760.75
#2022-11-07| 779.01
#2022-11-08| 776.75
#2022-11-09| 777.03
#2022-11-10| 797.79
#2022-11-11| 803.16
#2022-11-14| 804.68
#2022-11-15| 790.35
#2022-11-16| 796.32
#2022-11-17| 788.07
#2022-11-18| 806.89
#2022-11-21| 803.35
#2022-11-22| 818.93
#2022-11-23| 831.36
#2022-11-24| 827.43
#2022-11-25| 826.37
#2022-11-28| 827.81
#2022-11-29| 820.37
#2022-11-30| 833.92
#2022-12-01| 752.33
#2022-12-02| 760.20
#2022-12-05| 780.17
#2022-12-06| 789.49
#2022-12-07| 792.84
#2022-12-08| 787.38
#2022-12-09| 772.21
#2022-12-12| 760.92
#2022-12-13| 777.45
#2022-12-14| 782.48
#2022-12-15| 755.56
#2022-12-16| 745.28
#2022-12-19| 782.53
#2022-12-20| 777.75
#2022-12-21| 788.81
#2022-12-22| 784.32
#2022-12-23| 798.87
#2022-12-26| 798.96
#2022-12-27| 786.36
#2022-12-28| 784.96
#2022-12-29| 788.35
#2022-12-30| 781.15
#2023-01-02| 781.94
#2023-01-03| 789.86
#2023-01-04| 796.74
#2023-01-05| 778.37
#2023-01-06| 776.63
#2023-01-09| 808.98
#2023-01-10| 794.07
#2023-01-11| 789.64
#2023-01-12| 808.71
#2023-01-13| 815.12
#2023-01-16| 807.90
#2023-01-17| 794.77
#2023-01-18| 804.34
#2023-01-19| 785.94
#2023-01-20| 794.37
#2023-01-23| 807.25
#2023-01-24| 805.29
#2023-01-25| 803.09
#2023-01-26| 804.65
#2023-01-27| 808.59
#2023-01-30| 807.46
#2023-01-31| 791.99
#2023-02-01| 825.38
#2023-02-02| 831.72
#2023-02-03| 813.14
#2023-02-06| 798.08
#2023-02-07| 801.33
#2023-02-08| 794.10
#2023-02-09| 801.37
#2023-02-10| 778.73
#2023-02-13| 785.61
#2023-02-14| 785.30
#2023-02-15| 774.05
#2023-02-16| 768.76
#2023-02-17| 774.67
#2023-02-20| 773.13
#2023-02-21| 772.10
#2023-02-22| 782.81
#2023-02-23| 793.18
#2023-02-24| 768.27
#2023-02-27| 772.20
#2023-02-28| 778.64
#2023-03-01| 794.32
#2023-03-02| 784.60
#2023-03-03| 785.41
#2023-03-06| 789.69
#2023-03-07| 774.46
#2023-03-08| 760.80
#2023-03-09| 767.00
#2023-03-10| 768.44
#2023-03-13| 745.09
#2023-03-14| 740.66
#2023-03-15| 712.49
#2023-03-16| 715.15
#2023-03-17| 707.98
#2023-03-20| 702.24
#2023-03-21| 700.93
#2023-03-22| 720.54
#2023-03-23| 739.59
#2023-03-24| 723.73
#2023-03-27| 730.29
#2023-03-28| 744.33
#2023-03-29| 746.45
#2023-03-30| 756.23
#2023-03-31| 754.92
#2023-04-03| 761.47
#2023-04-04| 762.37
#2023-04-05| 751.82
#2023-04-06| 746.18
#2023-04-07| 746.09
#2023-04-10| 735.90
#2023-04-11| 746.38
#2023-04-12| 751.04
#2023-04-13| 764.27
#2023-04-14| 766.22
#2023-04-17| 748.27
#2023-04-18| 739.47
#2023-04-19| 738.78
#2023-04-20| 745.92
#2023-04-21| 740.22
#2023-04-24| 737.84
#2023-04-25| 727.83
#2023-04-26| 732.90
#2023-04-27| 737.96
#2023-04-28| 741.56
#2023-05-01| 740.00
#2023-05-02| 724.80
#2023-05-03| 731.08
#2023-05-04| 708.71
#2023-05-05| 718.74
#2023-05-08| 724.63
#2023-05-09| 713.69
#2023-05-10| 693.22
#2023-05-11| 659.96
#2023-05-12| 666.02
#2023-05-15| 673.76
#2023-05-16| 672.39
#2023-05-17| 659.15
#2023-05-18| 653.73
#2023-05-19| 657.47
#2023-05-22| 668.54
#2023-05-23| 667.76
#2023-05-24| 665.96
#2023-05-25| 648.67
#2023-05-26| 648.57
#2023-05-29| 644.11
#2023-05-30| 633.60
#2023-05-31| 634.12
#2023-06-01| 646.33
#2023-06-02| 656.77
#2023-06-05| 671.08
#2023-06-06| 678.62
#2023-06-07| 695.92
#2023-06-08| 711.79
#2023-06-09| 733.82
#2023-06-12| 725.18
#2023-06-13| 737.03
#2023-06-14| 755.51
#2023-06-15| 760.45
#2023-06-16| 767.11
#2023-06-19| 768.38
#2023-06-20| 764.80
#2023-06-21| 759.61
#2023-06-22| 748.19
#2023-06-23| 729.55
#2023-06-26| 732.11
#2023-06-27| 738.99
#2023-06-28| 733.16
#2023-06-29| 732.35
#2023-06-30| 740.40
#2023-07-03| 747.56
#2023-07-04| 755.01
#2023-07-05| 748.73
#2023-07-06| 726.07
#2023-07-07| 739.51
#2023-07-10| 735.41
#2023-07-11| 747.60
#2023-07-12| 775.01
#2023-07-13| 797.21
#2023-07-14| 794.27
#2023-07-17| 799.21
#2023-07-18| 814.31
#2023-07-19| 808.00
#2023-07-20| 807.86
#2023-07-21| 805.95
#2023-07-24| 820.74
#2023-07-25| 828.76
#2023-07-26| 832.70
#2023-07-27| 845.05
#2023-07-28| 850.14
#2023-07-31| 843.91
#2023-08-01| 825.39
#2023-08-02| 791.54
#2023-08-03| 782.53
#2023-08-04| 812.58
#2023-08-07| 800.55
#2023-08-08| 790.87
#2023-08-09| 790.51
#2023-08-10| 807.44
#2023-08-11| 797.58
#2023-08-14| 781.60
#2023-08-15| 768.94
#2023-08-16| 777.16
#2023-08-17| 772.25
#2023-08-18| 763.12
#2023-08-21| 775.08
#2023-08-22| 782.34
#2023-08-23| 803.94
#2023-08-24| 801.58
#2023-08-25| 796.85
#2023-08-28| 809.01
#2023-08-29| 809.41
#2023-08-30| 812.02
#2023-08-31| 788.79
#2023-09-01| 793.46
#2023-09-04| 786.77
#2023-09-05| 777.37
#2023-09-06| 771.03
#2023-09-07| 766.95
#2023-09-08| 782.54
#2023-09-11| 789.44
#2023-09-12| 785.51
#2023-09-13| 778.00
#2023-09-14| 764.18
#2023-09-15| 747.95
#2023-09-18| 748.47
#2023-09-19| 751.88
#2023-09-20| 779.54
#2023-09-21| 764.94
#2023-09-22| 770.35
#2023-09-25| 767.57
#2023-09-26| 756.26
#2023-09-27| 748.05
#2023-09-28| 753.29
#2023-09-29| 754.88
#2023-10-02| 731.60
#2023-10-03| 733.31
#2023-10-04| 727.52
#2023-10-05| 733.18
#2023-10-06| 739.38
#2023-10-09| 732.91
#2023-10-10| 767.57
#2023-10-11| 772.04
#2023-10-12| 757.18
#2023-10-13| 749.37
#2023-10-16| 755.41
#2023-10-17| 763.60
#2023-10-18| 743.05
#2023-10-19| 740.94
#2023-10-20| 732.81
#2023-10-23| 739.01
#2023-10-24| 735.57
#2023-10-25| 733.92
#2023-10-26| 732.77
#2023-10-27| 729.45
#2023-10-30| 738.14
#2023-10-31| 742.13
#2023-11-01| 749.05
#2023-11-02| 785.27
#2023-11-03| 806.11
#2023-11-06| 801.05
#2023-11-07| 782.92
#2023-11-08| 790.38
#2023-11-09| 788.07
#2023-11-10| 784.00
#2023-11-13| 778.26
#2023-11-14| 807.78
#2023-11-15| 835.47
#2023-11-16| 812.59
#2023-11-17| 808.75
#2023-11-20| 813.69
#2023-11-21| 812.07
#2023-11-22| 794.92
#2023-11-23| 806.27
#2023-11-24| 813.57
#2023-11-27| 813.92
#2023-11-28| 813.14
#2023-11-29| 809.73
#2023-11-30| 797.37
#2023-12-01| 808.99
#2023-12-04| 805.13
#2023-12-05| 795.49
#2023-12-06| 803.30
#2023-12-07| 791.63
#2023-12-08| 782.76
#2023-12-11| 779.68
#2023-12-12| 769.29
#2023-12-13| 777.17
#2023-12-14| 832.83
#2023-12-15| 833.10
#2023-12-18| 800.69
#2023-12-19| 809.78
#2023-12-20| 818.78
#2023-12-21| 818.22
#2023-12-22| 824.40
#2023-12-25| 824.61
#2023-12-26| 817.71
#2023-12-27| 847.49
#2023-12-28| 843.74
#2023-12-29| 857.10
#2024-01-01| 857.10
#2024-01-02| 838.61
#2024-01-03| 812.05
#2024-01-04| 813.02
#2024-01-05| 825.00
#2024-01-08| 828.87
#2024-01-09| 825.88
#2024-01-10| 824.57
#2024-01-11| 826.91
#2024-01-12| 832.85
#2024-01-15| 812.65
#2024-01-16| 801.94
#2024-01-17| 782.27
#2024-01-18| 796.37
#2024-01-19| 799.14
#2024-01-22| 788.43
#2024-01-23| 799.94
#2024-01-24| 807.63
#2024-01-25| 802.64
#2024-01-26| 819.71
#2024-01-29| 810.21
#2024-01-30| 815.14
#2024-01-31| 829.52
#2024-02-01| 821.08
#2024-02-02| 810.46
#2024-02-05| 797.67
#2024-02-06| 806.41
#2024-02-07| 802.24
#2024-02-08| 800.46
#2024-02-09| 797.39
#2024-02-12| 803.46
#2024-02-13| 791.09
#2024-02-14| 800.31
#2024-02-15| 799.25
#2024-02-16| 812.58
#2024-02-19| 812.41
#2024-02-20| 810.74
#2024-02-21| 815.93
#2024-02-22| 814.22
#2024-02-23| 802.78
#2024-02-26| 790.53
#2024-02-27| 797.85
#2024-02-28| 784.37
#2024-02-29| 789.23
#2024-03-01| 802.78
#2024-03-04| 799.02
#2024-03-05| 796.58
#2024-03-06| 793.89
#2024-03-07| 788.45
#2024-03-08| 793.06
#2024-03-11| 799.62
#2024-03-12| 793.36
#2024-03-13| 797.85
#2024-03-14| 782.71
#2024-03-15| 771.79
#2024-03-18| 756.47
#2024-03-19| 754.23
#2024-03-20| 757.22
#2024-03-21| 755.82
#2024-03-22| 748.28
#2024-03-25| 746.29
#2024-03-26| 742.31
#2024-03-27| 748.56
#2024-03-28| 745.18
#2024-03-29| 745.17
#2024-04-01| 744.79
#2024-04-02| 744.43
#2024-04-03| 738.43
#2024-04-04| 754.01
#2024-04-05| 748.77
#2024-04-08| 755.06
#2024-04-09| 767.51
#2024-04-10| 746.65
#2024-04-11| 742.75
#2024-04-12| 717.10
#2024-04-15| 715.04
#2024-04-16| 707.67
#2024-04-17| 695.24
#2024-04-18| 695.59
#2024-04-19| 697.07
#2024-04-22| 702.79
#2024-04-23| 713.66
#2024-04-24| 706.46
#2024-04-25| 710.85
#2024-04-26| 734.92
#2024-04-29| 753.73
#2024-04-30| 752.10
#2024-05-01| 760.22
#2024-05-02| 760.42
#2024-05-03| 764.31
#2024-05-06| 769.31
#2024-05-07| 776.01
#2024-05-08| 771.23
#2024-05-09| 776.09
#2024-05-10| 785.04
#2024-05-13| 795.84
#2024-05-14| 780.85
#2024-05-15| 795.81
#2024-05-16| 808.93
#2024-05-17| 809.60
#2024-05-20| 813.91
#2024-05-21| 820.41
#2024-05-22| 811.08
#2024-05-23| 797.11
#2024-05-24| 799.51
#2024-05-27| 795.14
#2024-05-28| 797.77
#2024-05-29| 793.10
#2024-05-30| 755.97
#2024-05-31| 750.16
#2024-06-03| 786.75
#2024-06-04| 769.75
#2024-06-05| 743.31
#2024-06-06| 737.80
#2024-06-07| 746.50
#2024-06-10| 749.89
#2024-06-11| 762.14
#2024-06-12| 782.58
#2024-06-13| 797.54
#2024-06-14| 831.06
#2024-06-17| 836.85
#2024-06-18| 899.74
#2024-06-19| 911.75
#2024-06-20| 895.64
#2024-06-21| 906.10
#2024-06-24| 887.87
#2024-06-25| 884.88
#2024-06-26| 875.46
#2024-06-27| 849.25
#2024-06-28| 885.51
#2024-07-01| 896.04
#2024-07-02| 864.61
#2024-07-03| 889.84
#2024-07-04| 897.36
#2024-07-05| 891.73
#2024-07-08| 904.35
#2024-07-09| 899.03
#2024-07-10| 892.74
#2024-07-11| 910.35
#2024-07-12| 914.45
#2024-07-15| 912.54
#2024-07-16| 904.18
#2024-07-17| 886.01
#2024-07-18| 890.03
#2024-07-19| 889.59
#2024-07-22| 894.51
#2024-07-23| 895.08
#2024-07-24| 893.96
#2024-07-25| 906.40
#2024-07-26| 913.77
#2024-07-29| 901.02
#2024-07-30| 914.55
#2024-07-31| 935.13
#2024-08-01| 931.88
#2024-08-02| 915.64
#2024-08-05| 886.43
#2024-08-06| 891.15
#2024-08-07| 903.50
#2024-08-08| 903.82
#2024-08-09| 907.21
#2024-08-12| 909.02
#2024-08-13| 919.03
#2024-08-14| 937.59
#2024-08-15| 957.94
#2024-08-16| 971.00
#2024-08-19| 992.23
#2024-08-20| 981.36
#2024-08-21| 986.92
#2024-08-22| 971.01
#2024-08-23| 998.37
#2024-08-26|1008.52
#2024-08-27|1012.00
#2024-08-28|1009.93
#2024-08-29|1018.04
#2024-08-30|1011.17
#2024-09-02|1000.62
#2024-09-03| 981.41
#2024-09-04| 994.67
#2024-09-05| 997.14
#2024-09-06| 989.98
#2024-09-09| 988.73
#2024-09-10| 998.02
#2024-09-11| 979.24
#2024-09-12| 993.24
#2024-09-13| 993.19
#2024-09-16| 995.85
#2024-09-17|1009.91
#2024-09-18|1017.74
#2024-09-19|1028.96
#2024-09-20|1034.46
#2024-09-23|1064.09
#2024-09-24|1062.28
#2024-09-25|1072.97
#2024-09-26|1076.69
#2024-09-27|1078.32
#2024-09-30|1053.04
#2024-10-01|1035.64
#2024-10-02|1035.52
#2024-10-03|1019.28
#2024-10-04|1025.42
#2024-10-07|1027.85
#2024-10-08|1018.04
#2024-10-09|1003.86
#2024-10-10|1015.47
#2024-10-11|1041.27
#2024-10-14|1036.19
#2024-10-15|1039.64
#2024-10-16|1034.26
#2024-10-17|1027.57
#2024-10-18|1040.41
#2024-10-21|1031.75
#2024-10-22|1028.32
#2024-10-23|1007.80
#2024-10-24|1026.63
#2024-10-25|1019.40
#2024-10-28|1023.42
#2024-10-29|1005.03
#2024-10-30|1014.66
#2024-10-31|1009.98
#2024-11-01|1025.71
#2024-11-04|1035.10
#2024-11-05|1046.52
#2024-11-06|1023.98
#2024-11-07|1051.10
#2024-11-08|1030.95
#2024-11-11|1005.99
#2024-11-12| 997.55
#2024-11-13| 989.93
#2024-11-14| 989.27
#2024-11-15| 984.82
#2024-11-18| 996.70
#2024-11-19| 999.68
#2024-11-20|1008.15
#2024-11-21|1022.77
#2024-11-22|1011.97
#2024-11-25|1005.37
#2024-11-26|1007.84
#2024-11-27| 995.17
#2024-11-28|1002.74
#2024-11-29| 997.34
#2024-12-02| 994.79
#2024-12-03| 989.34
#2024-12-04| 999.89
#2024-12-05|1023.16
#2024-12-06|1028.40
#2024-12-09|1046.31
#2024-12-10|1038.33
#2024-12-11|1039.68
#2024-12-12|1031.92
#2024-12-13|1035.03
#2024-12-16|1035.03
#2024-12-17|1000.76
#2024-12-18|1006.38
#2024-12-19| 974.45
#2024-12-20| 976.02
#2024-12-23| 967.03
#2024-12-24| 964.35
#2024-12-25| 964.36
#2024-12-26| 955.52
#2024-12-27| 957.38
#2024-12-30| 947.05
#2024-12-31| 942.55
#2025-01-01| 942.55
#2025-01-02| 948.52
#2025-01-03| 958.74
#2025-01-06| 970.75
#2025-01-07| 971.35
#2025-01-08| 947.55
#2025-01-09| 942.14
#2025-01-10| 922.02
#2025-01-13| 908.36
#2025-01-14| 913.78
#2025-01-15| 940.56
#2025-01-16| 931.96
#2025-01-17| 949.99
#2025-01-20| 950.72
#2025-01-21| 956.82
#2025-01-22| 951.63
#2025-01-23| 934.84
#2025-01-24| 938.86
#2025-01-27| 919.42
#2025-01-28| 922.98
#2025-01-29| 939.88
#2025-01-30| 948.27
#2025-01-31| 932.30
#2025-02-03| 920.53
#2025-02-04| 934.51
#2025-02-05| 940.14
#2025-02-06| 956.21
#2025-02-07| 966.92
#2025-02-10| 962.99
#2025-02-11| 957.37
#2025-02-12| 956.13
#2025-02-13| 951.14
#2025-02-14| 959.16
#2025-02-17| 951.85
#2025-02-18| 959.69
#2025-02-19| 951.60
#2025-02-20| 958.28
#2025-02-21| 967.18
#2025-02-24| 959.58
#2025-02-25| 964.87
#2025-02-26| 980.38
#2025-02-27| 961.19
#2025-02-28| 944.50
#2025-03-03| 954.13
#2025-03-04| 948.27
#2025-03-05| 961.74
#2025-03-06| 963.78
#2025-03-07| 968.03
#2025-03-10| 955.41
#2025-03-11| 949.90
#2025-03-12| 943.02
#2025-03-13| 952.92
#2025-03-14| 973.84
#2025-03-17| 986.34
#2025-03-18| 985.48
#2025-03-19| 993.83
#2025-03-20| 997.00
#2025-03-21| 993.62
#2025-03-24| 989.66
#2025-03-25|1004.28
#2025-03-26|1012.75
#2025-03-27|1008.60
#2025-03-28| 977.99
#2025-03-31| 969.23
#2025-04-01| 981.13
#2025-04-02| 926.75
#2025-04-03| 879.96
#2025-04-04| 833.72
#2025-04-07| 827.36
#2025-04-08| 860.22
#2025-04-09| 804.80
#2025-04-10| 853.11
#2025-04-11| 855.41
#2025-04-14| 911.38
#2025-04-15| 909.40
#2025-04-16| 913.57
#2025-04-17| 916.92
#2025-04-18| 917.74
#2025-04-21| 924.69
#2025-04-22| 930.24
#2025-04-23| 943.82
#2025-04-24| 947.32
#2025-04-25| 955.53
#2025-04-28| 966.11
#2025-04-29| 980.00
#2025-04-30| 973.80
#2025-05-01| 973.23
#2025-05-02| 995.15
#2025-05-05| 989.56
#2025-05-06| 982.46
#2025-05-07| 980.92
#2025-05-08| 979.61
#2025-05-09| 986.40
#2025-05-12|1001.57
#2025-05-13| 999.78
#2025-05-14|1002.70
#2025-05-15|1020.76
#2025-05-16|1018.73
#2025-05-19|1008.56
#2025-05-20|1008.85
#2025-05-21|1013.66
#2025-05-22|1002.20
#2025-05-23|1007.60
#2025-05-26|1020.98
#2025-05-27|1015.49
#2025-05-28|1022.60
#2025-05-29|1039.06
#2025-05-30|1018.53
#2025-06-02|1027.89
#2025-06-03|1025.56
#2025-06-04|1039.86
#2025-06-05|1047.22
#2025-06-06|1051.31
#2025-06-09|1048.50
#2025-06-10|1063.01
#2025-06-11|1046.75
#2025-06-12|1050.27
#2025-06-13|1016.96
#2025-06-16|1021.72
#2025-06-17|1009.65
#2025-06-18|1007.34
#2025-06-19|1001.43
#2025-06-20|1012.72
#2025-06-23| 996.05
#2025-06-24|1049.90
#2025-06-25|1033.49
#2025-06-26|1027.98
#2025-06-27|1039.42
#2025-06-30|1042.62
#2025-07-01|1056.70
#2025-07-02|1046.69
#2025-07-03|1067.56
#2025-07-04|1056.63
#2025-07-07|1044.69
#2025-07-08|1043.26
#2025-07-09|1048.24
#2025-07-10|1043.43
#2025-07-11|1011.17
#2025-07-14|1007.98
#2025-07-15|1011.93
#2025-07-16|1021.60
#2025-07-17|1028.22
#2025-07-18|1060.35
#2025-07-21|1051.81
#2025-07-22|1049.41
#2025-07-23|1053.13
#2025-07-24|1055.58
#2025-07-25|1039.73
#2025-07-28|1036.70
#2025-07-29|1037.51
#2025-07-30|1044.12
#2025-07-31|1046.41
#2025-08-01|1032.89
#2025-08-04|1045.41
#2025-08-05|1031.35
#2025-08-06|1043.30
#2025-08-07|1044.68
#2025-08-08|1049.62
#2025-08-11|1053.75
#2025-08-12|1073.66
#2025-08-13|1095.53
#2025-08-14|1095.86
#2025-08-15|1097.57
#2025-08-18|1083.86
#2025-08-19|1087.48
#2025-08-20|1082.14
#2025-08-21|1081.09
#2025-08-22|1119.93
#2025-08-25|1101.44
#2025-08-26|1083.31
#2025-08-27|1078.94
#2025-08-28|1092.01
#2025-08-29|1080.03
#2025-09-01|1078.46
#2025-09-02|1061.42
#2025-09-03|1050.72
#2025-09-04|1033.83
#2025-09-05|1057.98
#2025-09-08|1072.50
#2025-09-09|1074.12
#2025-09-10|1069.26
#2025-09-11|1084.25
#2025-09-12|1096.95
#2025-09-15|1094.28
#2025-09-16|1097.62
#2025-09-17|1098.75
#2025-09-18|1108.05
#2025-09-19|1103.88
#2025-09-22|1091.33
#2025-09-23|1101.43
#2025-09-24|1096.53
#2025-09-25|1071.38
#2025-09-26|1071.19
#2025-09-29|1069.46
#2025-09-30|1072.62
#2025-10-01|1082.61
#2025-10-02|1072.02
#2025-10-03|1097.25
#2025-10-06|1112.47
#2025-10-07|1109.60
#2025-10-08|1112.60
#2025-10-09|1131.77
#2025-10-10|1131.74
#2025-10-13|1129.41
#2025-10-14|1120.80
#2025-10-15|1130.59
#2025-10-16|1134.66
#2025-10-17|1124.14
#2025-10-20|1148.69
#2025-10-21|1144.94
#2025-10-22|1157.79
#2025-10-23|1167.34
#2025-10-24|1167.93
#2025-10-27|1157.73
#2025-10-28|1181.56
#2025-10-29|1175.07
#2025-10-30|1146.26
#2025-10-31|1141.58
#2025-11-03|1147.24
#2025-11-04|1127.60
#2025-11-05|1146.27
#2025-11-06|1153.00
#2025-11-07|1146.32
#2025-11-10|1163.71
#2025-11-11|1159.76
#2025-11-12|1185.98
#2025-11-13|1210.72
#2025-11-14|1195.36
#2025-11-17|1210.88
#2025-11-18|1186.44
#2025-11-19|1185.62
#2025-11-20|1195.25
#2025-11-21|1158.14
#2025-11-24|1163.18
#2025-11-25|1169.31
#2025-11-26|1194.02
#2025-11-27|1170.90
#2025-11-28|1171.83
#2025-12-01|1179.45
#2025-12-02|1187.78
#2025-12-03|1208.62
#2025-12-04|1221.38
#2025-12-05|1232.19
#2025-12-08|1213.92
#2025-12-09|1219.86
#2025-12-10|1224.05
#2025-12-11|1238.00
#2025-12-12|1232.18
#2025-12-15|1258.37
#2025-12-16|1262.20
#2025-12-17|1279.66
#2025-12-18|1289.74
#2025-12-19|1281.99
#2025-12-22|1276.74
#2025-12-23|1288.21
#2025-12-24|1299.44
#2025-12-25|1298.97
#2025-12-26|1295.40
#2025-12-29|1295.85
#2025-12-30|1304.31
#2025-12-31|1305.80
#2026-01-01|1305.80
#2026-01-02|1316.87
#2026-01-05|1316.87
#2026-01-06|1342.87
#2026-01-07|1328.31
#2026-01-08|1328.68
#2026-01-09|1328.68
#2026-01-12|1325.97
#2026-01-13|1309.70
#2026-01-14|1306.94
#2026-01-15|1330.03
#2026-01-16|1327.89
#2026-01-19|1323.70
#2026-01-20|1323.18
#2026-01-21|1334.26
#2026-01-22|1369.19
#2026-01-23|1364.00
#2026-01-26|1381.20
#2026-01-27|1391.71
#2026-01-28|1387.96
#2026-01-29|1406.78
#2026-01-30|1382.64
#2026-02-02|1402.14
#2026-02-03|1420.49
#2026-02-04|1401.40
#2026-02-05|1385.28
#2026-02-06|1406.73
#2026-02-09|1421.42
#2026-02-10|1432.96
#2026-02-11|1436.60
#2026-02-12|1456.47
#2026-02-13|1435.25
#2026-02-16|1448.99
#2026-02-17|1439.91
#2026-02-18|1476.18
#2026-02-19|1459.29
#2026-02-20|1465.43
#2026-02-23|1468.75
#2026-02-24|1485.55
#2026-02-25|1480.87
#2026-02-26|1500.59
#2026-02-27|1496.12
#2026-03-02|1444.64
#2026-03-03|1349.53
#2026-03-04|1383.32
#2026-03-05|1352.59
#2026-03-06|1285.42
#2026-03-09|1300.72
#2026-03-10|1353.18
#2026-03-11|1323.29
#2026-03-12|1278.63
#2026-03-13|1257.09
#2026-03-16|1289.18
#2026-03-17|1303.90
#2026-03-18|1282.50
#2026-03-19|1263.40
#2026-03-20|1249.00
#2026-03-23|1264.92
#2026-03-24|1246.29
#2026-03-25|1296.71
#2026-03-26|1273.51
#2026-03-27|1256.10
#2026-03-30|1236.63
#2026-03-31|1251.90
#2026-04-01|1295.64
#2026-04-02|1285.53