Table Data - NASDAQ Emerging Markets: Middle East and Africa Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA30LMN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:44 PM CDT |
| Notes | For more information about this series, see: NQEMMEA30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 207.07 |
| 2001-04-02 | 203.78 |
| 2001-04-03 | 198.49 |
| 2001-04-04 | 202.56 |
| 2001-04-05 | 205.86 |
| 2001-04-06 | 202.51 |
| 2001-04-09 | 203.46 |
| 2001-04-10 | 205.87 |
| 2001-04-11 | 216.26 |
| 2001-04-12 | 219.25 |
| 2001-04-13 | . |
| 2001-04-16 | 218.70 |
| 2001-04-17 | 218.83 |
| 2001-04-18 | 222.94 |
| 2001-04-19 | 224.79 |
| 2001-04-20 | 222.57 |
| 2001-04-23 | 220.17 |
| 2001-04-24 | 221.14 |
| 2001-04-25 | 220.06 |
| 2001-04-26 | 222.66 |
| 2001-04-27 | 224.00 |
| 2001-04-30 | 226.25 |
| 2001-05-01 | 226.49 |
| 2001-05-02 | 226.50 |
| 2001-05-03 | 224.32 |
| 2001-05-04 | 226.72 |
| 2001-05-07 | 228.62 |
| 2001-05-08 | 227.93 |
| 2001-05-09 | 230.11 |
| 2001-05-10 | 233.39 |
| 2001-05-11 | 232.76 |
| 2001-05-14 | 229.86 |
| 2001-05-15 | 229.63 |
| 2001-05-16 | 231.27 |
| 2001-05-17 | 236.79 |
| 2001-05-18 | 238.32 |
| 2001-05-21 | 238.98 |
| 2001-05-22 | 236.95 |
| 2001-05-23 | 235.80 |
| 2001-05-24 | 235.80 |
| 2001-05-25 | 237.69 |
| 2001-05-28 | . |
| 2001-05-29 | 238.14 |
| 2001-05-30 | 240.05 |
| 2001-05-31 | 239.22 |
| 2001-06-01 | 233.18 |
| 2001-06-04 | 234.84 |
| 2001-06-05 | 234.45 |
| 2001-06-06 | 234.43 |
| 2001-06-07 | 232.46 |
| 2001-06-08 | 234.21 |
| 2001-06-11 | 231.75 |
| 2001-06-12 | 232.26 |
| 2001-06-13 | 234.02 |
| 2001-06-14 | 237.39 |
| 2001-06-15 | 240.06 |
| 2001-06-18 | 237.39 |
| 2001-06-19 | 240.05 |
| 2001-06-20 | 239.67 |
| 2001-06-21 | 243.39 |
| 2001-06-22 | 247.25 |
| 2001-06-25 | 247.01 |
| 2001-06-26 | 247.77 |
| 2001-06-27 | 247.61 |
| 2001-06-28 | 245.96 |
| 2001-06-29 | 246.17 |
| 2001-07-02 | 247.96 |
| 2001-07-03 | 246.06 |
| 2001-07-04 | . |
| 2001-07-05 | 237.50 |
| 2001-07-06 | 236.59 |
| 2001-07-09 | 235.38 |
| 2001-07-10 | 236.08 |
| 2001-07-11 | 232.19 |
| 2001-07-12 | 231.64 |
| 2001-07-13 | 232.98 |
| 2001-07-16 | 231.84 |
| 2001-07-17 | 228.83 |
| 2001-07-18 | 227.45 |
| 2001-07-19 | 229.39 |
| 2001-07-20 | 227.78 |
| 2001-07-23 | 229.27 |
| 2001-07-24 | 229.05 |
| 2001-07-25 | 230.24 |
| 2001-07-26 | 229.95 |
| 2001-07-27 | 228.57 |
| 2001-07-30 | 230.52 |
| 2001-07-31 | 229.66 |
| 2001-08-01 | 233.49 |
| 2001-08-02 | 240.62 |
| 2001-08-03 | 237.95 |
| 2001-08-06 | 232.42 |
| 2001-08-07 | 230.07 |
| 2001-08-08 | 228.31 |
| 2001-08-09 | 229.04 |
| 2001-08-10 | 229.29 |
| 2001-08-13 | 228.39 |
| 2001-08-14 | 232.47 |
| 2001-08-15 | 233.65 |
| 2001-08-16 | 234.09 |
| 2001-08-17 | 233.17 |
| 2001-08-20 | 230.06 |
| 2001-08-21 | 229.28 |
| 2001-08-22 | 229.65 |
| 2001-08-23 | 228.97 |
| 2001-08-24 | 230.63 |
| 2001-08-27 | 231.49 |
| 2001-08-28 | 232.65 |
| 2001-08-29 | 231.52 |
| 2001-08-30 | 228.87 |
| 2001-08-31 | 228.12 |
| 2001-09-03 | . |
| 2001-09-04 | 227.70 |
| 2001-09-05 | 225.92 |
| 2001-09-06 | 223.83 |
| 2001-09-07 | 224.14 |
| 2001-09-10 | 221.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 199.95 |
| 2001-09-18 | 196.64 |
| 2001-09-19 | 198.03 |
| 2001-09-20 | 188.97 |
| 2001-09-21 | 182.30 |
| 2001-09-24 | 182.73 |
| 2001-09-25 | 193.01 |
| 2001-09-26 | 195.92 |
| 2001-09-27 | 193.68 |
| 2001-09-28 | 195.29 |
| 2001-10-01 | 194.04 |
| 2001-10-02 | 192.75 |
| 2001-10-03 | 190.81 |
| 2001-10-04 | 197.20 |
| 2001-10-05 | 197.95 |
| 2001-10-08 | 197.67 |
| 2001-10-09 | 197.84 |
| 2001-10-10 | 197.01 |
| 2001-10-11 | 200.67 |
| 2001-10-12 | 199.08 |
| 2001-10-15 | 201.15 |
| 2001-10-16 | 197.47 |
| 2001-10-17 | 195.34 |
| 2001-10-18 | 194.49 |
| 2001-10-19 | 194.11 |
| 2001-10-22 | 189.62 |
| 2001-10-23 | 189.20 |
| 2001-10-24 | 190.49 |
| 2001-10-25 | 191.99 |
| 2001-10-26 | 191.25 |
| 2001-10-29 | 192.42 |
| 2001-10-30 | 189.53 |
| 2001-10-31 | 189.01 |
| 2001-11-01 | 189.65 |
| 2001-11-02 | 189.84 |
| 2001-11-05 | 190.69 |
| 2001-11-06 | 190.53 |
| 2001-11-07 | 188.94 |
| 2001-11-08 | 189.53 |
| 2001-11-09 | 185.66 |
| 2001-11-12 | 184.38 |
| 2001-11-13 | 186.16 |
| 2001-11-14 | 188.23 |
| 2001-11-15 | 189.24 |
| 2001-11-16 | 192.68 |
| 2001-11-19 | 193.72 |
| 2001-11-20 | 191.40 |
| 2001-11-21 | 186.53 |
| 2001-11-22 | . |
| 2001-11-23 | 185.50 |
| 2001-11-26 | 187.99 |
| 2001-11-27 | 184.18 |
| 2001-11-28 | 182.70 |
| 2001-11-29 | 178.16 |
| 2001-11-30 | 174.07 |
| 2001-12-03 | 171.07 |
| 2001-12-04 | 167.86 |
| 2001-12-05 | 163.91 |
| 2001-12-06 | 159.26 |
| 2001-12-07 | 159.99 |
| 2001-12-10 | 165.24 |
| 2001-12-11 | 161.73 |
| 2001-12-12 | 159.67 |
| 2001-12-13 | 154.99 |
| 2001-12-14 | 148.27 |
| 2001-12-17 | 152.82 |
| 2001-12-18 | 150.73 |
| 2001-12-19 | 146.53 |
| 2001-12-20 | 136.00 |
| 2001-12-21 | 147.77 |
| 2001-12-24 | 151.66 |
| 2001-12-25 | . |
| 2001-12-26 | 152.53 |
| 2001-12-27 | 155.23 |
| 2001-12-28 | 156.60 |
| 2001-12-31 | 156.52 |
| 2002-01-01 | . |
| 2002-01-02 | 152.77 |
| 2002-01-03 | 153.63 |
| 2002-01-04 | 157.17 |
| 2002-01-07 | 162.26 |
| 2002-01-08 | 167.31 |
| 2002-01-09 | 171.06 |
| 2002-01-10 | 169.61 |
| 2002-01-11 | 170.53 |
| 2002-01-14 | 167.39 |
| 2002-01-15 | 159.47 |
| 2002-01-16 | 156.23 |
| 2002-01-17 | 158.12 |
| 2002-01-18 | 158.37 |
| 2002-01-21 | . |
| 2002-01-22 | 153.82 |
| 2002-01-23 | 154.86 |
| 2002-01-24 | 157.32 |
| 2002-01-25 | 155.83 |
| 2002-01-28 | 154.57 |
| 2002-01-29 | 154.18 |
| 2002-01-30 | 151.86 |
| 2002-01-31 | 152.09 |
| 2002-02-01 | 149.74 |
| 2002-02-04 | 149.31 |
| 2002-02-05 | 148.27 |
| 2002-02-06 | 148.45 |
| 2002-02-07 | 150.39 |
| 2002-02-08 | 151.62 |
| 2002-02-11 | 148.67 |
| 2002-02-12 | 150.96 |
| 2002-02-13 | 149.54 |
| 2002-02-14 | 150.70 |
| 2002-02-15 | 152.27 |
| 2002-02-18 | . |
| 2002-02-19 | 151.68 |
| 2002-02-20 | 156.24 |
| 2002-02-21 | 153.03 |
| 2002-02-22 | 152.35 |
| 2002-02-25 | 153.56 |
| 2002-02-26 | 155.01 |
| 2002-02-27 | 153.49 |
| 2002-02-28 | 152.04 |
| 2002-03-01 | 154.97 |
| 2002-03-04 | 160.45 |
| 2002-03-05 | 162.37 |
| 2002-03-06 | 160.76 |
| 2002-03-07 | 155.56 |
| 2002-03-08 | 149.78 |
| 2002-03-11 | 152.56 |
| 2002-03-12 | 152.11 |
| 2002-03-13 | 149.58 |
| 2002-03-14 | 152.01 |
| 2002-03-15 | 150.85 |
| 2002-03-18 | 148.74 |
| 2002-03-19 | 149.80 |
| 2002-03-20 | 151.63 |
| 2002-03-21 | 153.60 |
| 2002-03-22 | 154.79 |
| 2002-03-25 | 153.41 |
| 2002-03-26 | 152.45 |
| 2002-03-27 | 150.57 |
| 2002-03-28 | 149.27 |
| 2002-03-29 | . |
| 2002-04-01 | 149.20 |
| 2002-04-02 | 152.50 |
| 2002-04-03 | 157.53 |
| 2002-04-04 | 160.78 |
| 2002-04-05 | 166.63 |
| 2002-04-08 | 164.29 |
| 2002-04-09 | 163.98 |
| 2002-04-10 | 167.36 |
| 2002-04-11 | 166.39 |
| 2002-04-12 | 165.60 |
| 2002-04-15 | 166.49 |
| 2002-04-16 | 168.57 |
| 2002-04-17 | 169.76 |
| 2002-04-18 | 171.03 |
| 2002-04-19 | 173.97 |
| 2002-04-22 | 178.78 |
| 2002-04-23 | 183.78 |
| 2002-04-24 | 184.64 |
| 2002-04-25 | 188.34 |
| 2002-04-26 | 190.16 |
| 2002-04-29 | 187.16 |
| 2002-04-30 | 185.83 |
| 2002-05-01 | 186.75 |
| 2002-05-02 | 191.23 |
| 2002-05-03 | 196.79 |
| 2002-05-06 | 198.66 |
| 2002-05-07 | 202.97 |
| 2002-05-08 | 201.61 |
| 2002-05-09 | 200.75 |
| 2002-05-10 | 201.68 |
| 2002-05-13 | 202.55 |
| 2002-05-14 | 203.55 |
| 2002-05-15 | 197.68 |
| 2002-05-16 | 198.76 |
| 2002-05-17 | 200.22 |
| 2002-05-20 | 198.95 |
| 2002-05-21 | 198.45 |
| 2002-05-22 | 195.74 |
| 2002-05-23 | 195.90 |
| 2002-05-24 | 200.40 |
| 2002-05-27 | . |
| 2002-05-28 | 198.99 |
| 2002-05-29 | 201.35 |
| 2002-05-30 | 203.15 |
| 2002-05-31 | 201.26 |
| 2002-06-03 | 201.57 |
| 2002-06-04 | 204.03 |
| 2002-06-05 | 201.66 |
| 2002-06-06 | 203.54 |
| 2002-06-07 | 199.46 |
| 2002-06-10 | 197.76 |
| 2002-06-11 | 196.15 |
| 2002-06-12 | 192.36 |
| 2002-06-13 | 189.10 |
| 2002-06-14 | 182.71 |
| 2002-06-17 | 180.36 |
| 2002-06-18 | 186.69 |
| 2002-06-19 | 185.98 |
| 2002-06-20 | 184.68 |
| 2002-06-21 | 182.50 |
| 2002-06-24 | 183.39 |
| 2002-06-25 | 182.44 |
| 2002-06-26 | 177.54 |
| 2002-06-27 | 181.35 |
| 2002-06-28 | 181.27 |
| 2002-07-01 | 185.04 |
| 2002-07-02 | 182.26 |
| 2002-07-03 | 178.31 |
| 2002-07-04 | . |
| 2002-07-05 | 183.33 |
| 2002-07-08 | 180.33 |
| 2002-07-09 | 180.71 |
| 2002-07-10 | 179.88 |
| 2002-07-11 | 177.27 |
| 2002-07-12 | 182.75 |
| 2002-07-15 | 180.20 |
| 2002-07-16 | 180.23 |
| 2002-07-17 | 182.54 |
| 2002-07-18 | 184.13 |
| 2002-07-19 | 180.01 |
| 2002-07-22 | 173.81 |
| 2002-07-23 | 171.28 |
| 2002-07-24 | 167.09 |
| 2002-07-25 | 169.66 |
| 2002-07-26 | 171.73 |
| 2002-07-29 | 175.71 |
| 2002-07-30 | 173.49 |
| 2002-07-31 | 166.49 |
| 2002-08-01 | 164.70 |
| 2002-08-02 | 164.82 |
| 2002-08-05 | 160.62 |
| 2002-08-06 | 159.92 |
| 2002-08-07 | 162.72 |
| 2002-08-08 | 164.91 |
| 2002-08-09 | 164.25 |
| 2002-08-12 | 165.36 |
| 2002-08-13 | 162.31 |
| 2002-08-14 | 163.09 |
| 2002-08-15 | 162.54 |
| 2002-08-16 | 163.80 |
| 2002-08-19 | 164.11 |
| 2002-08-20 | 161.40 |
| 2002-08-21 | 160.02 |
| 2002-08-22 | 162.06 |
| 2002-08-23 | 160.97 |
| 2002-08-26 | 160.13 |
| 2002-08-27 | 164.04 |
| 2002-08-28 | 164.73 |
| 2002-08-29 | 161.26 |
| 2002-08-30 | 164.95 |
| 2002-09-02 | . |
| 2002-09-03 | 157.61 |
| 2002-09-04 | 158.20 |
| 2002-09-05 | 160.99 |
| 2002-09-06 | 163.28 |
| 2002-09-09 | 166.90 |
| 2002-09-10 | 170.14 |
| 2002-09-11 | 173.34 |
| 2002-09-12 | 171.37 |
| 2002-09-13 | 166.40 |
| 2002-09-16 | 163.94 |
| 2002-09-17 | 167.42 |
| 2002-09-18 | 164.18 |
| 2002-09-19 | 162.48 |
| 2002-09-20 | 163.19 |
| 2002-09-23 | 160.94 |
| 2002-09-24 | 160.55 |
| 2002-09-25 | 163.35 |
| 2002-09-26 | 167.21 |
| 2002-09-27 | 166.53 |
| 2002-09-30 | 162.84 |
| 2002-10-01 | 164.97 |
| 2002-10-02 | 167.32 |
| 2002-10-03 | 166.10 |
| 2002-10-04 | 165.59 |
| 2002-10-07 | 161.55 |
| 2002-10-08 | 160.92 |
| 2002-10-09 | 160.21 |
| 2002-10-10 | 160.80 |
| 2002-10-11 | 163.54 |
| 2002-10-14 | 165.76 |
| 2002-10-15 | 170.01 |
| 2002-10-16 | 165.89 |
| 2002-10-17 | 168.96 |
| 2002-10-18 | 168.55 |
| 2002-10-21 | 172.71 |
| 2002-10-22 | 178.39 |
| 2002-10-23 | 179.02 |
| 2002-10-24 | 181.08 |
| 2002-10-25 | 179.21 |
| 2002-10-28 | 181.05 |
| 2002-10-29 | 173.89 |
| 2002-10-30 | 174.00 |
| 2002-10-31 | 174.46 |
| 2002-11-01 | 182.08 |
| 2002-11-04 | 182.86 |
| 2002-11-05 | 181.82 |
| 2002-11-06 | 184.74 |
| 2002-11-07 | 190.73 |
| 2002-11-08 | 193.75 |
| 2002-11-11 | 193.35 |
| 2002-11-12 | 191.61 |
| 2002-11-13 | 188.41 |
| 2002-11-14 | 194.75 |
| 2002-11-15 | 199.38 |
| 2002-11-18 | 200.56 |
| 2002-11-19 | 198.09 |
| 2002-11-20 | 193.37 |
| 2002-11-21 | 196.91 |
| 2002-11-22 | 200.09 |
| 2002-11-25 | 201.75 |
| 2002-11-26 | 201.71 |
| 2002-11-27 | 204.62 |
| 2002-11-28 | . |
| 2002-11-29 | 203.99 |
| 2002-12-02 | 204.12 |
| 2002-12-03 | 199.59 |
| 2002-12-04 | 199.69 |
| 2002-12-05 | 200.68 |
| 2002-12-06 | 196.52 |
| 2002-12-09 | 197.47 |
| 2002-12-10 | 199.09 |
| 2002-12-11 | 201.71 |
| 2002-12-12 | 197.91 |
| 2002-12-13 | 200.95 |
| 2002-12-16 | 201.40 |
| 2002-12-17 | 201.66 |
| 2002-12-18 | 204.64 |
| 2002-12-19 | 198.58 |
| 2002-12-20 | 201.05 |
| 2002-12-23 | 201.22 |
| 2002-12-24 | 198.87 |
| 2002-12-25 | . |
| 2002-12-26 | 200.11 |
| 2002-12-27 | 201.52 |
| 2002-12-30 | 205.00 |
| 2002-12-31 | 205.06 |
| 2003-01-01 | . |
| 2003-01-02 | 207.69 |
| 2003-01-03 | 211.39 |
| 2003-01-06 | 211.10 |
| 2003-01-07 | 212.70 |
| 2003-01-08 | 211.26 |
| 2003-01-09 | 210.57 |
| 2003-01-10 | 213.05 |
| 2003-01-13 | 210.30 |
| 2003-01-14 | 210.83 |
| 2003-01-15 | 211.31 |
| 2003-01-16 | 206.36 |
| 2003-01-17 | 204.79 |
| 2003-01-20 | . |
| 2003-01-21 | 200.80 |
| 2003-01-22 | 198.87 |
| 2003-01-23 | 201.70 |
| 2003-01-24 | 198.46 |
| 2003-01-27 | 193.35 |
| 2003-01-28 | 193.93 |
| 2003-01-29 | 197.77 |
| 2003-01-30 | 200.79 |
| 2003-01-31 | 203.07 |
| 2003-02-03 | 204.44 |
| 2003-02-04 | 206.85 |
| 2003-02-05 | 205.39 |
| 2003-02-06 | 208.44 |
| 2003-02-07 | 205.79 |
| 2003-02-10 | 203.52 |
| 2003-02-11 | 206.13 |
| 2003-02-12 | 206.53 |
| 2003-02-13 | 204.23 |
| 2003-02-14 | 205.38 |
| 2003-02-17 | . |
| 2003-02-18 | 205.97 |
| 2003-02-19 | 205.19 |
| 2003-02-20 | 209.50 |
| 2003-02-21 | 210.85 |
| 2003-02-24 | 208.42 |
| 2003-02-25 | 207.93 |
| 2003-02-26 | 208.68 |
| 2003-02-27 | 207.50 |
| 2003-02-28 | 206.87 |
| 2003-03-03 | 210.27 |
| 2003-03-04 | 206.82 |
| 2003-03-05 | 206.57 |
| 2003-03-06 | 202.51 |
| 2003-03-07 | 203.14 |
| 2003-03-10 | 204.28 |
| 2003-03-11 | 203.22 |
| 2003-03-12 | 199.42 |
| 2003-03-13 | 195.94 |
| 2003-03-14 | 193.59 |
| 2003-03-17 | 190.03 |
| 2003-03-18 | 195.65 |
| 2003-03-19 | 198.36 |
| 2003-03-20 | 196.78 |
| 2003-03-21 | 195.19 |
| 2003-03-24 | 192.07 |
| 2003-03-25 | 194.63 |
| 2003-03-26 | 194.14 |
| 2003-03-27 | 195.26 |
| 2003-03-28 | 192.78 |
| 2003-03-31 | 193.72 |
| 2003-04-01 | 196.25 |
| 2003-04-02 | 196.47 |
| 2003-04-03 | 199.91 |
| 2003-04-04 | 199.92 |
| 2003-04-07 | 205.13 |
| 2003-04-08 | 201.20 |
| 2003-04-09 | 205.48 |
| 2003-04-10 | 205.93 |
| 2003-04-11 | 209.53 |
| 2003-04-14 | 211.12 |
| 2003-04-15 | 214.27 |
| 2003-04-16 | 211.59 |
| 2003-04-17 | 213.99 |
| 2003-04-18 | . |
| 2003-04-21 | 213.31 |
| 2003-04-22 | 214.07 |
| 2003-04-23 | 215.74 |
| 2003-04-24 | 221.73 |
| 2003-04-25 | 224.67 |
| 2003-04-28 | 226.45 |
| 2003-04-29 | 228.23 |
| 2003-04-30 | 224.27 |
| 2003-05-01 | 224.42 |
| 2003-05-02 | 216.54 |
| 2003-05-05 | 226.34 |
| 2003-05-06 | 224.43 |
| 2003-05-07 | 224.13 |
| 2003-05-08 | 222.19 |
| 2003-05-09 | 226.08 |
| 2003-05-12 | 224.58 |
| 2003-05-13 | 227.42 |
| 2003-05-14 | 225.97 |
| 2003-05-15 | 211.82 |
| 2003-05-16 | 213.70 |
| 2003-05-19 | 209.49 |
| 2003-05-20 | 211.82 |
| 2003-05-21 | 218.80 |
| 2003-05-22 | 215.02 |
| 2003-05-23 | 218.20 |
| 2003-05-26 | . |
| 2003-05-27 | 213.22 |
| 2003-05-28 | 210.41 |
| 2003-05-29 | 215.25 |
| 2003-05-30 | 218.72 |
| 2003-06-02 | 222.07 |
| 2003-06-03 | 220.88 |
| 2003-06-04 | 219.54 |
| 2003-06-05 | 230.62 |
| 2003-06-06 | 229.75 |
| 2003-06-09 | 232.64 |
| 2003-06-10 | 232.01 |
| 2003-06-11 | 229.15 |
| 2003-06-12 | 228.74 |
| 2003-06-13 | 228.84 |
| 2003-06-16 | 231.00 |
| 2003-06-17 | 231.89 |
| 2003-06-18 | 228.34 |
| 2003-06-19 | 231.25 |
| 2003-06-20 | 229.51 |
| 2003-06-23 | 226.15 |
| 2003-06-24 | 231.67 |
| 2003-06-25 | 233.97 |
| 2003-06-26 | 237.54 |
| 2003-06-27 | 241.35 |
| 2003-06-30 | 242.82 |
| 2003-07-01 | 248.19 |
| 2003-07-02 | 251.30 |
| 2003-07-03 | 253.98 |
| 2003-07-04 | . |
| 2003-07-07 | 256.45 |
| 2003-07-08 | 255.64 |
| 2003-07-09 | 256.48 |
| 2003-07-10 | 256.42 |
| 2003-07-11 | 253.89 |
| 2003-07-14 | 256.07 |
| 2003-07-15 | 250.46 |
| 2003-07-16 | 248.94 |
| 2003-07-17 | 243.77 |
| 2003-07-18 | 244.42 |
| 2003-07-21 | 243.55 |
| 2003-07-22 | 247.70 |
| 2003-07-23 | 248.85 |
| 2003-07-24 | 247.66 |
| 2003-07-25 | 250.39 |
| 2003-07-28 | 255.44 |
| 2003-07-29 | 255.68 |
| 2003-07-30 | 254.17 |
| 2003-07-31 | 254.70 |
| 2003-08-01 | 253.20 |
| 2003-08-04 | 253.92 |
| 2003-08-05 | 252.47 |
| 2003-08-06 | 254.38 |
| 2003-08-07 | 258.39 |
| 2003-08-08 | 252.45 |
| 2003-08-11 | 252.34 |
| 2003-08-12 | 250.54 |
| 2003-08-13 | 249.38 |
| 2003-08-14 | 250.39 |
| 2003-08-15 | 247.78 |
| 2003-08-18 | 250.26 |
| 2003-08-19 | 250.42 |
| 2003-08-20 | 249.48 |
| 2003-08-21 | 247.06 |
| 2003-08-22 | 248.73 |
| 2003-08-25 | 244.64 |
| 2003-08-26 | 248.18 |
| 2003-08-27 | 248.95 |
| 2003-08-28 | 247.83 |
| 2003-08-29 | 247.34 |
| 2003-09-01 | . |
| 2003-09-02 | 246.77 |
| 2003-09-03 | 251.11 |
| 2003-09-04 | 250.19 |
| 2003-09-05 | 243.44 |
| 2003-09-08 | 237.44 |
| 2003-09-09 | 240.79 |
| 2003-09-10 | 244.13 |
| 2003-09-11 | 241.70 |
| 2003-09-12 | 239.01 |
| 2003-09-15 | 238.40 |
| 2003-09-16 | 240.05 |
| 2003-09-17 | 243.23 |
| 2003-09-18 | 244.80 |
| 2003-09-19 | 243.37 |
| 2003-09-22 | 246.23 |
| 2003-09-23 | 248.64 |
| 2003-09-24 | 248.76 |
| 2003-09-25 | 248.39 |
| 2003-09-26 | 245.95 |
| 2003-09-29 | 247.46 |
| 2003-09-30 | 252.71 |
| 2003-10-01 | 255.41 |
| 2003-10-02 | 257.94 |
| 2003-10-03 | 259.74 |
| 2003-10-06 | 261.52 |
| 2003-10-07 | 266.81 |
| 2003-10-08 | 266.98 |
| 2003-10-09 | 271.65 |
| 2003-10-10 | 274.67 |
| 2003-10-13 | 276.51 |
| 2003-10-14 | 273.51 |
| 2003-10-15 | 271.95 |
| 2003-10-16 | 274.18 |
| 2003-10-17 | 269.88 |
| 2003-10-20 | 265.83 |
| 2003-10-21 | 268.64 |
| 2003-10-22 | 271.76 |
| 2003-10-23 | 270.55 |
| 2003-10-24 | 272.15 |
| 2003-10-27 | 273.86 |
| 2003-10-28 | 274.28 |
| 2003-10-29 | 277.82 |
| 2003-10-30 | 279.80 |
| 2003-10-31 | 277.84 |
| 2003-11-03 | 280.52 |
| 2003-11-04 | 280.76 |
| 2003-11-05 | 279.96 |
| 2003-11-06 | 280.26 |
| 2003-11-07 | 280.84 |
| 2003-11-10 | 282.13 |
| 2003-11-11 | 280.84 |
| 2003-11-12 | 281.79 |
| 2003-11-13 | 288.09 |
| 2003-11-14 | 293.47 |
| 2003-11-17 | 293.98 |
| 2003-11-18 | 293.55 |
| 2003-11-19 | 295.60 |
| 2003-11-20 | 294.99 |
| 2003-11-21 | 300.10 |
| 2003-11-24 | 297.37 |
| 2003-11-25 | 302.27 |
| 2003-11-26 | 309.78 |
| 2003-11-27 | . |
| 2003-11-28 | 314.94 |
| 2003-12-01 | 325.29 |
| 2003-12-02 | 322.78 |
| 2003-12-03 | 327.69 |
| 2003-12-04 | 325.30 |
| 2003-12-05 | 328.93 |
| 2003-12-08 | 318.36 |
| 2003-12-09 | 316.29 |
| 2003-12-10 | 312.47 |
| 2003-12-11 | 317.48 |
| 2003-12-12 | 316.90 |
| 2003-12-15 | 321.35 |
| 2003-12-16 | 320.07 |
| 2003-12-17 | 319.17 |
| 2003-12-18 | 310.83 |
| 2003-12-19 | 301.29 |
| 2003-12-22 | 298.81 |
| 2003-12-23 | 302.34 |
| 2003-12-24 | 310.12 |
| 2003-12-25 | . |
| 2003-12-26 | 310.39 |
| 2003-12-29 | 308.13 |
| 2003-12-30 | 316.82 |
| 2003-12-31 | 314.67 |
| 2004-01-01 | . |
| 2004-01-02 | 325.14 |
| 2004-01-05 | 337.18 |
| 2004-01-06 | 329.25 |
| 2004-01-07 | 327.80 |
| 2004-01-08 | 322.47 |
| 2004-01-09 | 319.82 |
| 2004-01-12 | 308.99 |
| 2004-01-13 | 309.72 |
| 2004-01-14 | 298.20 |
| 2004-01-15 | 287.06 |
| 2004-01-16 | 290.09 |
| 2004-01-19 | . |
| 2004-01-20 | 295.56 |
| 2004-01-21 | 296.52 |
| 2004-01-22 | 299.35 |
| 2004-01-23 | 301.04 |
| 2004-01-26 | 299.72 |
| 2004-01-27 | 299.71 |
| 2004-01-28 | 307.85 |
| 2004-01-29 | 306.94 |
| 2004-01-30 | 307.39 |
| 2004-02-02 | 313.42 |
| 2004-02-03 | 323.61 |
| 2004-02-04 | 319.76 |
| 2004-02-05 | 315.10 |
| 2004-02-06 | 315.48 |
| 2004-02-09 | 318.49 |
| 2004-02-10 | 321.14 |
| 2004-02-11 | 318.25 |
| 2004-02-12 | 328.21 |
| 2004-02-13 | 331.87 |
| 2004-02-16 | . |
| 2004-02-17 | 332.66 |
| 2004-02-18 | 334.33 |
| 2004-02-19 | 332.58 |
| 2004-02-20 | 326.43 |
| 2004-02-23 | 332.73 |
| 2004-02-24 | 331.73 |
| 2004-02-25 | 331.83 |
| 2004-02-26 | 329.61 |
| 2004-02-27 | 330.72 |
| 2004-03-01 | 334.18 |
| 2004-03-02 | 334.60 |
| 2004-03-03 | 322.13 |
| 2004-03-04 | 324.11 |
| 2004-03-05 | 334.66 |
| 2004-03-08 | 335.61 |
| 2004-03-09 | 339.89 |
| 2004-03-10 | 334.12 |
| 2004-03-11 | 329.50 |
| 2004-03-12 | 325.66 |
| 2004-03-15 | 327.21 |
| 2004-03-16 | 330.12 |
| 2004-03-17 | 324.29 |
| 2004-03-18 | 334.22 |
| 2004-03-19 | 335.92 |
| 2004-03-22 | 344.24 |
| 2004-03-23 | 340.82 |
| 2004-03-24 | 337.84 |
| 2004-03-25 | 338.07 |
| 2004-03-26 | 337.96 |
| 2004-03-29 | 347.49 |
| 2004-03-30 | 351.98 |
| 2004-03-31 | 357.48 |
| 2004-04-01 | 359.45 |
| 2004-04-02 | 354.57 |
| 2004-04-05 | 359.95 |
| 2004-04-06 | 365.58 |
| 2004-04-07 | 371.69 |
| 2004-04-08 | 370.54 |
| 2004-04-09 | . |
| 2004-04-12 | 372.50 |
| 2004-04-13 | 362.27 |
| 2004-04-14 | 357.52 |
| 2004-04-15 | 356.58 |
| 2004-04-16 | 364.55 |
| 2004-04-19 | 356.73 |
| 2004-04-20 | 360.65 |
| 2004-04-21 | 350.53 |
| 2004-04-22 | 340.62 |
| 2004-04-23 | 343.03 |
| 2004-04-26 | 342.10 |
| 2004-04-27 | 342.54 |
| 2004-04-28 | 337.59 |
| 2004-04-29 | 335.37 |
| 2004-04-30 | 325.23 |
| 2004-05-03 | 325.18 |
| 2004-05-04 | 329.78 |
| 2004-05-05 | 334.49 |
| 2004-05-06 | 330.75 |
| 2004-05-07 | 324.31 |
| 2004-05-10 | 315.82 |
| 2004-05-11 | 323.01 |
| 2004-05-12 | 320.45 |
| 2004-05-13 | 320.54 |
| 2004-05-14 | 318.94 |
| 2004-05-17 | 321.04 |
| 2004-05-18 | 317.80 |
| 2004-05-19 | 331.44 |
| 2004-05-20 | 330.95 |
| 2004-05-21 | 330.27 |
| 2004-05-24 | 328.18 |
| 2004-05-25 | 332.73 |
| 2004-05-26 | 339.63 |
| 2004-05-27 | 349.43 |
| 2004-05-28 | 352.14 |
| 2004-05-31 | . |
| 2004-06-01 | 358.50 |
| 2004-06-02 | 358.02 |
| 2004-06-03 | 356.97 |
| 2004-06-04 | 355.64 |
| 2004-06-07 | 359.27 |
| 2004-06-08 | 354.85 |
| 2004-06-09 | 352.01 |
| 2004-06-10 | 353.21 |
| 2004-06-11 | . |
| 2004-06-14 | 349.40 |
| 2004-06-15 | 353.03 |
| 2004-06-16 | 351.72 |
| 2004-06-17 | 351.59 |
| 2004-06-18 | 360.73 |
| 2004-06-21 | 365.70 |
| 2004-06-22 | 365.48 |
| 2004-06-23 | 367.47 |
| 2004-06-24 | 371.27 |
| 2004-06-25 | 368.01 |
| 2004-06-28 | 371.93 |
| 2004-06-29 | 371.83 |
| 2004-06-30 | 373.94 |
| 2004-07-01 | 375.05 |
| 2004-07-02 | 379.29 |
| 2004-07-05 | . |
| 2004-07-06 | 370.45 |
| 2004-07-07 | 377.56 |
| 2004-07-08 | 380.08 |
| 2004-07-09 | 378.20 |
| 2004-07-12 | 381.38 |
| 2004-07-13 | 383.00 |
| 2004-07-14 | 386.21 |
| 2004-07-15 | 386.53 |
| 2004-07-16 | 386.37 |
| 2004-07-19 | 388.60 |
| 2004-07-20 | 385.55 |
| 2004-07-21 | 382.09 |
| 2004-07-22 | 382.04 |
| 2004-07-23 | 374.55 |
| 2004-07-26 | 373.50 |
| 2004-07-27 | 370.24 |
| 2004-07-28 | 373.22 |
| 2004-07-29 | 369.42 |
| 2004-07-30 | 372.60 |
| 2004-08-02 | 370.72 |
| 2004-08-03 | 372.90 |
| 2004-08-04 | 374.09 |
| 2004-08-05 | 370.36 |
| 2004-08-06 | 372.61 |
| 2004-08-09 | 375.43 |
| 2004-08-10 | 373.84 |
| 2004-08-11 | 368.37 |
| 2004-08-12 | 362.63 |
| 2004-08-13 | 359.58 |
| 2004-08-16 | 352.72 |
| 2004-08-17 | 355.54 |
| 2004-08-18 | 353.99 |
| 2004-08-19 | 351.26 |
| 2004-08-20 | 354.50 |
| 2004-08-23 | 356.99 |
| 2004-08-24 | 357.77 |
| 2004-08-25 | 359.16 |
| 2004-08-26 | 365.69 |
| 2004-08-27 | 361.19 |
| 2004-08-30 | 362.49 |
| 2004-08-31 | 368.94 |
| 2004-09-01 | 372.78 |
| 2004-09-02 | 380.45 |
| 2004-09-03 | 381.12 |
| 2004-09-06 | . |
| 2004-09-07 | 380.13 |
| 2004-09-08 | 380.31 |
| 2004-09-09 | 384.67 |
| 2004-09-10 | 388.31 |
| 2004-09-13 | 392.02 |
| 2004-09-14 | 396.87 |
| 2004-09-15 | 388.82 |
| 2004-09-16 | 395.13 |
| 2004-09-17 | 397.95 |
| 2004-09-20 | 405.07 |
| 2004-09-21 | 409.09 |
| 2004-09-22 | 402.58 |
| 2004-09-23 | 411.28 |
| 2004-09-24 | 412.50 |
| 2004-09-27 | 414.65 |
| 2004-09-28 | 412.76 |
| 2004-09-29 | 418.12 |
| 2004-09-30 | 420.30 |
| 2004-10-01 | 419.38 |
| 2004-10-04 | 418.73 |
| 2004-10-05 | 412.69 |
| 2004-10-06 | 415.98 |
| 2004-10-07 | 412.52 |
| 2004-10-08 | 411.65 |
| 2004-10-11 | 411.76 |
| 2004-10-12 | 406.30 |
| 2004-10-13 | 405.41 |
| 2004-10-14 | 409.62 |
| 2004-10-15 | 418.99 |
| 2004-10-18 | 424.80 |
| 2004-10-19 | 431.20 |
| 2004-10-20 | 429.05 |
| 2004-10-21 | 435.87 |
| 2004-10-22 | 436.75 |
| 2004-10-25 | 433.84 |
| 2004-10-26 | 435.30 |
| 2004-10-27 | 448.05 |
| 2004-10-28 | 455.19 |
| 2004-10-29 | 449.37 |
| 2004-11-01 | 457.98 |
| 2004-11-02 | 455.09 |
| 2004-11-03 | 464.03 |
| 2004-11-04 | 469.19 |
| 2004-11-05 | 472.39 |
| 2004-11-08 | 479.45 |
| 2004-11-09 | 474.97 |
| 2004-11-10 | 469.04 |
| 2004-11-11 | 469.73 |
| 2004-11-12 | 476.39 |
| 2004-11-15 | 477.31 |
| 2004-11-16 | 482.37 |
| 2004-11-17 | 490.00 |
| 2004-11-18 | 487.33 |
| 2004-11-19 | 487.22 |
| 2004-11-22 | 485.72 |
| 2004-11-23 | 484.80 |
| 2004-11-24 | 493.40 |
| 2004-11-25 | . |
| 2004-11-26 | 520.08 |
| 2004-11-29 | 531.35 |
| 2004-11-30 | 529.46 |
| 2004-12-01 | 534.82 |
| 2004-12-02 | 525.29 |
| 2004-12-03 | 533.36 |
| 2004-12-06 | 532.26 |
| 2004-12-07 | 530.99 |
| 2004-12-08 | 519.77 |
| 2004-12-09 | 521.29 |
| 2004-12-10 | 526.50 |
| 2004-12-13 | 541.18 |
| 2004-12-14 | 543.22 |
| 2004-12-15 | 545.82 |
| 2004-12-16 | 542.56 |
| 2004-12-17 | 543.26 |
| 2004-12-20 | 551.12 |
| 2004-12-21 | 555.05 |
| 2004-12-22 | 560.82 |
| 2004-12-23 | 568.64 |
| 2004-12-24 | . |
| 2004-12-27 | 572.84 |
| 2004-12-28 | 579.26 |
| 2004-12-29 | 574.61 |
| 2004-12-30 | 573.66 |
| 2004-12-31 | 577.26 |
| 2005-01-03 | 578.37 |
| 2005-01-04 | 558.70 |
| 2005-01-05 | 545.53 |
| 2005-01-06 | 522.55 |
| 2005-01-07 | 522.56 |
| 2005-01-10 | 534.24 |
| 2005-01-11 | 532.96 |
| 2005-01-12 | 534.94 |
| 2005-01-13 | 526.92 |
| 2005-01-14 | 524.53 |
| 2005-01-17 | . |
| 2005-01-18 | 504.74 |
| 2005-01-19 | 508.75 |
| 2005-01-20 | 501.40 |
| 2005-01-21 | 512.10 |
| 2005-01-24 | 519.25 |
| 2005-01-25 | 519.97 |
| 2005-01-26 | 527.36 |
| 2005-01-27 | 539.95 |
#2005-01-28| 539.33
#2005-01-31| 544.68
#2005-02-01| 535.98
#2005-02-02| 527.85
#2005-02-03| 522.04
#2005-02-04| 522.55
#2005-02-07| 508.27
#2005-02-08| 502.97
#2005-02-09| 512.57
#2005-02-10| 524.95
#2005-02-11| 530.43
#2005-02-14| 532.45
#2005-02-15| 533.79
#2005-02-16| 538.31
#2005-02-17| 544.56
#2005-02-18| 543.92
#2005-02-21| .
#2005-02-22| 566.86
#2005-02-23| 563.08
#2005-02-24| 559.16
#2005-02-25| 564.26
#2005-02-28| 566.89
#2005-03-01| 562.79
#2005-03-02| 554.72
#2005-03-03| 552.83
#2005-03-04| 569.41
#2005-03-07| 569.55
#2005-03-08| 582.91
#2005-03-09| 583.25
#2005-03-10| 574.82
#2005-03-11| 576.89
#2005-03-14| 562.85
#2005-03-15| 546.92
#2005-03-16| 538.67
#2005-03-17| 532.65
#2005-03-18| 540.32
#2005-03-21| 534.63
#2005-03-22| 538.38
#2005-03-23| 521.15
#2005-03-24| 516.00
#2005-03-25| .
#2005-03-28| 505.67
#2005-03-29| 503.36
#2005-03-30| 507.84
#2005-03-31| 517.98
#2005-04-01| 527.66
#2005-04-04| 516.36
#2005-04-05| 514.65
#2005-04-06| 522.22
#2005-04-07| 522.97
#2005-04-08| 521.01
#2005-04-11| 522.75
#2005-04-12| 517.77
#2005-04-13| 515.54
#2005-04-14| 511.33
#2005-04-15| 515.19
#2005-04-18| 515.00
#2005-04-19| 519.90
#2005-04-20| 522.00
#2005-04-21| 529.01
#2005-04-22| 529.88
#2005-04-25| 527.41
#2005-04-26| 534.32
#2005-04-27| 535.40
#2005-04-28| 520.08
#2005-04-29| 523.36
#2005-05-02| 522.04
#2005-05-03| 527.75
#2005-05-04| 539.98
#2005-05-05| 549.99
#2005-05-06| 551.50
#2005-05-09| 552.15
#2005-05-10| 545.89
#2005-05-11| 544.68
#2005-05-12| 531.64
#2005-05-13| 528.11
#2005-05-16| 524.37
#2005-05-17| 513.79
#2005-05-18| 518.13
#2005-05-19| 521.69
#2005-05-20| 510.41
#2005-05-23| 511.10
#2005-05-24| 504.85
#2005-05-25| 511.26
#2005-05-26| 504.81
#2005-05-27| 508.21
#2005-05-30| .
#2005-05-31| 490.98
#2005-06-01| 479.26
#2005-06-02| 484.41
#2005-06-03| 495.24
#2005-06-06| 508.44
#2005-06-07| 516.38
#2005-06-08| 512.39
#2005-06-09| 502.25
#2005-06-10| 507.90
#2005-06-13| 500.10
#2005-06-14| 496.16
#2005-06-15| 506.19
#2005-06-16| 509.56
#2005-06-17| 516.22
#2005-06-20| 515.31
#2005-06-21| 513.48
#2005-06-22| 514.46
#2005-06-23| 510.39
#2005-06-24| 504.92
#2005-06-27| 509.35
#2005-06-28| 511.53
#2005-06-29| 509.86
#2005-06-30| 509.00
#2005-07-01| 503.10
#2005-07-04| .
#2005-07-05| 495.45
#2005-07-06| 499.83
#2005-07-07| 496.88
#2005-07-08| 493.86
#2005-07-11| 508.07
#2005-07-12| 532.40
#2005-07-13| 529.05
#2005-07-14| 546.33
#2005-07-15| 537.40
#2005-07-18| 539.82
#2005-07-19| 541.16
#2005-07-20| 547.94
#2005-07-21| 557.37
#2005-07-22| 557.21
#2005-07-25| 556.03
#2005-07-26| 550.14
#2005-07-27| 557.67
#2005-07-28| 566.81
#2005-07-29| 565.33
#2005-08-01| 577.12
#2005-08-02| 582.25
#2005-08-03| 590.96
#2005-08-04| 594.15
#2005-08-05| 589.62
#2005-08-08| 599.87
#2005-08-09| 598.58
#2005-08-10| 620.13
#2005-08-11| 617.76
#2005-08-12| 608.27
#2005-08-15| 597.51
#2005-08-16| 593.76
#2005-08-17| 579.66
#2005-08-18| 576.40
#2005-08-19| 581.28
#2005-08-22| 589.34
#2005-08-23| 587.32
#2005-08-24| 583.50
#2005-08-25| 580.96
#2005-08-26| 578.15
#2005-08-29| 575.97
#2005-08-30| 567.67
#2005-08-31| 574.20
#2005-09-01| 592.34
#2005-09-02| 608.92
#2005-09-05| .
#2005-09-06| 606.52
#2005-09-07| 611.79
#2005-09-08| 607.57
#2005-09-09| 607.12
#2005-09-12| 602.89
#2005-09-13| 604.16
#2005-09-14| 607.85
#2005-09-15| 602.11
#2005-09-16| 604.49
#2005-09-19| 598.03
#2005-09-20| 600.83
#2005-09-21| 600.54
#2005-09-22| 593.29
#2005-09-23| 586.59
#2005-09-26| 593.68
#2005-09-27| 591.31
#2005-09-28| 591.57
#2005-09-29| 598.12
#2005-09-30| 604.34
#2005-10-03| 590.97
#2005-10-04| 588.56
#2005-10-05| 582.95
#2005-10-06| 572.96
#2005-10-07| 568.60
#2005-10-10| 570.22
#2005-10-11| 574.75
#2005-10-12| 571.35
#2005-10-13| 553.07
#2005-10-14| 552.51
#2005-10-17| 564.99
#2005-10-18| 557.67
#2005-10-19| 547.04
#2005-10-20| 562.46
#2005-10-21| 555.08
#2005-10-24| 566.27
#2005-10-25| 568.14
#2005-10-26| 566.79
#2005-10-27| 557.97
#2005-10-28| 558.41
#2005-10-31| 566.39
#2005-11-01| 574.43
#2005-11-02| 579.86
#2005-11-03| 590.08
#2005-11-04| 579.21
#2005-11-07| 586.56
#2005-11-08| 572.67
#2005-11-09| 570.64
#2005-11-10| 575.92
#2005-11-11| 580.55
#2005-11-14| 592.98
#2005-11-15| 585.69
#2005-11-16| 584.03
#2005-11-17| 588.06
#2005-11-18| 587.98
#2005-11-21| 588.51
#2005-11-22| 583.50
#2005-11-23| 595.55
#2005-11-24| .
#2005-11-25| 600.42
#2005-11-28| 596.77
#2005-11-29| 597.07
#2005-11-30| 594.96
#2005-12-01| 593.56
#2005-12-02| 603.82
#2005-12-05| 611.17
#2005-12-06| 632.64
#2005-12-07| 644.70
#2005-12-08| 634.78
#2005-12-09| 629.73
#2005-12-12| 641.16
#2005-12-13| 648.46
#2005-12-14| 649.99
#2005-12-15| 651.22
#2005-12-16| 652.81
#2005-12-19| 667.75
#2005-12-20| 666.92
#2005-12-21| 671.25
#2005-12-22| 676.90
#2005-12-23| 683.45
#2005-12-26| .
#2005-12-27| 691.31
#2005-12-28| 681.49
#2005-12-29| 684.72
#2005-12-30| 677.39
#2006-01-02| .
#2006-01-03| 697.66
#2006-01-04| 708.18
#2006-01-05| 699.62
#2006-01-06| 726.93
#2006-01-09| 734.95
#2006-01-10| 739.29
#2006-01-11| 755.13
#2006-01-12| 753.95
#2006-01-13| 766.74
#2006-01-16| .
#2006-01-17| 732.97
#2006-01-18| 725.97
#2006-01-19| 768.88
#2006-01-20| 765.95
#2006-01-23| 768.06
#2006-01-24| 765.83
#2006-01-25| 768.67
#2006-01-26| 759.52
#2006-01-27| 758.56
#2006-01-30| 756.87
#2006-01-31| 772.51
#2006-02-01| 786.64
#2006-02-02| 786.46
#2006-02-03| 763.83
#2006-02-06| 770.42
#2006-02-07| 758.75
#2006-02-08| 740.32
#2006-02-09| 762.10
#2006-02-10| 761.64
#2006-02-13| 740.12
#2006-02-14| 734.21
#2006-02-15| 752.68
#2006-02-16| 760.72
#2006-02-17| 792.03
#2006-02-20| .
#2006-02-21| 791.63
#2006-02-22| 794.09
#2006-02-23| 800.58
#2006-02-24| 780.88
#2006-02-27| 778.62
#2006-02-28| 758.17
#2006-03-01| 757.79
#2006-03-02| 775.03
#2006-03-03| 757.66
#2006-03-06| 758.20
#2006-03-07| 724.45
#2006-03-08| 726.37
#2006-03-09| 747.36
#2006-03-10| 744.12
#2006-03-13| 749.22
#2006-03-14| 754.81
#2006-03-15| 782.03
#2006-03-16| 781.47
#2006-03-17| 787.60
#2006-03-20| 794.36
#2006-03-21| 783.83
#2006-03-22| 786.40
#2006-03-23| 798.84
#2006-03-24| 799.36
#2006-03-27| 804.68
#2006-03-28| 791.53
#2006-03-29| 785.94
#2006-03-30| 813.08
#2006-03-31| 802.77
#2006-04-03| 819.58
#2006-04-04| 822.99
#2006-04-05| 823.13
#2006-04-06| 816.65
#2006-04-07| 815.93
#2006-04-10| 815.85
#2006-04-11| 824.35
#2006-04-12| 814.60
#2006-04-13| 811.82
#2006-04-14| .
#2006-04-17| 814.61
#2006-04-18| 823.62
#2006-04-19| 834.66
#2006-04-20| 828.34
#2006-04-21| 830.16
#2006-04-24| 814.49
#2006-04-25| 813.79
#2006-04-26| 808.32
#2006-04-27| 812.21
#2006-04-28| 825.37
#2006-05-01| 833.38
#2006-05-02| 824.57
#2006-05-03| 818.75
#2006-05-04| 819.66
#2006-05-05| 827.25
#2006-05-08| 823.36
#2006-05-09| 830.48
#2006-05-10| 831.87
#2006-05-11| 826.38
#2006-05-12| 792.17
#2006-05-15| 745.23
#2006-05-16| 757.95
#2006-05-17| 754.16
#2006-05-18| 740.23
#2006-05-19| 719.05
#2006-05-22| 686.12
#2006-05-23| 713.77
#2006-05-24| 689.56
#2006-05-25| 693.85
#2006-05-26| 708.77
#2006-05-29| .
#2006-05-30| 706.45
#2006-05-31| 693.36
#2006-06-01| 704.99
#2006-06-02| 719.23
#2006-06-05| 720.12
#2006-06-06| 681.97
#2006-06-07| 672.52
#2006-06-08| 626.52
#2006-06-09| 673.28
#2006-06-12| 657.70
#2006-06-13| 632.98
#2006-06-14| 640.75
#2006-06-15| 667.79
#2006-06-16| 670.34
#2006-06-19| 661.69
#2006-06-20| 653.53
#2006-06-21| 641.97
#2006-06-22| 618.91
#2006-06-23| 593.66
#2006-06-26| 566.59
#2006-06-27| 581.28
#2006-06-28| 591.47
#2006-06-29| 601.45
#2006-06-30| 629.28
#2006-07-03| 652.13
#2006-07-04| .
#2006-07-05| 627.50
#2006-07-06| 630.94
#2006-07-07| 641.55
#2006-07-10| 651.17
#2006-07-11| 645.82
#2006-07-12| 651.91
#2006-07-13| 625.72
#2006-07-14| 619.87
#2006-07-17| 596.76
#2006-07-18| 606.32
#2006-07-19| 625.70
#2006-07-20| 635.09
#2006-07-21| 627.89
#2006-07-24| 635.42
#2006-07-25| 637.48
#2006-07-26| 643.47
#2006-07-27| 670.59
#2006-07-28| 664.36
#2006-07-31| 664.94
#2006-08-01| 651.58
#2006-08-02| 656.16
#2006-08-03| 655.40
#2006-08-04| 667.72
#2006-08-07| 660.94
#2006-08-08| 661.82
#2006-08-09| 670.34
#2006-08-10| 662.27
#2006-08-11| 669.41
#2006-08-14| 657.20
#2006-08-15| 659.71
#2006-08-16| 670.31
#2006-08-17| 682.03
#2006-08-18| 659.87
#2006-08-21| 659.52
#2006-08-22| 661.48
#2006-08-23| 660.06
#2006-08-24| 651.95
#2006-08-25| 650.29
#2006-08-28| 660.46
#2006-08-29| 666.79
#2006-08-30| 685.36
#2006-08-31| 667.98
#2006-09-01| 672.82
#2006-09-04| .
#2006-09-05| 687.97
#2006-09-06| 675.58
#2006-09-07| 655.26
#2006-09-08| 653.30
#2006-09-11| 636.23
#2006-09-12| 654.52
#2006-09-13| 661.51
#2006-09-14| 656.90
#2006-09-15| 658.97
#2006-09-18| 672.78
#2006-09-19| 675.68
#2006-09-20| 672.81
#2006-09-21| 672.09
#2006-09-22| 653.59
#2006-09-25| 647.68
#2006-09-26| 651.34
#2006-09-27| 644.81
#2006-09-28| 648.07
#2006-09-29| 640.10
#2006-10-02| 642.08
#2006-10-03| 637.16
#2006-10-04| 626.86
#2006-10-05| 638.92
#2006-10-06| 638.87
#2006-10-09| 640.74
#2006-10-10| 641.82
#2006-10-11| 645.04
#2006-10-12| 660.79
#2006-10-13| 675.11
#2006-10-16| 689.73
#2006-10-17| 672.41
#2006-10-18| 678.05
#2006-10-19| 682.77
#2006-10-20| 680.23
#2006-10-23| 670.29
#2006-10-24| 673.88
#2006-10-25| 680.00
#2006-10-26| 680.30
#2006-10-27| 689.53
#2006-10-30| 684.00
#2006-10-31| 716.32
#2006-11-01| 725.91
#2006-11-02| 714.75
#2006-11-03| 716.41
#2006-11-06| 721.60
#2006-11-07| 731.22
#2006-11-08| 731.68
#2006-11-09| 733.35
#2006-11-10| 730.98
#2006-11-13| 732.51
#2006-11-14| 735.57
#2006-11-15| 732.02
#2006-11-16| 735.67
#2006-11-17| 725.85
#2006-11-20| 731.35
#2006-11-21| 742.32
#2006-11-22| 761.51
#2006-11-23| .
#2006-11-24| 774.65
#2006-11-27| 778.12
#2006-11-28| 756.65
#2006-11-29| 762.70
#2006-11-30| 758.17
#2006-12-01| 764.96
#2006-12-04| 762.73
#2006-12-05| 762.03
#2006-12-06| 763.94
#2006-12-07| 765.70
#2006-12-08| 769.90
#2006-12-11| 768.53
#2006-12-12| 773.70
#2006-12-13| 784.91
#2006-12-14| 785.98
#2006-12-15| 791.45
#2006-12-18| 795.75
#2006-12-19| 790.25
#2006-12-20| 807.55
#2006-12-21| 824.91
#2006-12-22| 834.10
#2006-12-25| .
#2006-12-26| 824.85
#2006-12-27| 833.53
#2006-12-28| 828.34
#2006-12-29| 824.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 833.78
#2007-01-04| 803.51
#2007-01-05| 797.34
#2007-01-08| 801.54
#2007-01-09| 816.00
#2007-01-10| 804.71
#2007-01-11| 813.42
#2007-01-12| 819.48
#2007-01-15| .
#2007-01-16| 839.94
#2007-01-17| 846.39
#2007-01-18| 858.42
#2007-01-19| 846.08
#2007-01-22| 859.20
#2007-01-23| 853.63
#2007-01-24| 845.98
#2007-01-25| 829.01
#2007-01-26| 826.19
#2007-01-29| 813.88
#2007-01-30| 823.17
#2007-01-31| 824.84
#2007-02-01| 840.09
#2007-02-02| 834.79
#2007-02-05| 827.85
#2007-02-06| 845.61
#2007-02-07| 843.37
#2007-02-08| 830.75
#2007-02-09| 828.67
#2007-02-12| 812.21
#2007-02-13| 821.24
#2007-02-14| 829.91
#2007-02-15| 846.99
#2007-02-16| 857.33
#2007-02-19| .
#2007-02-20| 868.59
#2007-02-21| 862.81
#2007-02-22| 882.02
#2007-02-23| 880.51
#2007-02-26| 885.06
#2007-02-27| 852.90
#2007-02-28| 835.99
#2007-03-01| 820.92
#2007-03-02| 821.66
#2007-03-05| 787.61
#2007-03-06| 801.98
#2007-03-07| 808.80
#2007-03-08| 832.17
#2007-03-09| 845.11
#2007-03-12| 841.30
#2007-03-13| 830.15
#2007-03-14| 805.59
#2007-03-15| 818.36
#2007-03-16| 808.34
#2007-03-19| 819.03
#2007-03-20| 836.70
#2007-03-21| 841.73
#2007-03-22| 867.47
#2007-03-23| 876.47
#2007-03-26| 868.87
#2007-03-27| 873.58
#2007-03-28| 857.95
#2007-03-29| 876.46
#2007-03-30| 890.33
#2007-04-02| 891.88
#2007-04-03| 907.99
#2007-04-04| 907.96
#2007-04-05| 910.86
#2007-04-06| .
#2007-04-09| 913.60
#2007-04-10| 918.85
#2007-04-11| 908.82
#2007-04-12| 919.35
#2007-04-13| 926.29
#2007-04-16| 943.77
#2007-04-17| 963.02
#2007-04-18| 953.80
#2007-04-19| 959.49
#2007-04-20| 973.23
#2007-04-23| 969.83
#2007-04-24| 971.46
#2007-04-25| 985.50
#2007-04-26| 983.93
#2007-04-27| 983.70
#2007-04-30| 982.78
#2007-05-01| 983.55
#2007-05-02| 981.97
#2007-05-03| 989.07
#2007-05-04| 993.38
#2007-05-07| 997.90
#2007-05-08| 979.90
#2007-05-09| 985.21
#2007-05-10| 974.35
#2007-05-11| 966.90
#2007-05-14| 956.33
#2007-05-15| 948.82
#2007-05-16| 943.42
#2007-05-17| 929.53
#2007-05-18| 934.81
#2007-05-21| 945.90
#2007-05-22| 949.42
#2007-05-23| 962.15
#2007-05-24| 943.16
#2007-05-25| 939.27
#2007-05-28| .
#2007-05-29| 937.75
#2007-05-30| 912.47
#2007-05-31| 922.06
#2007-06-01| 926.05
#2007-06-04| 916.40
#2007-06-05| 917.22
#2007-06-06| 907.02
#2007-06-07| 911.22
#2007-06-08| 889.54
#2007-06-11| 905.41
#2007-06-12| 898.77
#2007-06-13| 899.14
#2007-06-14| 920.24
#2007-06-15| 926.58
#2007-06-18| 933.53
#2007-06-19| 933.86
#2007-06-20| 933.69
#2007-06-21| 916.25
#2007-06-22| 912.65
#2007-06-25| 901.53
#2007-06-26| 889.04
#2007-06-27| 881.50
#2007-06-28| 897.63
#2007-06-29| 900.53
#2007-07-02| 915.33
#2007-07-03| 916.92
#2007-07-04| .
#2007-07-05| 904.53
#2007-07-06| 925.60
#2007-07-09| 941.79
#2007-07-10| 952.63
#2007-07-11| 948.72
#2007-07-12| 951.76
#2007-07-13| 954.28
#2007-07-16| 956.43
#2007-07-17| 949.22
#2007-07-18| 948.46
#2007-07-19| 963.83
#2007-07-20| 966.14
#2007-07-23| 989.84
#2007-07-24| 987.44
#2007-07-25| 960.75
#2007-07-26| 939.59
#2007-07-27| 911.35
#2007-07-30| 912.76
#2007-07-31| 924.17
#2007-08-01| 905.32
#2007-08-02| 916.79
#2007-08-03| 906.79
#2007-08-06| 894.29
#2007-08-07| 914.22
#2007-08-08| 948.64
#2007-08-09| 938.22
#2007-08-10| 900.62
#2007-08-13| 917.59
#2007-08-14| 889.24
#2007-08-15| 873.64
#2007-08-16| 836.40
#2007-08-17| 836.78
#2007-08-20| 850.58
#2007-08-21| 844.25
#2007-08-22| 871.27
#2007-08-23| 881.72
#2007-08-24| 885.34
#2007-08-27| 900.36
#2007-08-28| 884.06
#2007-08-29| 889.91
#2007-08-30| 901.84
#2007-08-31| 914.90
#2007-09-03| .
#2007-09-04| 931.61
#2007-09-05| 918.56
#2007-09-06| 911.04
#2007-09-07| 897.81
#2007-09-10| 907.77
#2007-09-11| 923.51
#2007-09-12| 917.67
#2007-09-13| 918.50
#2007-09-14| 912.68
#2007-09-17| 908.70
#2007-09-18| 906.90
#2007-09-19| 931.50
#2007-09-20| 934.33
#2007-09-21| 928.47
#2007-09-24| 932.37
#2007-09-25| 921.83
#2007-09-26| 932.41
#2007-09-27| 950.12
#2007-09-28| 945.28
#2007-10-01| 946.60
#2007-10-02| 967.84
#2007-10-03| 997.66
#2007-10-04| 997.43
#2007-10-05|1010.44
#2007-10-08|1009.47
#2007-10-09|1003.97
#2007-10-10|1002.89
#2007-10-11|1023.52
#2007-10-12|1011.73
#2007-10-15|1004.11
#2007-10-16| 986.75
#2007-10-17|1006.00
#2007-10-18| 997.27
#2007-10-19| 994.56
#2007-10-22| 983.12
#2007-10-23|1013.31
#2007-10-24|1030.19
#2007-10-25|1063.61
#2007-10-26|1083.80
#2007-10-29|1082.39
#2007-10-30|1085.84
#2007-10-31|1086.96
#2007-11-01|1078.35
#2007-11-02|1078.13
#2007-11-05|1079.72
#2007-11-06|1089.22
#2007-11-07|1084.95
#2007-11-08|1086.06
#2007-11-09|1069.21
#2007-11-12|1049.06
#2007-11-13|1060.09
#2007-11-14|1075.57
#2007-11-15|1058.96
#2007-11-16|1047.90
#2007-11-19|1035.79
#2007-11-20|1046.39
#2007-11-21|1026.86
#2007-11-22| .
#2007-11-23|1016.07
#2007-11-26| 993.12
#2007-11-27| 969.13
#2007-11-28| 986.95
#2007-11-29|1000.73
#2007-11-30| 996.25
#2007-12-03| 985.68
#2007-12-04| 990.46
#2007-12-05|1000.87
#2007-12-06|1003.82
#2007-12-07|1006.42
#2007-12-10|1010.44
#2007-12-11|1009.76
#2007-12-12|1007.49
#2007-12-13| 981.15
#2007-12-14| 956.25
#2007-12-17| 949.79
#2007-12-18| 951.11
#2007-12-19| 941.67
#2007-12-20| 936.03
#2007-12-21| 943.97
#2007-12-24| 950.46
#2007-12-25| .
#2007-12-26| 952.95
#2007-12-27| 982.94
#2007-12-28| 987.08
#2007-12-31| 965.95
#2008-01-01| .
#2008-01-02| 984.12
#2008-01-03| 967.79
#2008-01-04| 962.69
#2008-01-07| 951.77
#2008-01-08| 966.08
#2008-01-09| 957.87
#2008-01-10| 943.14
#2008-01-11| 941.61
#2008-01-14| 953.26
#2008-01-15| 939.03
#2008-01-16| 913.49
#2008-01-17| 912.17
#2008-01-18| 895.03
#2008-01-21| .
#2008-01-22| 858.69
#2008-01-23| 867.80
#2008-01-24| 900.86
#2008-01-25| 880.97
#2008-01-28| 853.61
#2008-01-29| 862.50
#2008-01-30| 862.03
#2008-01-31| 837.54
#2008-02-01| 865.81
#2008-02-04| 866.75
#2008-02-05| 834.52
#2008-02-06| 822.31
#2008-02-07| 803.73
#2008-02-08| 801.07
#2008-02-11| 793.55
#2008-02-12| 815.56
#2008-02-13| 829.65
#2008-02-14| 847.37
#2008-02-15| 834.72
#2008-02-18| .
#2008-02-19| 868.04
#2008-02-20| 840.38
#2008-02-21| 857.60
#2008-02-22| 856.13
#2008-02-25| 870.97
#2008-02-26| 903.72
#2008-02-27| 907.93
#2008-02-28| 896.75
#2008-02-29| 877.06
#2008-03-03| 851.50
#2008-03-04| 834.25
#2008-03-05| 839.21
#2008-03-06| 842.66
#2008-03-07| 826.22
#2008-03-10| 815.94
#2008-03-11| 847.11
#2008-03-12| 855.52
#2008-03-13| 833.34
#2008-03-14| 833.24
#2008-03-17| 799.18
#2008-03-18| 821.59
#2008-03-19| 824.25
#2008-03-20| 801.25
#2008-03-21| .
#2008-03-24| 806.12
#2008-03-25| 823.59
#2008-03-26| 831.32
#2008-03-27| 843.14
#2008-03-28| 827.18
#2008-03-31| 813.59
#2008-04-01| 824.00
#2008-04-02| 849.73
#2008-04-03| 845.69
#2008-04-04| 853.18
#2008-04-07| 871.04
#2008-04-08| 869.01
#2008-04-09| 863.84
#2008-04-10| 851.93
#2008-04-11| 851.61
#2008-04-14| 833.09
#2008-04-15| 833.88
#2008-04-16| 834.03
#2008-04-17| 835.16
#2008-04-18| 841.14
#2008-04-21| 848.89
#2008-04-22| 853.71
#2008-04-23| 846.28
#2008-04-24| 829.55
#2008-04-25| 829.90
#2008-04-28| 835.89
#2008-04-29| 838.91
#2008-04-30| 840.94
#2008-05-01| 833.96
#2008-05-02| 837.70
#2008-05-05| 837.44
#2008-05-06| 836.26
#2008-05-07| 834.17
#2008-05-08| 830.84
#2008-05-09| 823.27
#2008-05-12| 814.91
#2008-05-13| 812.79
#2008-05-14| 808.91
#2008-05-15| 803.51
#2008-05-16| 810.34
#2008-05-19| 813.47
#2008-05-20| 811.86
#2008-05-21| 807.82
#2008-05-22| 807.47
#2008-05-23| 809.10
#2008-05-26| .
#2008-05-27| 805.98
#2008-05-28| 803.82
#2008-05-29| 802.13
#2008-05-30| 803.37
#2008-06-02| 790.97
#2008-06-03| 784.39
#2008-06-04| 797.10
#2008-06-05| 798.82
#2008-06-06| 798.37
#2008-06-09| 779.54
#2008-06-10| 764.34
#2008-06-11| 756.87
#2008-06-12| 757.57
#2008-06-13| 749.47
#2008-06-16| 752.81
#2008-06-17| 748.16
#2008-06-18| 742.71
#2008-06-19| 744.69
#2008-06-20| 740.71
#2008-06-23| 725.62
#2008-06-24| 724.10
#2008-06-25| 734.40
#2008-06-26| 731.88
#2008-06-27| 737.67
#2008-06-30| 738.68
#2008-07-01| 726.91
#2008-07-02| 734.01
#2008-07-03| 725.74
#2008-07-04| .
#2008-07-07| 730.96
#2008-07-08| 730.20
#2008-07-09| 742.79
#2008-07-10| 743.95
#2008-07-11| 739.98
#2008-07-14| 739.89
#2008-07-15| 740.29
#2008-07-16| 763.09
#2008-07-17| 791.96
#2008-07-18| 790.92
#2008-07-21| 773.33
#2008-07-22| 767.41
#2008-07-23| 788.50
#2008-07-24| 796.42
#2008-07-25| 788.28
#2008-07-28| 790.76
#2008-07-29| 802.67
#2008-07-30| 809.07
#2008-07-31| 818.67
#2008-08-01| 807.99
#2008-08-04| 806.75
#2008-08-05| 798.44
#2008-08-06| 795.15
#2008-08-07| 790.99
#2008-08-08| 773.11
#2008-08-11| 775.22
#2008-08-12| 767.21
#2008-08-13| 752.10
#2008-08-14| 765.04
#2008-08-15| 759.61
#2008-08-18| 766.99
#2008-08-19| 741.80
#2008-08-20| 740.89
#2008-08-21| 749.06
#2008-08-22| 755.02
#2008-08-25| 752.45
#2008-08-26| 743.07
#2008-08-27| 757.58
#2008-08-28| 781.63
#2008-08-29| 777.17
#2008-09-01| .
#2008-09-02| 767.74
#2008-09-03| 763.87
#2008-09-04| 758.09
#2008-09-05| 746.52
#2008-09-08| 773.94
#2008-09-09| 762.75
#2008-09-10| 752.34
#2008-09-11| 723.53
#2008-09-12| 739.86
#2008-09-15| 714.69
#2008-09-16| 690.05
#2008-09-17| 672.27
#2008-09-18| 667.32
#2008-09-19| 718.45
#2008-09-22| 740.94
#2008-09-23| 709.38
#2008-09-24| 711.72
#2008-09-25| 716.60
#2008-09-26| 716.37
#2008-09-29| 692.59
#2008-09-30| 697.69
#2008-10-01| 687.80
#2008-10-02| 673.70
#2008-10-03| 677.18
#2008-10-06| 616.25
#2008-10-07| 616.78
#2008-10-08| 588.57
#2008-10-09| 596.08
#2008-10-10| 571.84
#2008-10-13| 592.61
#2008-10-14| 621.93
#2008-10-15| 594.16
#2008-10-16| 542.00
#2008-10-17| 543.38
#2008-10-20| 538.47
#2008-10-21| 523.35
#2008-10-22| 483.73
#2008-10-23| 477.57
#2008-10-24| 481.45
#2008-10-27| 460.79
#2008-10-28| 487.14
#2008-10-29| 519.19
#2008-10-30| 528.78
#2008-10-31| 538.23
#2008-11-03| 546.81
#2008-11-04| 559.24
#2008-11-05| 551.76
#2008-11-06| 533.69
#2008-11-07| 527.43
#2008-11-10| 541.79
#2008-11-11| 518.88
#2008-11-12| 512.27
#2008-11-13| 507.04
#2008-11-14| 521.35
#2008-11-17| 508.52
#2008-11-18| 503.96
#2008-11-19| 510.61
#2008-11-20| 493.06
#2008-11-21| 485.53
#2008-11-24| 499.65
#2008-11-25| 534.27
#2008-11-26| 535.54
#2008-11-27| .
#2008-11-28| 544.08
#2008-12-01| 530.12
#2008-12-02| 505.97
#2008-12-03| 504.93
#2008-12-04| 511.96
#2008-12-05| 508.15
#2008-12-08| 536.53
#2008-12-09| 538.06
#2008-12-10| 541.84
#2008-12-11| 547.66
#2008-12-12| 537.28
#2008-12-15| 547.87
#2008-12-16| 548.36
#2008-12-17| 585.52
#2008-12-18| 605.44
#2008-12-19| 580.44
#2008-12-22| 578.09
#2008-12-23| 577.84
#2008-12-24| 570.20
#2008-12-25| .
#2008-12-26| 570.02
#2008-12-29| 583.54
#2008-12-30| 594.14
#2008-12-31| 597.25
#2009-01-01| .
#2009-01-02| 582.02
#2009-01-05| 582.81
#2009-01-06| 577.22
#2009-01-07| 563.07
#2009-01-08| 544.27
#2009-01-09| 548.74
#2009-01-12| 538.87
#2009-01-13| 536.41
#2009-01-14| 529.47
#2009-01-15| 523.29
#2009-01-16| 533.20
#2009-01-19| .
#2009-01-20| 505.87
#2009-01-21| 503.90
#2009-01-22| 503.70
#2009-01-23| 484.76
#2009-01-26| 493.55
#2009-01-27| 516.99
#2009-01-28| 536.09
#2009-01-29| 521.44
#2009-01-30| 506.93
#2009-02-02| 489.19
#2009-02-03| 499.44
#2009-02-04| 513.89
#2009-02-05| 506.89
#2009-02-06| 526.43
#2009-02-09| 538.27
#2009-02-10| 533.66
#2009-02-11| 519.14
#2009-02-12| 503.84
#2009-02-13| 508.46
#2009-02-16| .
#2009-02-17| 483.76
#2009-02-18| 484.95
#2009-02-19| 488.82
#2009-02-20| 469.67
#2009-02-23| 482.77
#2009-02-24| 480.89
#2009-02-25| 484.58
#2009-02-26| 500.56
#2009-02-27| 483.36
#2009-03-02| 460.91
#2009-03-03| 452.86
#2009-03-04| 455.47
#2009-03-05| 454.07
#2009-03-06| 453.57
#2009-03-09| 448.19
#2009-03-10| 468.87
#2009-03-11| 487.47
#2009-03-12| 491.67
#2009-03-13| 496.15
#2009-03-16| 506.22
#2009-03-17| 494.14
#2009-03-18| 500.19
#2009-03-19| 527.18
#2009-03-20| 521.71
#2009-03-23| 543.46
#2009-03-24| 548.03
#2009-03-25| 561.61
#2009-03-26| 555.02
#2009-03-27| 537.51
#2009-03-30| 526.19
#2009-03-31| 537.59
#2009-04-01| 544.65
#2009-04-02| 571.83
#2009-04-03| 577.17
#2009-04-06| 582.03
#2009-04-07| 570.60
#2009-04-08| 562.06
#2009-04-09| 582.50
#2009-04-10| .
#2009-04-13| 581.82
#2009-04-14| 595.41
#2009-04-15| 586.35
#2009-04-16| 593.33
#2009-04-17| 589.73
#2009-04-20| 566.37
#2009-04-21| 557.07
#2009-04-22| 565.53
#2009-04-23| 581.35
#2009-04-24| 585.49
#2009-04-27| 588.21
#2009-04-28| 596.70
#2009-04-29| 610.71
#2009-04-30| 614.14
#2009-05-01| 614.71
#2009-05-04| 637.95
#2009-05-05| 631.13
#2009-05-06| 629.19
#2009-05-07| 624.44
#2009-05-08| 629.73
#2009-05-11| 634.34
#2009-05-12| 637.22
#2009-05-13| 620.59
#2009-05-14| 614.14
#2009-05-15| 618.38
#2009-05-18| 629.86
#2009-05-19| 652.88
#2009-05-20| 664.13
#2009-05-21| 641.63
#2009-05-22| 655.48
#2009-05-25| .
#2009-05-26| 651.43
#2009-05-27| 663.60
#2009-05-28| 660.54
#2009-05-29| 660.15
#2009-06-01| 678.84
#2009-06-02| 679.58
#2009-06-03| 671.22
#2009-06-04| 679.38
#2009-06-05| 675.88
#2009-06-08| 663.42
#2009-06-09| 668.85
#2009-06-10| 675.86
#2009-06-11| 675.57
#2009-06-12| 676.92
#2009-06-15| 680.39
#2009-06-16| 688.12
#2009-06-17| 674.88
#2009-06-18| 675.66
#2009-06-19| 675.86
#2009-06-22| 660.52
#2009-06-23| 657.51
#2009-06-24| 677.78
#2009-06-25| 672.00
#2009-06-26| 691.85
#2009-06-29| 707.11
#2009-06-30| 710.06
#2009-07-01| 715.63
#2009-07-02| 701.01
#2009-07-03| .
#2009-07-06| 683.92
#2009-07-07| 693.61
#2009-07-08| 683.11
#2009-07-09| 685.24
#2009-07-10| 688.15
#2009-07-13| 684.29
#2009-07-14| 690.95
#2009-07-15| 704.58
#2009-07-16| 711.81
#2009-07-17| 712.29
#2009-07-20| 726.65
#2009-07-21| 737.68
#2009-07-22| 743.22
#2009-07-23| 751.93
#2009-07-24| 748.08
#2009-07-27| 749.39
#2009-07-28| 735.35
#2009-07-29| 724.99
#2009-07-30| 739.10
#2009-07-31| 734.77
#2009-08-03| 756.50
#2009-08-04| 747.85
#2009-08-05| 737.09
#2009-08-06| 735.24
#2009-08-07| 740.79
#2009-08-10| 737.65
#2009-08-11| 723.37
#2009-08-12| 724.10
#2009-08-13| 732.40
#2009-08-14| 722.78
#2009-08-17| 706.54
#2009-08-18| 721.40
#2009-08-19| 715.15
#2009-08-20| 727.27
#2009-08-21| 744.49
#2009-08-24| 768.80
#2009-08-25| 770.81
#2009-08-26| 771.87
#2009-08-27| 776.91
#2009-08-28| 784.03
#2009-08-31| 780.81
#2009-09-01| 777.09
#2009-09-02| 760.99
#2009-09-03| 758.51
#2009-09-04| 770.35
#2009-09-07| .
#2009-09-08| 791.63
#2009-09-09| 794.60
#2009-09-10| 789.03
#2009-09-11| 801.46
#2009-09-14| 789.78
#2009-09-15| 795.72
#2009-09-16| 806.69
#2009-09-17| 823.89
#2009-09-18| 820.64
#2009-09-21| 816.01
#2009-09-22| 833.34
#2009-09-23| 820.29
#2009-09-24| 816.13
#2009-09-25| 822.07
#2009-09-28| 820.88
#2009-09-29| 807.78
#2009-09-30| 799.59
#2009-10-01| 789.27
#2009-10-02| 779.69
#2009-10-05| 783.29
#2009-10-06| 804.74
#2009-10-07| 807.04
#2009-10-08| 813.68
#2009-10-09| 813.16
#2009-10-12| 830.92
#2009-10-13| 832.08
#2009-10-14| 856.10
#2009-10-15| 859.65
#2009-10-16| 842.14
#2009-10-19| 849.51
#2009-10-20| 850.40
#2009-10-21| 851.22
#2009-10-22| 844.47
#2009-10-23| 840.10
#2009-10-26| 826.76
#2009-10-27| 816.74
#2009-10-28| 796.12
#2009-10-29| 811.75
#2009-10-30| 802.56
#2009-11-02| 788.93
#2009-11-03| 774.57
#2009-11-04| 784.35
#2009-11-05| 791.60
#2009-11-06| 788.59
#2009-11-09| 816.99
#2009-11-10| 826.90
#2009-11-11| 833.44
#2009-11-12| 823.75
#2009-11-13| 819.11
#2009-11-16| 827.57
#2009-11-17| 811.43
#2009-11-18| 813.12
#2009-11-19| 800.19
#2009-11-20| 791.52
#2009-11-23| 811.29
#2009-11-24| 812.68
#2009-11-25| 823.67
#2009-11-26| .
#2009-11-27| 807.36
#2009-11-30| 797.22
#2009-12-01| 815.10
#2009-12-02| 825.13
#2009-12-03| 821.03
#2009-12-04| 807.23
#2009-12-07| 805.09
#2009-12-08| 800.86
#2009-12-09| 792.10
#2009-12-10| 808.83
#2009-12-11| 814.89
#2009-12-14| 834.14
#2009-12-15| 828.11
#2009-12-16| 831.42
#2009-12-17| 820.46
#2009-12-18| 813.38
#2009-12-21| 801.46
#2009-12-22| 802.48
#2009-12-23| 813.04
#2009-12-24| 822.84
#2009-12-25| .
#2009-12-28| 826.57
#2009-12-29| 829.56
#2009-12-30| 825.81
#2009-12-31| 832.07
#2010-01-01| .
#2010-01-04| 837.15
#2010-01-05| 848.93
#2010-01-06| 848.21
#2010-01-07| 845.02
#2010-01-08| 845.08
#2010-01-11| 846.26
#2010-01-12| 842.82
#2010-01-13| 841.12
#2010-01-14| 845.01
#2010-01-15| 846.05
#2010-01-18| .
#2010-01-19| 855.60
#2010-01-20| 850.28
#2010-01-21| 848.13
#2010-01-22| 832.07
#2010-01-25| 829.72
#2010-01-26| 827.98
#2010-01-27| 823.98
#2010-01-28| 835.84
#2010-01-29| 842.15
#2010-02-01| 838.53
#2010-02-02| 845.90
#2010-02-03| 846.21
#2010-02-04| 825.31
#2010-02-05| 807.10
#2010-02-08| 808.10
#2010-02-09| 823.66
#2010-02-10| 815.84
#2010-02-11| 815.74
#2010-02-12| 812.51
#2010-02-15| .
#2010-02-16| 831.52
#2010-02-17| 845.26
#2010-02-18| 843.29
#2010-02-19| 833.41
#2010-02-22| 828.46
#2010-02-23| 824.50
#2010-02-24| 822.86
#2010-02-25| 820.37
#2010-02-26| 839.42
#2010-03-01| 841.09
#2010-03-02| 856.62
#2010-03-03| 872.36
#2010-03-04| 880.76
#2010-03-05| 885.46
#2010-03-08| 894.89
#2010-03-09| 886.07
#2010-03-10| 895.02
#2010-03-11| 887.82
#2010-03-12| 896.70
#2010-03-15| 882.28
#2010-03-16| 895.43
#2010-03-17| 917.51
#2010-03-18| 923.40
#2010-03-19| 914.85
#2010-03-22| 914.97
#2010-03-23| 919.75
#2010-03-24| 915.18
#2010-03-25| 911.62
#2010-03-26| 911.71
#2010-03-29| 918.44
#2010-03-30| 925.10
#2010-03-31| 929.20
#2010-04-01| 934.50
#2010-04-02| .
#2010-04-05| 940.28
#2010-04-06| 945.04
#2010-04-07| 949.91
#2010-04-08| 935.30
#2010-04-09| 944.79
#2010-04-12| 947.59
#2010-04-13| 938.93
#2010-04-14| 947.16
#2010-04-15| 952.22
#2010-04-16| 937.95
#2010-04-19| 924.29
#2010-04-20| 939.51
#2010-04-21| 934.36
#2010-04-22| 923.37
#2010-04-23| 926.50
#2010-04-26| 952.41
#2010-04-27| 950.85
#2010-04-28| 923.07
#2010-04-29| 941.84
#2010-04-30| 946.97
#2010-05-03| 941.37
#2010-05-04| 916.58
#2010-05-05| 895.46
#2010-05-06| 889.31
#2010-05-07| 856.33
#2010-05-10| 902.56
#2010-05-11| 894.73
#2010-05-12| 921.16
#2010-05-13| 916.38
#2010-05-14| 893.96
#2010-05-17| 886.55
#2010-05-18| 898.17
#2010-05-19| 865.56
#2010-05-20| 827.44
#2010-05-21| 837.43
#2010-05-24| 850.07
#2010-05-25| 811.69
#2010-05-26| 855.08
#2010-05-27| 861.55
#2010-05-28| 869.49
#2010-05-31| .
#2010-06-01| 856.34
#2010-06-02| 862.94
#2010-06-03| 859.52
#2010-06-04| 838.43
#2010-06-07| 821.01
#2010-06-08| 819.14
#2010-06-09| 833.29
#2010-06-10| 839.78
#2010-06-11| 831.48
#2010-06-14| 850.44
#2010-06-15| 859.79
#2010-06-16| 861.92
#2010-06-17| 863.07
#2010-06-18| 866.14
#2010-06-21| 872.84
#2010-06-22| 867.28
#2010-06-23| 864.13
#2010-06-24| 852.76
#2010-06-25| 849.97
#2010-06-28| 857.63
#2010-06-29| 840.24
#2010-06-30| 823.38
#2010-07-01| 817.39
#2010-07-02| 831.17
#2010-07-05| .
#2010-07-06| 854.70
#2010-07-07| 859.03
#2010-07-08| 871.20
#2010-07-09| 872.83
#2010-07-12| 866.21
#2010-07-13| 884.49
#2010-07-14| 884.75
#2010-07-15| 879.58
#2010-07-16| 882.41
#2010-07-19| 870.82
#2010-07-20| 870.84
#2010-07-21| 892.28
#2010-07-22| 913.41
#2010-07-23| 917.38
#2010-07-26| 930.41
#2010-07-27| 931.51
#2010-07-28| 925.64
#2010-07-29| 933.16
#2010-07-30| 928.96
#2010-08-02| 939.23
#2010-08-03| 921.91
#2010-08-04| 917.77
#2010-08-05| 920.84
#2010-08-06| 915.30
#2010-08-09| 919.94
#2010-08-10| 906.75
#2010-08-11| 888.78
#2010-08-12| 890.77
#2010-08-13| 881.14
#2010-08-16| 886.89
#2010-08-17| 893.12
#2010-08-18| 878.60
#2010-08-19| 885.47
#2010-08-20| 874.05
#2010-08-23| 886.02
#2010-08-24| 881.82
#2010-08-25| 869.03
#2010-08-26| 885.42
#2010-08-27| 880.11
#2010-08-30| 889.12
#2010-08-31| 891.71
#2010-09-01| 915.54
#2010-09-02| 918.67
#2010-09-03| 924.69
#2010-09-06| .
#2010-09-07| 904.08
#2010-09-08| 912.14
#2010-09-09| 917.41
#2010-09-10| 921.52
#2010-09-13| 942.31
#2010-09-14| 940.66
#2010-09-15| 948.19
#2010-09-16| 935.39
#2010-09-17| 930.87
#2010-09-20| 948.44
#2010-09-21| 954.50
#2010-09-22| 965.51
#2010-09-23| 961.29
#2010-09-24| 967.13
#2010-09-27| 981.58
#2010-09-28| 989.53
#2010-09-29| 996.63
#2010-09-30|1006.13
#2010-10-01|1002.01
#2010-10-04| 992.81
#2010-10-05|1010.06
#2010-10-06|1015.40
#2010-10-07|1009.35
#2010-10-08|1014.94
#2010-10-11|1008.47
#2010-10-12|1012.93
#2010-10-13|1038.94
#2010-10-14|1041.52
#2010-10-15|1028.48
#2010-10-18|1020.29
#2010-10-19|1002.71
#2010-10-20|1008.07
#2010-10-21|1020.01
#2010-10-22|1003.65
#2010-10-25|1006.30
#2010-10-26|1001.65
#2010-10-27| 980.04
#2010-10-28| 988.43
#2010-10-29| 996.31
#2010-11-01| 998.09
#2010-11-02|1008.82
#2010-11-03|1015.36
#2010-11-04|1036.32
#2010-11-05|1037.60
#2010-11-08|1027.18
#2010-11-09|1039.73
#2010-11-10|1026.73
#2010-11-11|1012.76
#2010-11-12|1019.85
#2010-11-15|1012.17
#2010-11-16| 997.81
#2010-11-17|1010.47
#2010-11-18|1008.90
#2010-11-19|1004.96
#2010-11-22|1005.01
#2010-11-23| 986.62
#2010-11-24| 992.04
#2010-11-25| .
#2010-11-26| 979.14
#2010-11-29| 967.08
#2010-11-30| 959.71
#2010-12-01| 972.96
#2010-12-02| 987.66
#2010-12-03|1001.99
#2010-12-06|1003.48
#2010-12-07|1004.51
#2010-12-08|1001.62
#2010-12-09|1019.35
#2010-12-10|1016.45
#2010-12-13|1016.05
#2010-12-14|1022.35
#2010-12-15|1030.31
#2010-12-16|1024.83
#2010-12-17|1025.52
#2010-12-20|1027.23
#2010-12-21|1041.40
#2010-12-22|1043.55
#2010-12-23|1047.84
#2010-12-24| .
#2010-12-27|1045.84
#2010-12-28|1053.17
#2010-12-29|1061.45
#2010-12-30|1068.78
#2010-12-31|1080.47
#2011-01-03|1083.22
#2011-01-04|1078.35
#2011-01-05|1077.89
#2011-01-06|1073.88
#2011-01-07|1070.78
#2011-01-10|1058.19
#2011-01-11|1061.43
#2011-01-12|1074.53
#2011-01-13|1078.91
#2011-01-14|1058.41
#2011-01-17| .
#2011-01-18|1039.51
#2011-01-19|1026.03
#2011-01-20|1006.57
#2011-01-21|1015.04
#2011-01-24|1022.81
#2011-01-25|1015.11
#2011-01-26|1009.32
#2011-01-27|1011.98
#2011-01-28| 976.63
#2011-01-31| 967.69
#2011-02-01| 975.43
#2011-02-02| 979.76
#2011-02-03| 959.52
#2011-02-04| 960.23
#2011-02-07| 955.38
#2011-02-08| 967.20
#2011-02-09| 961.42
#2011-02-10| 942.03
#2011-02-11| 952.16
#2011-02-14| 948.88
#2011-02-15| 949.48
#2011-02-16| 958.41
#2011-02-17| 961.82
#2011-02-18| 967.34
#2011-02-21| .
#2011-02-22| 962.91
#2011-02-23| 951.13
#2011-02-24| 949.77
#2011-02-25| 971.13
#2011-02-28| 982.45
#2011-03-01| 979.15
#2011-03-02| 989.67
#2011-03-03| 983.27
#2011-03-04| 988.10
#2011-03-07| 989.14
#2011-03-08| 982.59
#2011-03-09| 985.71
#2011-03-10| 969.87
#2011-03-11| 974.94
#2011-03-14| 982.03
#2011-03-15| 950.69
#2011-03-16| 954.69
#2011-03-17| 954.46
#2011-03-18| 961.88
#2011-03-21| 968.67
#2011-03-22| 980.74
#2011-03-23| 971.40
#2011-03-24| 979.57
#2011-03-25| 978.07
#2011-03-28| 978.50
#2011-03-29| 991.70
#2011-03-30|1013.23
#2011-03-31|1015.52
#2011-04-01|1022.48
#2011-04-04|1023.44
#2011-04-05|1024.15
#2011-04-06|1039.19
#2011-04-07|1036.50
#2011-04-08|1035.33
#2011-04-11|1034.21
#2011-04-12|1017.48
#2011-04-13|1008.09
#2011-04-14| 993.24
#2011-04-15| 985.13
#2011-04-18| 959.84
#2011-04-19| 976.51
#2011-04-20| 999.09
#2011-04-21|1008.61
#2011-04-22| .
#2011-04-25|1008.88
#2011-04-26|1021.62
#2011-04-27|1026.18
#2011-04-28|1031.97
#2011-04-29|1041.47
#2011-05-02|1048.70
#2011-05-03|1029.20
#2011-05-04|1015.81
#2011-05-05| 993.90
#2011-05-06|1009.69
#2011-05-09| 991.97
#2011-05-10|1003.99
#2011-05-11| 990.07
#2011-05-12| 970.10
#2011-05-13| 968.22
#2011-05-16| 977.24
#2011-05-17| 972.00
#2011-05-18| 983.10
#2011-05-19| 991.57
#2011-05-20| 984.20
#2011-05-23| 963.47
#2011-05-24| 980.22
#2011-05-25| 971.52
#2011-05-26| 987.10
#2011-05-27|1008.16
#2011-05-30| .
#2011-05-31|1030.11
#2011-06-01|1027.70
#2011-06-02|1025.02
#2011-06-03|1020.33
#2011-06-06|1014.98
#2011-06-07|1024.90
#2011-06-08|1020.30
#2011-06-09|1015.55
#2011-06-10|1001.45
#2011-06-13|1001.33
#2011-06-14|1002.63
#2011-06-15| 996.94
#2011-06-16| 988.28
#2011-06-17| 997.81
#2011-06-20| 994.38
#2011-06-21|1000.54
#2011-06-22| 992.82
#2011-06-23| 970.26
#2011-06-24| 974.51
#2011-06-27| 975.65
#2011-06-28| 990.57
#2011-06-29| 994.03
#2011-06-30|1006.65
#2011-07-01|1014.29
#2011-07-04| .
#2011-07-05|1027.68
#2011-07-06|1018.48
#2011-07-07|1031.98
#2011-07-08|1021.89
#2011-07-11| 996.29
#2011-07-12| 989.82
#2011-07-13|1000.47
#2011-07-14| 997.83
#2011-07-15| 993.43
#2011-07-18| 973.58
#2011-07-19| 980.42
#2011-07-20| 988.36
#2011-07-21|1007.24
#2011-07-22| 997.01
#2011-07-25|1004.25
#2011-07-26|1012.80
#2011-07-27|1004.59
#2011-07-28| 997.34
#2011-07-29| 996.19
#2011-08-01| 998.17
#2011-08-02| 985.05
#2011-08-03| 974.52
#2011-08-04| 941.66
#2011-08-05| 938.39
#2011-08-08| 897.21
#2011-08-09| 868.35
#2011-08-10| 882.76
#2011-08-11| 903.00
#2011-08-12| 916.23
#2011-08-15| 934.33
#2011-08-16| 925.92
#2011-08-17| 940.57
#2011-08-18| 911.16
#2011-08-19| 921.35
#2011-08-22| 919.37
#2011-08-23| 917.73
#2011-08-24| 922.78
#2011-08-25| 912.28
#2011-08-26| 922.17
#2011-08-29| 968.50
#2011-08-30| 957.68
#2011-08-31| 981.76
#2011-09-01| 982.22
#2011-09-02| 959.56
#2011-09-05| .
#2011-09-06| 932.07
#2011-09-07| 956.88
#2011-09-08| 967.51
#2011-09-09| 934.09
#2011-09-12| 911.28
#2011-09-13| 927.79
#2011-09-14| 926.47
#2011-09-15| 929.99
#2011-09-16| 922.57
#2011-09-19| 887.93
#2011-09-20| 893.92
#2011-09-21| 875.76
#2011-09-22| 825.12
#2011-09-23| 815.04
#2011-09-26| 829.21
#2011-09-27| 874.57
#2011-09-28| 870.78
#2011-09-29| 851.47
#2011-09-30| 841.20
#2011-10-03| 824.91
#2011-10-04| 808.51
#2011-10-05| 835.24
#2011-10-06| 844.83
#2011-10-07| 865.82
#2011-10-10| 877.82
#2011-10-11| 868.81
#2011-10-12| 885.61
#2011-10-13| 873.30
#2011-10-14| 881.09
#2011-10-17| 872.62
#2011-10-18| 860.11
#2011-10-19| 865.45
#2011-10-20| 845.39
#2011-10-21| 863.67
#2011-10-24| 877.97
#2011-10-25| 886.03
#2011-10-26| 873.86
#2011-10-27| 909.70
#2011-10-28| 915.72
#2011-10-31| 893.88
#2011-11-01| 864.31
#2011-11-02| 880.23
#2011-11-03| 888.81
#2011-11-04| 876.46
#2011-11-07| 884.58
#2011-11-08| 894.50
#2011-11-09| 867.79
#2011-11-10| 869.99
#2011-11-11| 883.00
#2011-11-14| 867.89
#2011-11-15| 855.92
#2011-11-16| 859.55
#2011-11-17| 856.11
#2011-11-18| 841.76
#2011-11-21| 817.07
#2011-11-22| 808.88
#2011-11-23| 794.15
#2011-11-24| .
#2011-11-25| 800.58
#2011-11-28| 825.83
#2011-11-29| 820.46
#2011-11-30| 866.65
#2011-12-01| 866.59
#2011-12-02| 873.32
#2011-12-05| 885.08
#2011-12-06| 877.64
#2011-12-07| 881.73
#2011-12-08| 868.87
#2011-12-09| 870.87
#2011-12-12| 854.46
#2011-12-13| 849.98
#2011-12-14| 827.92
#2011-12-15| 838.34
#2011-12-16| 844.17
#2011-12-19| 839.23
#2011-12-20| 848.87
#2011-12-21| 847.50
#2011-12-22| 861.06
#2011-12-23| 862.24
#2011-12-26| .
#2011-12-27| 857.01
#2011-12-28| 860.41
#2011-12-29| 858.11
#2011-12-30| 861.94
#2012-01-02| .
#2012-01-03| 875.85
#2012-01-04| 866.78
#2012-01-05| 863.52
#2012-01-06| 870.48
#2012-01-09| 870.43
#2012-01-10| 878.52
#2012-01-11| 875.94
#2012-01-12| 887.71
#2012-01-13| 881.16
#2012-01-16| .
#2012-01-17| 897.62
#2012-01-18| 908.44
#2012-01-19| 924.13
#2012-01-20| 926.00
#2012-01-23| 933.75
#2012-01-24| 920.74
#2012-01-25| 907.19
#2012-01-26| 942.02
#2012-01-27| 946.68
#2012-01-30| 935.50
#2012-01-31| 947.05
#2012-02-01| 968.80
#2012-02-02| 979.64
#2012-02-03| 991.16
#2012-02-06| 981.05
#2012-02-07| 982.35
#2012-02-08| 992.12
#2012-02-09| 993.29
#2012-02-10| 965.07
#2012-02-13| 977.18
#2012-02-14| 971.17
#2012-02-15| 972.93
#2012-02-16| 956.72
#2012-02-17| 973.62
#2012-02-20| .
#2012-02-21| 982.92
#2012-02-22| 974.88
#2012-02-23| 987.10
#2012-02-24|1009.70
#2012-02-27| 999.82
#2012-02-28|1016.86
#2012-02-29|1025.78
#2012-03-01|1034.32
#2012-03-02|1024.03
#2012-03-05|1020.74
#2012-03-06| 995.13
#2012-03-07| 994.68
#2012-03-08|1018.51
#2012-03-09|1023.08
#2012-03-12|1013.35
#2012-03-13|1023.75
#2012-03-14|1014.22
#2012-03-15|1024.20
#2012-03-16|1021.71
#2012-03-19|1024.13
#2012-03-20|1013.12
#2012-03-21|1010.73
#2012-03-22| 996.15
#2012-03-23| 998.53
#2012-03-26|1018.79
#2012-03-27|1029.49
#2012-03-28|1013.21
#2012-03-29|1000.68
#2012-03-30|1010.99
#2012-04-02|1019.49
#2012-04-03|1018.41
#2012-04-04| 983.41
#2012-04-05| 990.75
#2012-04-06| .
#2012-04-09| 984.69
#2012-04-10| 973.65
#2012-04-11| 974.17
#2012-04-12| 984.14
#2012-04-13| 978.65
#2012-04-16| 974.42
#2012-04-17| 994.89
#2012-04-18|1003.37
#2012-04-19| 995.49
#2012-04-20|1011.44
#2012-04-23| 992.29
#2012-04-24|1000.26
#2012-04-25|1003.29
#2012-04-26|1012.94
#2012-04-27|1016.84
#2012-04-30|1025.62
#2012-05-01|1026.90
#2012-05-02|1023.41
#2012-05-03|1036.56
#2012-05-04|1027.53
#2012-05-07|1021.03
#2012-05-08|1003.66
#2012-05-09| 984.65
#2012-05-10| 997.30
#2012-05-11| 992.00
#2012-05-14| 967.48
#2012-05-15| 951.30
#2012-05-16| 952.19
#2012-05-17| 943.08
#2012-05-18| 929.22
#2012-05-21| 935.86
#2012-05-22| 951.61
#2012-05-23| 926.35
#2012-05-24| 939.80
#2012-05-25| 935.53
#2012-05-28| .
#2012-05-29| 953.91
#2012-05-30| 923.51
#2012-05-31| 924.89
#2012-06-01| 920.54
#2012-06-04| 936.05
#2012-06-05| 938.22
#2012-06-06| 954.74
#2012-06-07| 970.74
#2012-06-08| 955.06
#2012-06-11| 948.40
#2012-06-12| 951.97
#2012-06-13| 965.97
#2012-06-14| 954.88
#2012-06-15| 956.10
#2012-06-18| 971.82
#2012-06-19| 994.28
#2012-06-20|1004.63
#2012-06-21| 991.56
#2012-06-22| 978.35
#2012-06-25| 967.62
#2012-06-26| 957.97
#2012-06-27| 968.14
#2012-06-28| 952.25
#2012-06-29| 987.60
#2012-07-02| 993.83
#2012-07-03|1013.21
#2012-07-04| .
#2012-07-05|1009.48
#2012-07-06| 993.37
#2012-07-09| 990.39
#2012-07-10| 996.74
#2012-07-11| 992.30
#2012-07-12| 973.98
#2012-07-13| 984.50
#2012-07-16| 996.46
#2012-07-17| 997.86
#2012-07-18|1015.10
#2012-07-19|1009.84
#2012-07-20|1000.86
#2012-07-23| 973.45
#2012-07-24| 967.08
#2012-07-25| 973.19
#2012-07-26| 995.37
#2012-07-27|1024.76
#2012-07-30|1026.30
#2012-07-31|1012.17
#2012-08-01|1016.54
#2012-08-02|1004.97
#2012-08-03|1052.20
#2012-08-06|1052.33
#2012-08-07|1044.78
#2012-08-08|1041.86
#2012-08-09|1048.63
#2012-08-10|1049.15
#2012-08-13|1038.13
#2012-08-14|1043.72
#2012-08-15|1029.08
#2012-08-16|1029.39
#2012-08-17|1009.38
#2012-08-20|1008.43
#2012-08-21|1023.28
#2012-08-22|1010.15
#2012-08-23|1017.82
#2012-08-24|1008.91
#2012-08-27|1014.00
#2012-08-28|1012.13
#2012-08-29|1011.62
#2012-08-30| 996.22
#2012-08-31|1010.72
#2012-09-03| .
#2012-09-04|1019.25
#2012-09-05|1011.47
#2012-09-06|1029.85
#2012-09-07|1037.05
#2012-09-10|1027.15
#2012-09-11|1030.95
#2012-09-12|1006.96
#2012-09-13|1003.87
#2012-09-14|1016.77
#2012-09-17|1019.76
#2012-09-18|1023.64
#2012-09-19|1026.33
#2012-09-20|1015.03
#2012-09-21|1029.48
#2012-09-24|1026.21
#2012-09-25|1042.88
#2012-09-26|1026.61
#2012-09-27|1032.80
#2012-09-28|1032.04
#2012-10-01|1024.72
#2012-10-02|1025.89
#2012-10-03|1018.04
#2012-10-04|1014.94
#2012-10-05| 983.74
#2012-10-08| 947.83
#2012-10-09| 950.49
#2012-10-10| 964.86
#2012-10-11| 973.06
#2012-10-12| 984.40
#2012-10-15| 967.02
#2012-10-16| 988.22
#2012-10-17|1009.84
#2012-10-18|1000.98
#2012-10-19| 991.42
#2012-10-22|1006.01
#2012-10-23| 985.59
#2012-10-24| 993.26
#2012-10-25|1000.35
#2012-10-26|1001.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 996.40
#2012-11-01|1002.35
#2012-11-02|1001.25
#2012-11-05|1009.57
#2012-11-06|1026.87
#2012-11-07|1027.94
#2012-11-08|1020.98
#2012-11-09|1010.41
#2012-11-12|1009.64
#2012-11-13|1007.48
#2012-11-14| 993.10
#2012-11-15| 985.41
#2012-11-16| 995.20
#2012-11-19|1012.44
#2012-11-20|1000.05
#2012-11-21| 988.29
#2012-11-22| .
#2012-11-23| 995.71
#2012-11-26| 990.27
#2012-11-27| 992.55
#2012-11-28| 989.27
#2012-11-29|1004.86
#2012-11-30| 989.19
#2012-12-03|1001.11
#2012-12-04|1007.66
#2012-12-05|1019.14
#2012-12-06|1032.26
#2012-12-07|1035.49
#2012-12-10|1037.47
#2012-12-11|1050.89
#2012-12-12|1054.25
#2012-12-13|1052.99
#2012-12-14|1057.21
#2012-12-17|1066.73
#2012-12-18|1077.96
#2012-12-19|1094.64
#2012-12-20|1102.84
#2012-12-21|1093.49
#2012-12-24|1090.80
#2012-12-25|1090.03
#2012-12-26|1092.74
#2012-12-27|1104.87
#2012-12-28|1103.30
#2012-12-31|1096.97
#2013-01-01|1096.97
#2013-01-02|1105.71
#2013-01-03|1096.80
#2013-01-04|1098.80
#2013-01-07|1111.98
#2013-01-08|1109.33
#2013-01-09|1112.77
#2013-01-10|1100.98
#2013-01-11|1088.92
#2013-01-14|1097.76
#2013-01-15|1071.88
#2013-01-16|1071.56
#2013-01-17|1082.14
#2013-01-18|1076.08
#2013-01-21|1080.25
#2013-01-22|1080.36
#2013-01-23|1060.45
#2013-01-24|1058.71
#2013-01-25|1073.86
#2013-01-28|1060.65
#2013-01-29|1069.61
#2013-01-30|1059.31
#2013-01-31|1058.97
#2013-02-01|1065.39
#2013-02-04|1055.68
#2013-02-05|1067.30
#2013-02-06|1058.44
#2013-02-07|1061.28
#2013-02-08|1062.06
#2013-02-11|1061.21
#2013-02-12|1056.35
#2013-02-13|1065.37
#2013-02-14|1065.55
#2013-02-15|1067.33
#2013-02-18|1059.14
#2013-02-19|1060.97
#2013-02-20|1062.45
#2013-02-21|1052.33
#2013-02-22|1049.55
#2013-02-25|1061.19
#2013-02-26|1052.63
#2013-02-27|1044.79
#2013-02-28|1043.97
#2013-03-01|1042.50
#2013-03-04|1032.79
#2013-03-05|1051.41
#2013-03-06|1050.47
#2013-03-07|1044.97
#2013-03-08|1052.30
#2013-03-11|1053.40
#2013-03-12|1043.32
#2013-03-13|1027.41
#2013-03-14|1035.33
#2013-03-15|1024.29
#2013-03-18|1026.27
#2013-03-19|1024.28
#2013-03-20|1026.64
#2013-03-21|1023.04
#2013-03-22|1021.26
#2013-03-25|1039.43
#2013-03-26|1054.14
#2013-03-27|1036.46
#2013-03-28|1050.11
#2013-03-29|1050.12
#2013-04-01|1048.75
#2013-04-02|1056.63
#2013-04-03|1040.70
#2013-04-04|1045.93
#2013-04-05|1035.06
#2013-04-08|1051.87
#2013-04-09|1061.87
#2013-04-10|1073.87
#2013-04-11|1079.17
#2013-04-12|1068.69
#2013-04-15|1032.53
#2013-04-16|1033.82
#2013-04-17|1023.00
#2013-04-18|1029.50
#2013-04-19|1029.10
#2013-04-22|1025.27
#2013-04-23|1031.57
#2013-04-24|1039.75
#2013-04-25|1057.51
#2013-04-26|1055.57
#2013-04-29|1067.28
#2013-04-30|1074.34
#2013-05-01|1067.91
#2013-05-02|1085.45
#2013-05-03|1077.46
#2013-05-06|1067.33
#2013-05-07|1071.57
#2013-05-08|1085.67
#2013-05-09|1096.86
#2013-05-10|1082.02
#2013-05-13|1078.78
#2013-05-14|1075.17
#2013-05-15|1068.26
#2013-05-16|1075.53
#2013-05-17|1064.96
#2013-05-20|1036.74
#2013-05-21|1027.74
#2013-05-22|1028.34
#2013-05-23|1009.36
#2013-05-24|1005.95
#2013-05-27| 999.96
#2013-05-28| 992.75
#2013-05-29| 977.26
#2013-05-30| 954.05
#2013-05-31| 938.09
#2013-06-03| 941.27
#2013-06-04| 965.01
#2013-06-05| 936.37
#2013-06-06| 928.85
#2013-06-07| 936.59
#2013-06-10| 905.73
#2013-06-11| 895.81
#2013-06-12| 896.18
#2013-06-13| 898.75
#2013-06-14| 913.63
#2013-06-17| 918.61
#2013-06-18| 922.54
#2013-06-19| 925.84
#2013-06-20| 877.96
#2013-06-21| 879.47
#2013-06-24| 870.06
#2013-06-25| 883.69
#2013-06-26| 901.33
#2013-06-27| 921.64
#2013-06-28| 945.74
#2013-07-01| 955.61
#2013-07-02| 955.08
#2013-07-03| 920.44
#2013-07-04| 936.92
#2013-07-05| 915.90
#2013-07-08| 907.52
#2013-07-09| 924.22
#2013-07-10| 919.19
#2013-07-11| 936.35
#2013-07-12| 945.28
#2013-07-15| 954.24
#2013-07-16| 952.63
#2013-07-17| 962.10
#2013-07-18| 959.85
#2013-07-19| 958.53
#2013-07-22| 962.24
#2013-07-23| 975.52
#2013-07-24| 980.01
#2013-07-25| 967.12
#2013-07-26| 962.76
#2013-07-29| 961.70
#2013-07-30| 957.75
#2013-07-31| 952.87
#2013-08-01| 952.13
#2013-08-02| 965.06
#2013-08-05| 969.37
#2013-08-06| 968.08
#2013-08-07| 965.71
#2013-08-08| 973.57
#2013-08-09| 980.96
#2013-08-12| 974.79
#2013-08-13| 969.12
#2013-08-14| 976.82
#2013-08-15| 961.32
#2013-08-16| 969.56
#2013-08-19| 941.91
#2013-08-20| 942.15
#2013-08-21| 929.12
#2013-08-22| 921.07
#2013-08-23| 939.61
#2013-08-26| 941.75
#2013-08-27| 921.00
#2013-08-28| 909.66
#2013-08-29| 910.40
#2013-08-30| 915.42
#2013-09-02| 932.21
#2013-09-03| 925.63
#2013-09-04| 926.75
#2013-09-05| 935.25
#2013-09-06| 960.90
#2013-09-09| 964.29
#2013-09-10| 974.47
#2013-09-11| 988.44
#2013-09-12| 995.70
#2013-09-13| 994.82
#2013-09-16|1012.43
#2013-09-17|1017.66
#2013-09-18|1005.72
#2013-09-19|1050.21
#2013-09-20|1023.92
#2013-09-23|1027.16
#2013-09-24|1026.92
#2013-09-25|1029.01
#2013-09-26|1019.18
#2013-09-27|1009.59
#2013-09-30|1000.51
#2013-10-01|1005.46
#2013-10-02|1004.17
#2013-10-03|1013.06
#2013-10-04|1020.08
#2013-10-07|1019.65
#2013-10-08|1021.07
#2013-10-09|1005.91
#2013-10-10|1028.13
#2013-10-11|1035.36
#2013-10-14|1034.70
#2013-10-15|1050.75
#2013-10-16|1072.33
#2013-10-17|1073.33
#2013-10-18|1084.32
#2013-10-21|1084.25
#2013-10-22|1098.97
#2013-10-23|1086.94
#2013-10-24|1087.82
#2013-10-25|1080.79
#2013-10-28|1095.06
#2013-10-29|1092.16
#2013-10-30|1098.57
#2013-10-31|1083.98
#2013-11-01|1064.17
#2013-11-04|1063.20
#2013-11-05|1052.45
#2013-11-06|1049.17
#2013-11-07|1041.34
#2013-11-08|1025.73
#2013-11-11|1020.86
#2013-11-12|1019.70
#2013-11-13|1009.84
#2013-11-14|1014.53
#2013-11-15|1030.33
#2013-11-18|1042.54
#2013-11-19|1033.69
#2013-11-20|1044.32
#2013-11-21|1031.26
#2013-11-22|1032.37
#2013-11-25|1036.64
#2013-11-26|1011.88
#2013-11-27|1018.46
#2013-11-28|1026.07
#2013-11-29|1030.51
#2013-12-02|1024.13
#2013-12-03|1005.17
#2013-12-04| 993.95
#2013-12-05| 995.97
#2013-12-06|1017.26
#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| 968.23
#2014-02-18| 963.72
#2014-02-19| 961.02
#2014-02-20| 949.55
#2014-02-21| 953.36
#2014-02-24| 980.53
#2014-02-25| 992.12
#2014-02-26| 980.92
#2014-02-27| 986.04
#2014-02-28|1001.04
#2014-03-03| 987.14
#2014-03-04| 999.02
#2014-03-05|1014.28
#2014-03-06|1023.46
#2014-03-07|1021.87
#2014-03-10|1014.53
#2014-03-11|1007.91
#2014-03-12| 994.30
#2014-03-13|1006.41
#2014-03-14|1008.12
#2014-03-17|1016.94
#2014-03-18|1020.98
#2014-03-19|1026.10
#2014-03-20|1008.25
#2014-03-21|1013.03
#2014-03-24|1017.86
#2014-03-25|1051.66
#2014-03-26|1075.39
#2014-03-27|1079.37
#2014-03-28|1085.62
#2014-03-31|1096.76
#2014-04-01|1103.81
#2014-04-02|1099.13
#2014-04-03|1092.45
#2014-04-04|1109.00
#2014-04-07|1115.54
#2014-04-08|1131.21
#2014-04-09|1125.68
#2014-04-10|1141.94
#2014-04-11|1121.12
#2014-04-14|1115.06
#2014-04-15|1105.93
#2014-04-16|1109.65
#2014-04-17|1127.22
#2014-04-18|1126.37
#2014-04-21|1125.41
#2014-04-22|1123.71
#2014-04-23|1120.71
#2014-04-24|1121.96
#2014-04-25|1131.64
#2014-04-28|1132.90
#2014-04-29|1137.05
#2014-04-30|1140.48
#2014-05-01|1144.96
#2014-05-02|1156.40
#2014-05-05|1139.42
#2014-05-06|1145.03
#2014-05-07|1147.20
#2014-05-08|1172.54
#2014-05-09|1163.17
#2014-05-12|1166.89
#2014-05-13|1172.66
#2014-05-14|1174.21
#2014-05-15|1161.80
#2014-05-16|1158.16
#2014-05-19|1172.14
#2014-05-20|1154.60
#2014-05-21|1157.25
#2014-05-22|1172.04
#2014-05-23|1187.77
#2014-05-26|1172.15
#2014-05-27|1155.39
#2014-05-28|1151.42
#2014-05-29|1159.00
#2014-05-30|1137.23
#2014-06-02|1132.38
#2014-06-03|1120.13
#2014-06-04|1118.43
#2014-06-05|1135.02
#2014-06-06|1160.91
#2014-06-09|1150.85
#2014-06-10|1150.07
#2014-06-11|1150.25
#2014-06-12|1127.43
#2014-06-13|1143.94
#2014-06-16|1143.54
#2014-06-17|1143.34
#2014-06-18|1142.80
#2014-06-19|1159.76
#2014-06-20|1156.81
#2014-06-23|1163.83
#2014-06-24|1169.76
#2014-06-25|1156.99
#2014-06-26|1148.75
#2014-06-27|1148.11
#2014-06-30|1155.36
#2014-07-01|1159.47
#2014-07-02|1150.79
#2014-07-03|1140.98
#2014-07-04|1144.79
#2014-07-07|1147.96
#2014-07-08|1157.55
#2014-07-09|1162.66
#2014-07-10|1149.05
#2014-07-11|1156.78
#2014-07-14|1164.20
#2014-07-15|1162.77
#2014-07-16|1177.74
#2014-07-17|1174.13
#2014-07-18|1173.80
#2014-07-21|1170.26
#2014-07-22|1188.67
#2014-07-23|1198.71
#2014-07-24|1204.51
#2014-07-25|1201.43
#2014-07-28|1207.87
#2014-07-29|1210.91
#2014-07-30|1181.30
#2014-07-31|1177.64
#2014-08-01|1179.94
#2014-08-04|1190.73
#2014-08-05|1187.24
#2014-08-06|1167.17
#2014-08-07|1163.22
#2014-08-08|1163.87
#2014-08-11|1188.78
#2014-08-12|1195.85
#2014-08-13|1201.42
#2014-08-14|1205.29
#2014-08-15|1189.30
#2014-08-18|1187.05
#2014-08-19|1193.75
#2014-08-20|1174.03
#2014-08-21|1189.12
#2014-08-22|1183.69
#2014-08-25|1186.20
#2014-08-26|1194.10
#2014-08-27|1196.16
#2014-08-28|1194.86
#2014-08-29|1192.75
#2014-09-01|1192.07
#2014-09-02|1198.53
#2014-09-03|1212.62
#2014-09-04|1226.03
#2014-09-05|1221.51
#2014-09-08|1220.79
#2014-09-09|1190.34
#2014-09-10|1189.25
#2014-09-11|1181.46
#2014-09-12|1173.66
#2014-09-15|1168.00
#2014-09-16|1179.24
#2014-09-17|1187.75
#2014-09-18|1189.09
#2014-09-19|1185.64
#2014-09-22|1157.57
#2014-09-23|1149.54
#2014-09-24|1147.87
#2014-09-25|1127.42
#2014-09-26|1130.96
#2014-09-29|1125.66
#2014-09-30|1123.95
#2014-10-01|1123.28
#2014-10-02|1117.45
#2014-10-03|1110.38
#2014-10-06|1129.01
#2014-10-07|1126.13
#2014-10-08|1112.56
#2014-10-09|1126.00
#2014-10-10|1109.44
#2014-10-13|1121.98
#2014-10-14|1129.17
#2014-10-15|1104.58
#2014-10-16|1104.16
#2014-10-17|1117.94
#2014-10-20|1122.87
#2014-10-21|1150.00
#2014-10-22|1145.12
#2014-10-23|1150.63
#2014-10-24|1157.60
#2014-10-27|1165.38
#2014-10-28|1195.41
#2014-10-29|1218.46
#2014-10-30|1217.69
#2014-10-31|1225.70
#2014-11-03|1229.22
#2014-11-04|1230.00
#2014-11-05|1205.55
#2014-11-06|1202.10
#2014-11-07|1191.04
#2014-11-10|1206.63
#2014-11-11|1213.81
#2014-11-12|1227.24
#2014-11-13|1228.94
#2014-11-14|1233.51
#2014-11-17|1236.23
#2014-11-18|1248.53
#2014-11-19|1247.51
#2014-11-20|1247.26
#2014-11-21|1269.44
#2014-11-24|1264.25
#2014-11-25|1262.00
#2014-11-26|1260.50
#2014-11-27|1265.94
#2014-11-28|1265.75
#2014-12-01|1245.21
#2014-12-02|1235.18
#2014-12-03|1230.91
#2014-12-04|1234.24
#2014-12-05|1220.13
#2014-12-08|1206.18
#2014-12-09|1209.10
#2014-12-10|1191.32
#2014-12-11|1182.78
#2014-12-12|1165.88
#2014-12-15|1149.30
#2014-12-16|1145.78
#2014-12-17|1149.32
#2014-12-18|1208.84
#2014-12-19|1199.29
#2014-12-22|1202.44
#2014-12-23|1204.30
#2014-12-24|1195.10
#2014-12-25|1194.55
#2014-12-26|1201.44
#2014-12-29|1220.70
#2014-12-30|1221.50
#2014-12-31|1217.80
#2015-01-01|1217.80
#2015-01-02|1196.50
#2015-01-05|1166.97
#2015-01-06|1173.53
#2015-01-07|1177.54
#2015-01-08|1215.81
#2015-01-09|1218.63
#2015-01-12|1196.94
#2015-01-13|1220.64
#2015-01-14|1212.99
#2015-01-15|1210.03
#2015-01-16|1194.69
#2015-01-19|1192.59
#2015-01-20|1199.56
#2015-01-21|1211.13
#2015-01-22|1238.32
#2015-01-23|1248.33
#2015-01-26|1253.40
#2015-01-27|1261.34
#2015-01-28|1274.64
#2015-01-29|1269.08
#2015-01-30|1262.47
#2015-02-02|1263.22
#2015-02-03|1298.25
#2015-02-04|1289.61
#2015-02-05|1304.57
#2015-02-06|1283.66
#2015-02-09|1270.86
#2015-02-10|1265.35
#2015-02-11|1243.48
#2015-02-12|1267.92
#2015-02-13|1286.11
#2015-02-16|1282.88
#2015-02-17|1273.72
#2015-02-18|1272.12
#2015-02-19|1277.74
#2015-02-20|1276.50
#2015-02-23|1286.84
#2015-02-24|1304.28
#2015-02-25|1322.64
#2015-02-26|1312.59
#2015-02-27|1286.10
#2015-03-02|1275.86
#2015-03-03|1272.08
#2015-03-04|1260.66
#2015-03-05|1280.72
#2015-03-06|1260.11
#2015-03-09|1250.22
#2015-03-10|1214.60
#2015-03-11|1221.94
#2015-03-12|1237.90
#2015-03-13|1217.31
#2015-03-16|1232.92
#2015-03-17|1240.67
#2015-03-18|1249.33
#2015-03-19|1253.54
#2015-03-20|1272.69
#2015-03-23|1284.44
#2015-03-24|1312.24
#2015-03-25|1310.38
#2015-03-26|1290.18
#2015-03-27|1284.92
#2015-03-30|1291.64
#2015-03-31|1295.18
#2015-04-01|1308.86
#2015-04-02|1312.97
#2015-04-03|1332.20
#2015-04-06|1337.32
#2015-04-07|1341.21
#2015-04-08|1336.63
#2015-04-09|1333.36
#2015-04-10|1333.32
#2015-04-13|1323.49
#2015-04-14|1335.76
#2015-04-15|1310.96
#2015-04-16|1335.17
#2015-04-17|1327.74
#2015-04-20|1323.05
#2015-04-21|1330.55
#2015-04-22|1321.87
#2015-04-23|1329.71
#2015-04-24|1331.44
#2015-04-27|1343.98
#2015-04-28|1358.53
#2015-04-29|1368.30
#2015-04-30|1342.70
#2015-05-01|1335.16
#2015-05-04|1322.40
#2015-05-05|1331.06
#2015-05-06|1308.54
#2015-05-07|1286.78
#2015-05-08|1306.51
#2015-05-11|1294.44
#2015-05-12|1285.23
#2015-05-13|1300.43
#2015-05-14|1297.11
#2015-05-15|1315.19
#2015-05-18|1316.54
#2015-05-19|1323.25
#2015-05-20|1333.43
#2015-05-21|1330.65
#2015-05-22|1325.70
#2015-05-25|1312.15
#2015-05-26|1284.78
#2015-05-27|1265.61
#2015-05-28|1254.91
#2015-05-29|1238.35
#2015-06-01|1225.10
#2015-06-02|1224.59
#2015-06-03|1209.21
#2015-06-04|1200.33
#2015-06-05|1183.31
#2015-06-08|1189.13
#2015-06-09|1193.22
#2015-06-10|1216.29
#2015-06-11|1216.52
#2015-06-12|1206.29
#2015-06-15|1192.47
#2015-06-16|1194.11
#2015-06-17|1190.51
#2015-06-18|1209.75
#2015-06-19|1207.45
#2015-06-22|1234.21
#2015-06-23|1236.74
#2015-06-24|1245.33
#2015-06-25|1265.28
#2015-06-26|1238.48
#2015-06-29|1218.45
#2015-06-30|1248.89
#2015-07-01|1233.06
#2015-07-02|1238.07
#2015-07-03|1233.92
#2015-07-06|1207.38
#2015-07-07|1168.25
#2015-07-08|1178.14
#2015-07-09|1215.79
#2015-07-10|1233.59
#2015-07-13|1247.21
#2015-07-14|1245.37
#2015-07-15|1244.25
#2015-07-16|1257.80
#2015-07-17|1266.96
#2015-07-20|1263.86
#2015-07-21|1269.87
#2015-07-22|1247.58
#2015-07-23|1253.62
#2015-07-24|1219.37
#2015-07-27|1216.26
#2015-07-28|1210.44
#2015-07-29|1238.83
#2015-07-30|1208.10
#2015-07-31|1226.00
#2015-08-03|1221.44
#2015-08-04|1250.51
#2015-08-05|1234.80
#2015-08-06|1239.71
#2015-08-07|1243.90
#2015-08-10|1237.34
#2015-08-11|1231.68
#2015-08-12|1195.12
#2015-08-13|1198.60
#2015-08-14|1186.04
#2015-08-17|1169.46
#2015-08-18|1167.86
#2015-08-19|1149.61
#2015-08-20|1136.44
#2015-08-21|1123.20
#2015-08-24|1081.47
#2015-08-25|1138.85
#2015-08-26|1111.40
#2015-08-27|1125.93
#2015-08-28|1127.77
#2015-08-31|1128.91
#2015-09-01|1086.43
#2015-09-02|1090.82
#2015-09-03|1099.90
#2015-09-04|1059.62
#2015-09-07|1032.33
#2015-09-08|1055.97
#2015-09-09|1068.04
#2015-09-10|1063.75
#2015-09-11|1062.13
#2015-09-14|1091.54
#2015-09-15|1090.34
#2015-09-16|1115.28
#2015-09-17|1122.31
#2015-09-18|1126.38
#2015-09-21|1100.33
#2015-09-22|1076.74
#2015-09-23|1076.73
#2015-09-24|1060.21
#2015-09-25|1064.24
#2015-09-28|1033.91
#2015-09-29|1042.64
#2015-09-30|1060.34
#2015-10-01|1077.60
#2015-10-02|1084.21
#2015-10-05|1121.73
#2015-10-06|1118.33
#2015-10-07|1143.92
#2015-10-08|1131.42
#2015-10-09|1149.06
#2015-10-12|1145.04
#2015-10-13|1128.92
#2015-10-14|1132.49
#2015-10-15|1154.03
#2015-10-16|1146.81
#2015-10-19|1159.40
#2015-10-20|1149.74
#2015-10-21|1129.75
#2015-10-22|1134.84
#2015-10-23|1137.99
#2015-10-26|1139.18
#2015-10-27|1128.13
#2015-10-28|1145.67
#2015-10-29|1109.06
#2015-10-30|1113.31
#2015-11-02|1124.44
#2015-11-03|1112.32
#2015-11-04|1114.14
#2015-11-05|1110.31
#2015-11-06|1072.35
#2015-11-09|1058.21
#2015-11-10|1044.71
#2015-11-11|1047.57
#2015-11-12|1026.07
#2015-11-13|1003.98
#2015-11-16|1007.39
#2015-11-17|1028.65
#2015-11-18|1028.71
#2015-11-19|1071.03
#2015-11-20|1081.68
#2015-11-23|1066.39
#2015-11-24|1066.79
#2015-11-25|1052.87
#2015-11-26|1044.02
#2015-11-27|1030.68
#2015-11-30|1014.29
#2015-12-01|1007.35
#2015-12-02|1008.24
#2015-12-03| 991.42
#2015-12-04| 973.86
#2015-12-07| 966.06
#2015-12-08| 954.34
#2015-12-09| 966.23
#2015-12-10| 842.17
#2015-12-11| 760.74
#2015-12-14| 844.18
#2015-12-15| 874.01
#2015-12-16| 872.96
#2015-12-17| 894.81
#2015-12-18| 888.79
#2015-12-21| 897.90
#2015-12-22| 904.64
#2015-12-23| 922.31
#2015-12-24| 918.91
#2015-12-25| 918.91
#2015-12-28| 914.99
#2015-12-29| 911.91
#2015-12-30| 887.64
#2015-12-31| 891.43
#2016-01-01| 891.43
#2016-01-04| 853.33
#2016-01-05| 866.78
#2016-01-06| 844.63
#2016-01-07| 816.84
#2016-01-08| 803.14
#2016-01-11| 763.71
#2016-01-12| 777.08
#2016-01-13| 792.60
#2016-01-14| 778.43
#2016-01-15| 748.02
#2016-01-18| 748.65
#2016-01-19| 763.80
#2016-01-20| 740.36
#2016-01-21| 747.36
#2016-01-22| 768.86
#2016-01-25| 765.53
#2016-01-26| 775.20
#2016-01-27| 781.07
#2016-01-28| 809.80
#2016-01-29| 849.99
#2016-02-01| 843.48
#2016-02-02| 805.32
#2016-02-03| 804.65
#2016-02-04| 855.01
#2016-02-05| 850.78
#2016-02-08| 834.16
#2016-02-09| 824.67
#2016-02-10| 841.91
#2016-02-11| 835.55
#2016-02-12| 841.52
#2016-02-15| 877.40
#2016-02-16| 867.94
#2016-02-17| 887.06
#2016-02-18| 915.71
#2016-02-19| 885.81
#2016-02-22| 902.97
#2016-02-23| 882.67
#2016-02-24| 846.42
#2016-02-25| 861.31
#2016-02-26| 840.22
#2016-02-29| 846.98
#2016-03-01| 871.58
#2016-03-02| 885.69
#2016-03-03| 904.92
#2016-03-04| 910.83
#2016-03-07| 939.53
#2016-03-08| 919.93
#2016-03-09| 920.19
#2016-03-10| 910.13
#2016-03-11| 919.47
#2016-03-14| 900.08
#2016-03-15| 874.90
#2016-03-16| 870.31
#2016-03-17| 948.58
#2016-03-18| 971.49
#2016-03-21| 979.41
#2016-03-22| 982.75
#2016-03-23| 959.87
#2016-03-24| 936.70
#2016-03-25| 936.52
#2016-03-28| 932.88
#2016-03-29| 941.51
#2016-03-30| 999.89
#2016-03-31|1015.56
#2016-04-01| 992.82
#2016-04-04|1009.01
#2016-04-05| 973.25
#2016-04-06| 947.92
#2016-04-07| 937.08
#2016-04-08| 970.63
#2016-04-11| 984.98
#2016-04-12|1000.58
#2016-04-13|1020.15
#2016-04-14|1020.85
#2016-04-15|1016.48
#2016-04-18|1036.09
#2016-04-19|1054.69
#2016-04-20|1068.73
#2016-04-21|1066.95
#2016-04-22|1044.93
#2016-04-25|1038.99
#2016-04-26|1053.95
#2016-04-27|1044.98
#2016-04-28|1066.36
#2016-04-29|1058.62
#2016-05-02|1050.98
#2016-05-03| 997.34
#2016-05-04| 972.03
#2016-05-05| 955.37
#2016-05-06| 948.02
#2016-05-09| 942.76
#2016-05-10| 943.81
#2016-05-11| 952.11
#2016-05-12| 945.50
#2016-05-13| 924.29
#2016-05-16| 898.93
#2016-05-17| 903.44
#2016-05-18| 905.08
#2016-05-19| 889.90
#2016-05-20| 908.80
#2016-05-23| 907.49
#2016-05-24| 919.10
#2016-05-25| 930.05
#2016-05-26| 941.28
#2016-05-27| 939.70
#2016-05-30| 925.76
#2016-05-31| 918.43
#2016-06-01| 939.66
#2016-06-02| 946.74
#2016-06-03| 973.20
#2016-06-06|1001.98
#2016-06-07|1009.76
#2016-06-08|1000.39
#2016-06-09| 986.51
#2016-06-10| 965.15
#2016-06-13| 956.59
#2016-06-14| 920.83
#2016-06-15| 931.38
#2016-06-16| 917.61
#2016-06-17| 940.63
#2016-06-20| 972.52
#2016-06-21| 981.17
#2016-06-22|1001.98
#2016-06-23|1015.98
#2016-06-24| 959.22
#2016-06-27| 886.91
#2016-06-28| 924.72
#2016-06-29| 960.76
#2016-06-30| 980.70
#2016-07-01| 982.54
#2016-07-04| 979.86
#2016-07-05| 950.60
#2016-07-06| 923.14
#2016-07-07| 939.57
#2016-07-08| 958.81
#2016-07-11| 993.75
#2016-07-12|1012.51
#2016-07-13|1002.09
#2016-07-14|1019.12
#2016-07-15|1019.17
#2016-07-18|1026.98
#2016-07-19|1023.82
#2016-07-20|1039.40
#2016-07-21|1049.32
#2016-07-22|1044.72
#2016-07-25|1051.01
#2016-07-26|1053.30
#2016-07-27|1072.51
#2016-07-28|1066.22
#2016-07-29|1088.14
#2016-08-01|1106.56
#2016-08-02|1081.19
#2016-08-03|1080.52
#2016-08-04|1106.97
#2016-08-05|1104.81
#2016-08-08|1129.68
#2016-08-09|1142.98
#2016-08-10|1155.18
#2016-08-11|1164.46
#2016-08-12|1162.51
#2016-08-15|1170.44
#2016-08-16|1156.59
#2016-08-17|1130.28
#2016-08-18|1163.00
#2016-08-19|1142.76
#2016-08-22|1132.11
#2016-08-23|1135.30
#2016-08-24|1055.97
#2016-08-25|1047.81
#2016-08-26|1062.99
#2016-08-29|1029.02
#2016-08-30|1016.67
#2016-08-31| 990.52
#2016-09-01| 982.08
#2016-09-02|1014.10
#2016-09-05|1028.28
#2016-09-06|1067.29
#2016-09-07|1067.53
#2016-09-08|1071.42
#2016-09-09|1038.85
#2016-09-12|1021.06
#2016-09-13|1031.14
#2016-09-14|1034.25
#2016-09-15|1039.57
#2016-09-16|1027.23
#2016-09-19|1062.31
#2016-09-20|1071.18
#2016-09-21|1071.71
#2016-09-22|1103.88
#2016-09-23|1098.71
#2016-09-26|1093.58
#2016-09-27|1091.13
#2016-09-28|1090.86
#2016-09-29|1089.62
#2016-09-30|1080.97
#2016-10-03|1086.89
#2016-10-04|1102.50
#2016-10-05|1099.09
#2016-10-06|1088.41
#2016-10-07|1098.19
#2016-10-10|1100.84
#2016-10-11|1039.80
#2016-10-12|1042.54
#2016-10-13|1020.04
#2016-10-14|1034.28
#2016-10-17|1036.44
#2016-10-18|1063.16
#2016-10-19|1073.49
#2016-10-20|1068.41
#2016-10-21|1070.37
#2016-10-24|1087.59
#2016-10-25|1086.42
#2016-10-26|1084.70
#2016-10-27|1079.48
#2016-10-28|1075.90
#2016-10-31|1121.77
#2016-11-01|1119.22
#2016-11-02|1125.32
#2016-11-03|1096.73
#2016-11-04|1060.46
#2016-11-07|1098.81
#2016-11-08|1128.33
#2016-11-09|1097.12
#2016-11-10|1050.13
#2016-11-11|1012.80
#2016-11-14| 995.35
#2016-11-15|1025.94
#2016-11-16|1030.91
#2016-11-17|1037.95
#2016-11-18|1028.34
#2016-11-21|1040.81
#2016-11-22|1066.54
#2016-11-23|1049.02
#2016-11-24|1039.98
#2016-11-25|1043.39
#2016-11-28|1089.34
#2016-11-29|1065.67
#2016-11-30|1053.46
#2016-12-01|1049.20
#2016-12-02|1042.97
#2016-12-05|1064.52
#2016-12-06|1070.62
#2016-12-07|1087.15
#2016-12-08|1095.75
#2016-12-09|1103.13
#2016-12-12|1101.02
#2016-12-13|1118.77
#2016-12-14|1106.28
#2016-12-15|1060.59
#2016-12-16|1054.41
#2016-12-19|1063.69
#2016-12-20|1075.01
#2016-12-21|1077.28
#2016-12-22|1060.68
#2016-12-23|1063.48
#2016-12-26|1062.49
#2016-12-27|1068.23
#2016-12-28|1095.88
#2016-12-29|1125.32
#2016-12-30|1121.28
#2017-01-02|1119.63
#2017-01-03|1119.64
#2017-01-04|1138.35
#2017-01-05|1122.20
#2017-01-06|1126.11
#2017-01-09|1128.87
#2017-01-10|1136.23
#2017-01-11|1114.34
#2017-01-12|1153.10
#2017-01-13|1155.55
#2017-01-16|1136.89
#2017-01-17|1140.01
#2017-01-18|1149.20
#2017-01-19|1129.24
#2017-01-20|1125.37
#2017-01-23|1142.39
#2017-01-24|1154.65
#2017-01-25|1166.94
#2017-01-26|1161.38
#2017-01-27|1126.71
#2017-01-30|1112.97
#2017-01-31|1118.57
#2017-02-01|1116.93
#2017-02-02|1118.77
#2017-02-03|1130.66
#2017-02-06|1110.16
#2017-02-07|1110.68
#2017-02-08|1110.37
#2017-02-09|1118.25
#2017-02-10|1139.92
#2017-02-13|1159.60
#2017-02-14|1172.20
#2017-02-15|1192.73
#2017-02-16|1208.15
#2017-02-17|1186.27
#2017-02-20|1182.30
#2017-02-21|1171.33
#2017-02-22|1164.78
#2017-02-23|1194.27
#2017-02-24|1184.05
#2017-02-27|1180.02
#2017-02-28|1158.46
#2017-03-01|1171.12
#2017-03-02|1189.40
#2017-03-03|1196.81
#2017-03-06|1205.93
#2017-03-07|1200.66
#2017-03-08|1186.70
#2017-03-09|1166.42
#2017-03-10|1182.85
#2017-03-13|1197.39
#2017-03-14|1194.40
#2017-03-15|1205.47
#2017-03-16|1261.92
#2017-03-17|1253.64
#2017-03-20|1266.51
#2017-03-21|1267.03
#2017-03-22|1265.36
#2017-03-23|1269.00
#2017-03-24|1273.46
#2017-03-27|1219.44
#2017-03-28|1206.15
#2017-03-29|1197.52
#2017-03-30|1212.10
#2017-03-31|1119.54
#2017-04-03|1112.17
#2017-04-04|1110.98
#2017-04-05|1075.19
#2017-04-06|1060.36
#2017-04-07|1063.41
#2017-04-10|1052.57
#2017-04-11|1074.31
#2017-04-12|1110.61
#2017-04-13|1139.41
#2017-04-14|1139.39
#2017-04-17|1148.44
#2017-04-18|1138.85
#2017-04-19|1140.96
#2017-04-20|1154.27
#2017-04-21|1149.13
#2017-04-24|1185.02
#2017-04-25|1181.81
#2017-04-26|1167.90
#2017-04-27|1162.65
#2017-04-28|1162.59
#2017-05-01|1164.61
#2017-05-02|1179.34
#2017-05-03|1165.53
#2017-05-04|1138.45
#2017-05-05|1139.78
#2017-05-08|1143.04
#2017-05-09|1143.16
#2017-05-10|1160.56
#2017-05-11|1159.90
#2017-05-12|1165.82
#2017-05-15|1180.78
#2017-05-16|1194.76
#2017-05-17|1168.81
#2017-05-18|1150.36
#2017-05-19|1162.42
#2017-05-22|1162.97
#2017-05-23|1198.86
#2017-05-24|1220.14
#2017-05-25|1228.77
#2017-05-26|1224.29
#2017-05-29|1204.09
#2017-05-30|1195.35
#2017-05-31|1169.99
#2017-06-01|1175.22
#2017-06-02|1202.95
#2017-06-05|1221.38
#2017-06-06|1182.29
#2017-06-07|1176.15
#2017-06-08|1158.85
#2017-06-09|1166.20
#2017-06-12|1177.73
#2017-06-13|1176.71
#2017-06-14|1194.93
#2017-06-15|1156.19
#2017-06-16|1158.71
#2017-06-19|1157.06
#2017-06-20|1136.73
#2017-06-21|1141.58
#2017-06-22|1139.59
#2017-06-23|1155.19
#2017-06-26|1170.42
#2017-06-27|1155.85
#2017-06-28|1158.88
#2017-06-29|1154.30
#2017-06-30|1145.05
#2017-07-03|1142.22
#2017-07-04|1146.84
#2017-07-05|1131.43
#2017-07-06|1137.09
#2017-07-07|1125.22
#2017-07-10|1130.37
#2017-07-11|1113.74
#2017-07-12|1159.74
#2017-07-13|1172.95
#2017-07-14|1198.89
#2017-07-17|1216.78
#2017-07-18|1205.02
#2017-07-19|1222.19
#2017-07-20|1223.62
#2017-07-21|1229.94
#2017-07-24|1230.27
#2017-07-25|1215.67
#2017-07-26|1221.38
#2017-07-27|1227.59
#2017-07-28|1230.95
#2017-07-31|1209.11
#2017-08-01|1201.73
#2017-08-02|1205.82
#2017-08-03|1210.91
#2017-08-04|1207.19
#2017-08-07|1234.79
#2017-08-08|1235.93
#2017-08-09|1214.27
#2017-08-10|1216.72
#2017-08-11|1198.91
#2017-08-14|1216.72
#2017-08-15|1212.61
#2017-08-16|1229.32
#2017-08-17|1228.58
#2017-08-18|1221.78
#2017-08-21|1228.11
#2017-08-22|1235.25
#2017-08-23|1231.57
#2017-08-24|1250.65
#2017-08-25|1263.34
#2017-08-28|1266.47
#2017-08-29|1270.46
#2017-08-30|1255.93
#2017-08-31|1258.77
#2017-09-01|1268.85
#2017-09-04|1253.27
#2017-09-05|1260.95
#2017-09-06|1245.80
#2017-09-07|1253.21
#2017-09-08|1242.25
#2017-09-11|1241.56
#2017-09-12|1234.85
#2017-09-13|1219.03
#2017-09-14|1215.29
#2017-09-15|1203.64
#2017-09-18|1212.60
#2017-09-19|1206.01
#2017-09-20|1220.10
#2017-09-21|1208.65
#2017-09-22|1218.49
#2017-09-25|1209.05
#2017-09-26|1185.41
#2017-09-27|1165.06
#2017-09-28|1163.83
#2017-09-29|1171.36
#2017-10-02|1159.59
#2017-10-03|1158.26
#2017-10-04|1178.21
#2017-10-05|1178.14
#2017-10-06|1171.19
#2017-10-09|1163.59
#2017-10-10|1192.96
#2017-10-11|1208.14
#2017-10-12|1229.20
#2017-10-13|1248.27
#2017-10-16|1248.45
#2017-10-17|1223.83
#2017-10-18|1224.42
#2017-10-19|1227.75
#2017-10-20|1197.49
#2017-10-23|1196.68
#2017-10-24|1193.58
#2017-10-25|1165.19
#2017-10-26|1129.70
#2017-10-27|1139.15
#2017-10-30|1158.00
#2017-10-31|1149.30
#2017-11-01|1161.77
#2017-11-02|1172.94
#2017-11-03|1153.15
#2017-11-06|1153.68
#2017-11-07|1150.49
#2017-11-08|1164.92
#2017-11-09|1156.18
#2017-11-10|1149.37
#2017-11-13|1134.18
#2017-11-14|1140.37
#2017-11-15|1133.73
#2017-11-16|1154.95
#2017-11-17|1184.70
#2017-11-20|1181.12
#2017-11-21|1194.44
#2017-11-22|1206.17
#2017-11-23|1208.72
#2017-11-24|1202.73
#2017-11-27|1224.69
#2017-11-28|1252.23
#2017-11-29|1254.82
#2017-11-30|1253.65
#2017-12-01|1247.63
#2017-12-04|1267.77
#2017-12-05|1297.10
#2017-12-06|1279.58
#2017-12-07|1256.96
#2017-12-08|1233.37
#2017-12-11|1220.26
#2017-12-12|1202.25
#2017-12-13|1227.99
#2017-12-14|1274.09
#2017-12-15|1291.20
#2017-12-18|1402.60
#2017-12-19|1465.16
#2017-12-20|1448.57
#2017-12-21|1432.69
#2017-12-22|1434.56
#2017-12-25|1435.00
#2017-12-26|1441.84
#2017-12-27|1492.93
#2017-12-28|1491.06
#2017-12-29|1510.66
#2018-01-01|1510.66
#2018-01-02|1485.09
#2018-01-03|1454.37
#2018-01-04|1461.70
#2018-01-05|1465.08
#2018-01-08|1459.99
#2018-01-09|1468.71
#2018-01-10|1450.00
#2018-01-11|1423.08
#2018-01-12|1430.79
#2018-01-15|1451.63
#2018-01-16|1488.25
#2018-01-17|1504.65
#2018-01-18|1538.47
#2018-01-19|1500.19
#2018-01-22|1533.30
#2018-01-23|1566.98
#2018-01-24|1600.48
#2018-01-25|1634.58
#2018-01-26|1617.66
#2018-01-29|1543.57
#2018-01-30|1518.82
#2018-01-31|1536.14
#2018-02-01|1553.55
#2018-02-02|1522.55
#2018-02-05|1480.58
#2018-02-06|1459.66
#2018-02-07|1527.94
#2018-02-08|1507.07
#2018-02-09|1499.05
#2018-02-12|1535.76
#2018-02-13|1546.71
#2018-02-14|1574.36
#2018-02-15|1660.86
#2018-02-16|1650.45
#2018-02-19|1641.36
#2018-02-20|1616.09
#2018-02-21|1651.41
#2018-02-22|1635.92
#2018-02-23|1668.30
#2018-02-26|1651.54
#2018-02-27|1644.80
#2018-02-28|1612.51
#2018-03-01|1603.73
#2018-03-02|1595.80
#2018-03-05|1620.45
#2018-03-06|1663.77
#2018-03-07|1639.49
#2018-03-08|1618.52
#2018-03-09|1625.76
#2018-03-12|1631.12
#2018-03-13|1646.52
#2018-03-14|1626.15
#2018-03-15|1618.39
#2018-03-16|1599.51
#2018-03-19|1596.33
#2018-03-20|1611.99
#2018-03-21|1614.50
#2018-03-22|1588.40
#2018-03-23|1593.28
#2018-03-26|1616.59
#2018-03-27|1608.70
#2018-03-28|1546.38
#2018-03-29|1559.97
#2018-03-30|1560.55
#2018-04-02|1559.10
#2018-04-03|1541.87
#2018-04-04|1511.55
#2018-04-05|1533.31
#2018-04-06|1519.52
#2018-04-09|1520.81
#2018-04-10|1536.70
#2018-04-11|1525.66
#2018-04-12|1545.37
#2018-04-13|1530.81
#2018-04-16|1537.48
#2018-04-17|1555.64
#2018-04-18|1592.54
#2018-04-19|1594.21
#2018-04-20|1573.15
#2018-04-23|1533.89
#2018-04-24|1499.48
#2018-04-25|1464.21
#2018-04-26|1486.92
#2018-04-27|1497.15
#2018-04-30|1506.17
#2018-05-01|1488.57
#2018-05-02|1486.73
#2018-05-03|1444.64
#2018-05-04|1462.01
#2018-05-07|1469.03
#2018-05-08|1448.42
#2018-05-09|1457.68
#2018-05-10|1486.12
#2018-05-11|1513.97
#2018-05-14|1508.51
#2018-05-15|1429.74
#2018-05-16|1454.69
#2018-05-17|1410.14
#2018-05-18|1372.83
#2018-05-21|1364.69
#2018-05-22|1407.63
#2018-05-23|1393.20
#2018-05-24|1394.06
#2018-05-25|1414.25
#2018-05-28|1416.24
#2018-05-29|1382.06
#2018-05-30|1378.23
#2018-05-31|1381.73
#2018-06-01|1408.64
#2018-06-04|1448.64
#2018-06-05|1393.19
#2018-06-06|1390.44
#2018-06-07|1359.65
#2018-06-08|1334.03
#2018-06-11|1325.71
#2018-06-12|1318.43
#2018-06-13|1327.83
#2018-06-14|1333.35
#2018-06-15|1281.45
#2018-06-18|1236.30
#2018-06-19|1206.72
#2018-06-20|1233.41
#2018-06-21|1241.86
#2018-06-22|1271.80
#2018-06-25|1252.81
#2018-06-26|1245.79
#2018-06-27|1202.21
#2018-06-28|1200.04
#2018-06-29|1253.93
#2018-07-02|1245.49
#2018-07-03|1270.71
#2018-07-04|1282.99
#2018-07-05|1284.50
#2018-07-06|1277.16
#2018-07-09|1318.75
#2018-07-10|1308.20
#2018-07-11|1284.22
#2018-07-12|1288.22
#2018-07-13|1290.39
#2018-07-16|1274.23
#2018-07-17|1292.16
#2018-07-18|1291.26
#2018-07-19|1266.31
#2018-07-20|1295.27
#2018-07-23|1283.48
#2018-07-24|1315.73
#2018-07-25|1316.83
#2018-07-26|1325.87
#2018-07-27|1341.12
#2018-07-30|1355.20
#2018-07-31|1375.47
#2018-08-01|1361.33
#2018-08-02|1317.39
#2018-08-03|1338.59
#2018-08-06|1309.30
#2018-08-07|1326.49
#2018-08-08|1328.53
#2018-08-09|1312.03
#2018-08-10|1237.72
#2018-08-13|1206.04
#2018-08-14|1229.87
#2018-08-15|1166.18
#2018-08-16|1190.10
#2018-08-17|1167.15
#2018-08-20|1185.40
#2018-08-21|1219.42
#2018-08-22|1236.09
#2018-08-23|1241.23
#2018-08-24|1246.06
#2018-08-27|1281.35
#2018-08-28|1294.49
#2018-08-29|1257.16
#2018-08-30|1218.78
#2018-08-31|1230.68
#2018-09-03|1217.28
#2018-09-04|1155.81
#2018-09-05|1118.56
#2018-09-06|1143.50
#2018-09-07|1167.85
#2018-09-10|1152.06
#2018-09-11|1152.33
#2018-09-12|1152.08
#2018-09-13|1177.81
#2018-09-14|1173.48
#2018-09-17|1147.73
#2018-09-18|1162.26
#2018-09-19|1194.85
#2018-09-20|1214.82
#2018-09-21|1247.17
#2018-09-24|1252.47
#2018-09-25|1222.17
#2018-09-26|1236.13
#2018-09-27|1254.38
#2018-09-28|1231.43
#2018-10-01|1222.03
#2018-10-02|1192.66
#2018-10-03|1173.45
#2018-10-04|1138.45
#2018-10-05|1126.51
#2018-10-08|1115.07
#2018-10-09|1128.63
#2018-10-10|1128.50
#2018-10-11|1105.70
#2018-10-12|1146.52
#2018-10-15|1128.24
#2018-10-16|1171.25
#2018-10-17|1155.53
#2018-10-18|1140.32
#2018-10-19|1133.74
#2018-10-22|1146.86
#2018-10-23|1111.99
#2018-10-24|1114.55
#2018-10-25|1128.15
#2018-10-26|1105.83
#2018-10-29|1139.88
#2018-10-30|1132.02
#2018-10-31|1128.19
#2018-11-01|1165.68
#2018-11-02|1207.78
#2018-11-05|1241.64
#2018-11-06|1238.54
#2018-11-07|1282.47
#2018-11-08|1255.57
#2018-11-09|1232.55
#2018-11-12|1194.32
#2018-11-13|1204.74
#2018-11-14|1205.90
#2018-11-15|1216.26
#2018-11-16|1230.32
#2018-11-19|1250.76
#2018-11-20|1219.52
#2018-11-21|1224.80
#2018-11-22|1239.77
#2018-11-23|1221.32
#2018-11-26|1247.73
#2018-11-27|1245.65
#2018-11-28|1250.69
#2018-11-29|1286.01
#2018-11-30|1236.26
#2018-12-03|1270.62
#2018-12-04|1277.09
#2018-12-05|1248.59
#2018-12-06|1190.61
#2018-12-07|1196.39
#2018-12-10|1152.14
#2018-12-11|1163.79
#2018-12-12|1202.85
#2018-12-13|1200.95
#2018-12-14|1176.54
#2018-12-17|1179.17
#2018-12-18|1172.90
#2018-12-19|1206.61
#2018-12-20|1195.00
#2018-12-21|1173.03
#2018-12-24|1164.49
#2018-12-25|1163.93
#2018-12-26|1164.57
#2018-12-27|1173.58
#2018-12-28|1202.91
#2018-12-31|1210.39
#2019-01-01|1210.39
#2019-01-02|1184.04
#2019-01-03|1203.53
#2019-01-04|1244.27
#2019-01-07|1251.56
#2019-01-08|1239.79
#2019-01-09|1257.26
#2019-01-10|1277.67
#2019-01-11|1283.42
#2019-01-14|1291.35
#2019-01-15|1302.30
#2019-01-16|1321.02
#2019-01-17|1300.63
#2019-01-18|1302.95
#2019-01-21|1295.88
#2019-01-22|1294.20
#2019-01-23|1305.35
#2019-01-24|1325.69
#2019-01-25|1357.06
#2019-01-28|1330.50
#2019-01-29|1354.25
#2019-01-30|1349.31
#2019-01-31|1389.71
#2019-02-01|1379.04
#2019-02-04|1343.70
#2019-02-05|1352.87
#2019-02-06|1349.03
#2019-02-07|1318.28
#2019-02-08|1311.51
#2019-02-11|1291.15
#2019-02-12|1306.12
#2019-02-13|1293.94
#2019-02-14|1249.97
#2019-02-15|1253.23
#2019-02-18|1271.50
#2019-02-19|1258.16
#2019-02-20|1277.06
#2019-02-21|1290.54
#2019-02-22|1298.32
#2019-02-25|1311.88
#2019-02-26|1314.54
#2019-02-27|1297.66
#2019-02-28|1284.15
#2019-03-01|1266.30
#2019-03-04|1246.61
#2019-03-05|1249.61
#2019-03-06|1244.33
#2019-03-07|1211.16
#2019-03-08|1222.09
#2019-03-11|1214.93
#2019-03-12|1226.78
#2019-03-13|1204.17
#2019-03-14|1194.80
#2019-03-15|1221.12
#2019-03-18|1225.75
#2019-03-19|1207.13
#2019-03-20|1198.27
#2019-03-21|1207.95
#2019-03-22|1177.68
#2019-03-25|1177.22
#2019-03-26|1173.24
#2019-03-27|1168.36
#2019-03-28|1165.17
#2019-03-29|1199.96
#2019-04-01|1255.14
#2019-04-02|1246.10
#2019-04-03|1274.09
#2019-04-04|1276.02
#2019-04-05|1281.85
#2019-04-08|1273.19
#2019-04-09|1279.60
#2019-04-10|1319.74
#2019-04-11|1307.07
#2019-04-12|1308.23
#2019-04-15|1313.65
#2019-04-16|1318.42
#2019-04-17|1335.65
#2019-04-18|1336.90
#2019-04-19|1337.13
#2019-04-22|1328.28
#2019-04-23|1305.30
#2019-04-24|1279.12
#2019-04-25|1277.41
#2019-04-26|1294.61
#2019-04-29|1295.03
#2019-04-30|1298.49
#2019-05-01|1295.81
#2019-05-02|1299.69
#2019-05-03|1325.68
#2019-05-06|1306.46
#2019-05-07|1301.24
#2019-05-08|1309.92
#2019-05-09|1269.38
#2019-05-10|1319.94
#2019-05-13|1303.93
#2019-05-14|1313.14
#2019-05-15|1304.01
#2019-05-16|1306.90
#2019-05-17|1267.60
#2019-05-20|1272.72
#2019-05-21|1254.71
#2019-05-22|1261.71
#2019-05-23|1224.29
#2019-05-24|1230.59
#2019-05-27|1232.89
#2019-05-28|1185.63
#2019-05-29|1208.03
#2019-05-30|1244.00
#2019-05-31|1257.92
#2019-06-03|1281.00
#2019-06-04|1229.67
#2019-06-05|1218.93
#2019-06-06|1207.05
#2019-06-07|1229.14
#2019-06-10|1261.40
#2019-06-11|1275.39
#2019-06-12|1260.78
#2019-06-13|1244.87
#2019-06-14|1250.35
#2019-06-17|1248.77
#2019-06-18|1293.38
#2019-06-19|1308.03
#2019-06-20|1337.92
#2019-06-21|1336.43
#2019-06-24|1314.86
#2019-06-25|1309.92
#2019-06-26|1317.38
#2019-06-27|1318.15
#2019-06-28|1315.71
#2019-07-01|1319.89
#2019-07-02|1304.77
#2019-07-03|1295.98
#2019-07-04|1299.12
#2019-07-05|1281.52
#2019-07-08|1291.04
#2019-07-09|1270.69
#2019-07-10|1293.16
#2019-07-11|1294.48
#2019-07-12|1291.04
#2019-07-15|1297.42
#2019-07-16|1316.81
#2019-07-17|1290.84
#2019-07-18|1304.83
#2019-07-19|1308.94
#2019-07-22|1304.66
#2019-07-23|1309.39
#2019-07-24|1294.10
#2019-07-25|1264.77
#2019-07-26|1230.26
#2019-07-29|1246.59
#2019-07-30|1230.91
#2019-07-31|1223.23
#2019-08-01|1194.94
#2019-08-02|1165.96
#2019-08-05|1131.42
#2019-08-06|1131.83
#2019-08-07|1112.61
#2019-08-08|1103.85
#2019-08-09|1092.72
#2019-08-12|1073.29
#2019-08-13|1086.91
#2019-08-14|1052.43
#2019-08-15|1083.72
#2019-08-16|1085.66
#2019-08-19|1072.85
#2019-08-20|1077.52
#2019-08-21|1100.32
#2019-08-22|1091.12
#2019-08-23|1093.30
#2019-08-26|1084.17
#2019-08-27|1072.03
#2019-08-28|1080.46
#2019-08-29|1080.43
#2019-08-30|1116.69
#2019-09-02|1107.32
#2019-09-03|1117.25
#2019-09-04|1140.25
#2019-09-05|1162.11
#2019-09-06|1180.15
#2019-09-09|1181.26
#2019-09-10|1183.57
#2019-09-11|1190.04
#2019-09-12|1222.17
#2019-09-13|1246.69
#2019-09-16|1275.86
#2019-09-17|1233.59
#2019-09-18|1244.50
#2019-09-19|1236.58
#2019-09-20|1197.64
#2019-09-23|1187.54
#2019-09-24|1178.19
#2019-09-25|1159.59
#2019-09-26|1182.52
#2019-09-27|1169.20
#2019-09-30|1149.37
#2019-10-01|1139.91
#2019-10-02|1139.24
#2019-10-03|1143.87
#2019-10-04|1166.89
#2019-10-07|1163.94
#2019-10-08|1146.98
#2019-10-09|1149.00
#2019-10-10|1177.48
#2019-10-11|1217.15
#2019-10-14|1214.52
#2019-10-15|1216.19
#2019-10-16|1220.15
#2019-10-17|1230.88
#2019-10-18|1220.73
#2019-10-21|1230.89
#2019-10-22|1255.36
#2019-10-23|1240.36
#2019-10-24|1230.90
#2019-10-25|1230.56
#2019-10-28|1248.14
#2019-10-29|1245.99
#2019-10-30|1194.35
#2019-10-31|1188.37
#2019-11-01|1189.51
#2019-11-04|1231.71
#2019-11-05|1252.04
#2019-11-06|1253.09
#2019-11-07|1255.90
#2019-11-08|1249.35
#2019-11-11|1235.87
#2019-11-12|1237.88
#2019-11-13|1227.94
#2019-11-14|1236.26
#2019-11-15|1247.93
#2019-11-18|1235.96
#2019-11-19|1251.45
#2019-11-20|1263.98
#2019-11-21|1243.18
#2019-11-22|1240.43
#2019-11-25|1210.21
#2019-11-26|1178.99
#2019-11-27|1192.93
#2019-11-28|1178.66
#2019-11-29|1189.50
#2019-12-02|1178.67
#2019-12-03|1163.49
#2019-12-04|1181.91
#2019-12-05|1168.88
#2019-12-06|1184.74
#2019-12-09|1177.67
#2019-12-10|1154.92
#2019-12-11|1170.18
#2019-12-12|1182.15
#2019-12-13|1219.14
#2019-12-16|1229.13
#2019-12-17|1229.97
#2019-12-18|1260.40
#2019-12-19|1253.91
#2019-12-20|1243.12
#2019-12-23|1244.83
#2019-12-24|1247.43
#2019-12-25|1246.83
#2019-12-26|1246.71
#2019-12-27|1257.74
#2019-12-30|1264.54
#2019-12-31|1254.96
#2020-01-01|1254.96
#2020-01-02|1255.92
#2020-01-03|1234.63
#2020-01-06|1207.70
#2020-01-07|1201.84
#2020-01-08|1209.42
#2020-01-09|1217.11
#2020-01-10|1216.53
#2020-01-13|1191.83
#2020-01-14|1214.22
#2020-01-15|1217.22
#2020-01-16|1217.18
#2020-01-17|1201.24
#2020-01-20|1193.34
#2020-01-21|1193.38
#2020-01-22|1200.94
#2020-01-23|1184.28
#2020-01-24|1188.12
#2020-01-27|1153.87
#2020-01-28|1150.78
#2020-01-29|1159.33
#2020-01-30|1148.05
#2020-01-31|1115.70
#2020-02-03|1119.71
#2020-02-04|1146.25
#2020-02-05|1159.39
#2020-02-06|1160.48
#2020-02-07|1138.06
#2020-02-10|1133.51
#2020-02-11|1146.69
#2020-02-12|1157.62
#2020-02-13|1151.03
#2020-02-14|1154.28
#2020-02-17|1147.99
#2020-02-18|1144.18
#2020-02-19|1145.15
#2020-02-20|1116.96
#2020-02-21|1112.34
#2020-02-24|1063.87
#2020-02-25|1046.68
#2020-02-26|1096.54
#2020-02-27|1033.11
#2020-02-28| 990.74
#2020-03-02| 994.22
#2020-03-03|1023.31
#2020-03-04|1032.92
#2020-03-05|1013.88
#2020-03-06| 979.13
#2020-03-09| 914.23
#2020-03-10| 928.77
#2020-03-11| 923.16
#2020-03-12| 852.81
#2020-03-13| 857.42
#2020-03-16| 756.81
#2020-03-17| 746.29
#2020-03-18| 636.51
#2020-03-19| 600.96
#2020-03-20| 633.87
#2020-03-23| 578.20
#2020-03-24| 611.17
#2020-03-25| 645.88
#2020-03-26| 689.50
#2020-03-27| 622.81
#2020-03-30| 591.88
#2020-03-31| 626.93
#2020-04-01| 624.46
#2020-04-02| 612.80
#2020-04-03| 589.72
#2020-04-06| 618.88
#2020-04-07| 660.75
#2020-04-08| 644.92
#2020-04-09| 688.59
#2020-04-10| 689.26
#2020-04-13| 680.31
#2020-04-14| 689.54
#2020-04-15| 645.30
#2020-04-16| 629.24
#2020-04-17| 631.23
#2020-04-20| 626.17
#2020-04-21| 607.29
#2020-04-22| 607.08
#2020-04-23| 615.69
#2020-04-24| 621.31
#2020-04-27| 625.89
#2020-04-28| 639.80
#2020-04-29| 677.49
#2020-04-30| 678.35
#2020-05-01| 664.09
#2020-05-04| 640.56
#2020-05-05| 661.52
#2020-05-06| 643.38
#2020-05-07| 650.95
#2020-05-08| 668.93
#2020-05-11| 647.66
#2020-05-12| 642.17
#2020-05-13| 626.17
#2020-05-14| 595.97
#2020-05-15| 602.40
#2020-05-18| 622.55
#2020-05-19| 641.40
#2020-05-20| 651.32
#2020-05-21| 669.14
#2020-05-22| 659.67
#2020-05-25| 651.17
#2020-05-26| 693.85
#2020-05-27| 691.49
#2020-05-28| 702.09
#2020-05-29| 682.31
#2020-06-01| 686.21
#2020-06-02| 722.29
#2020-06-03| 783.47
#2020-06-04| 785.10
#2020-06-05| 813.86
#2020-06-08| 807.29
#2020-06-09| 811.46
#2020-06-10| 789.09
#2020-06-11| 758.81
#2020-06-12| 762.65
#2020-06-15| 741.12
#2020-06-16| 743.61
#2020-06-17| 764.94
#2020-06-18| 737.32
#2020-06-19| 746.75
#2020-06-22| 730.28
#2020-06-23| 729.80
#2020-06-24| 720.44
#2020-06-25| 722.33
#2020-06-26| 707.65
#2020-06-29| 717.24
#2020-06-30| 708.91
#2020-07-01| 716.77
#2020-07-02| 735.03
#2020-07-03| 729.41
#2020-07-06| 730.93
#2020-07-07| 721.15
#2020-07-08| 739.19
#2020-07-09| 746.78
#2020-07-10| 759.09
#2020-07-13| 777.09
#2020-07-14| 761.82
#2020-07-15| 769.44
#2020-07-16| 777.61
#2020-07-17| 769.92
#2020-07-20| 769.66
#2020-07-21| 784.01
#2020-07-22| 780.85
#2020-07-23| 759.49
#2020-07-24| 747.54
#2020-07-27| 764.27
#2020-07-28| 773.05
#2020-07-29| 790.38
#2020-07-30| 753.78
#2020-07-31| 729.67
#2020-08-03| 698.74
#2020-08-04| 696.36
#2020-08-05| 706.12
#2020-08-06| 697.88
#2020-08-07| 695.90
#2020-08-10| 692.23
#2020-08-11| 714.42
#2020-08-12| 715.77
#2020-08-13| 723.17
#2020-08-14| 720.71
#2020-08-17| 707.82
#2020-08-18| 725.04
#2020-08-19| 733.85
#2020-08-20| 714.34
#2020-08-21| 737.46
#2020-08-24| 759.57
#2020-08-25| 763.04
#2020-08-26| 749.40
#2020-08-27| 747.10
#2020-08-28| 745.37
#2020-08-31| 711.39
#2020-09-01| 739.18
#2020-09-02| 710.70
#2020-09-03| 701.48
#2020-09-04| 705.46
#2020-09-07| 705.07
#2020-09-08| 715.69
#2020-09-09| 762.38
#2020-09-10| 763.14
#2020-09-11| 754.86
#2020-09-14| 752.88
#2020-09-15| 756.28
#2020-09-16| 761.86
#2020-09-17| 760.12
#2020-09-18| 744.68
#2020-09-21| 703.99
#2020-09-22| 713.17
#2020-09-23| 701.89
#2020-09-24| 700.62
#2020-09-25| 684.68
#2020-09-28| 715.59
#2020-09-29| 726.79
#2020-09-30| 741.04
#2020-10-01| 749.31
#2020-10-02| 769.63
#2020-10-05| 758.06
#2020-10-06| 750.27
#2020-10-07| 752.52
#2020-10-08| 748.53
#2020-10-09| 745.65
#2020-10-12| 752.08
#2020-10-13| 734.30
#2020-10-14| 734.97
#2020-10-15| 733.92
#2020-10-16| 730.20
#2020-10-19| 750.68
#2020-10-20| 748.56
#2020-10-21| 769.48
#2020-10-22| 788.33
#2020-10-23| 816.94
#2020-10-26| 801.04
#2020-10-27| 797.92
#2020-10-28| 757.53
#2020-10-29| 735.42
#2020-10-30| 723.79
#2020-11-02| 732.45
#2020-11-03| 765.79
#2020-11-04| 772.54
#2020-11-05| 788.00
#2020-11-06| 792.81
#2020-11-09| 858.96
#2020-11-10| 875.25
#2020-11-11| 913.29
#2020-11-12| 901.81
#2020-11-13| 883.98
#2020-11-16| 901.55
#2020-11-17| 903.61
#2020-11-18| 903.91
#2020-11-19| 890.19
#2020-11-20| 882.64
#2020-11-23| 879.18
#2020-11-24| 904.36
#2020-11-25| 911.60
#2020-11-26| 915.35
#2020-11-27| 906.28
#2020-11-30| 867.26
#2020-12-01| 882.78
#2020-12-02| 881.63
#2020-12-03| 896.23
#2020-12-04| 907.63
#2020-12-07| 909.65
#2020-12-08| 923.20
#2020-12-09| 935.32
#2020-12-10| 909.13
#2020-12-11| 921.72
#2020-12-14| 938.51
#2020-12-15| 960.98
#2020-12-16| 965.11
#2020-12-17| 975.70
#2020-12-18|1002.80
#2020-12-21| 952.76
#2020-12-22| 959.35
#2020-12-23| 973.93
#2020-12-24| 971.78
#2020-12-25| 971.71
#2020-12-28| 970.64
#2020-12-29| 967.78
#2020-12-30| 976.70
#2020-12-31| 966.02
#2021-01-01| 966.02
#2021-01-04| 954.14
#2021-01-05| 919.07
#2021-01-06| 917.42
#2021-01-07| 922.88
#2021-01-08| 950.22
#2021-01-11| 924.94
#2021-01-12| 937.48
#2021-01-13| 934.33
#2021-01-14| 935.13
#2021-01-15| 932.76
#2021-01-18| 935.69
#2021-01-19| 957.78
#2021-01-20| 958.02
#2021-01-21| 958.27
#2021-01-22| 926.43
#2021-01-25| 908.42
#2021-01-26| 928.58
#2021-01-27| 928.00
#2021-01-28| 935.79
#2021-01-29| 927.74
#2021-02-01| 918.18
#2021-02-02| 940.76
#2021-02-03| 943.58
#2021-02-04| 964.20
#2021-02-05|1004.39
#2021-02-08| 989.36
#2021-02-09| 998.85
#2021-02-10| 998.91
#2021-02-11|1006.14
#2021-02-12|1031.91
#2021-02-15|1036.77
#2021-02-16|1022.98
#2021-02-17| 997.34
#2021-02-18| 993.96
#2021-02-19| 996.08
#2021-02-22| 993.47
#2021-02-23| 991.48
#2021-02-24| 998.29
#2021-02-25| 983.08
#2021-02-26| 956.52
#2021-03-01| 987.31
#2021-03-02| 988.18
#2021-03-03| 987.98
#2021-03-04| 987.02
#2021-03-05| 975.22
#2021-03-08| 970.32
#2021-03-09| 979.09
#2021-03-10|1004.55
#2021-03-11|1016.11
#2021-03-12|1014.48
#2021-03-15|1001.26
#2021-03-16| 987.36
#2021-03-17| 971.49
#2021-03-18| 973.32
#2021-03-19| 965.14
#2021-03-22| 963.25
#2021-03-23| 944.62
#2021-03-24| 939.22
#2021-03-25| 926.22
#2021-03-26| 948.06
#2021-03-29| 968.50
#2021-03-30| 981.85
#2021-03-31| 967.39
#2021-04-01| 966.66
#2021-04-02| 966.70
#2021-04-05| 967.40
#2021-04-06| 973.78
#2021-04-07| 972.98
#2021-04-08| 959.80
#2021-04-09| 962.84
#2021-04-12| 965.64
#2021-04-13| 964.90
#2021-04-14| 976.32
#2021-04-15|1006.84
#2021-04-16|1003.46
#2021-04-19|1009.02
#2021-04-20| 989.29
#2021-04-21| 986.39
#2021-04-22| 981.65
#2021-04-23| 979.12
#2021-04-26| 988.78
#2021-04-27| 982.86
#2021-04-28| 996.29
#2021-04-29|1010.55
#2021-04-30| 975.94
#2021-05-03| 969.72
#2021-05-04| 964.23
#2021-05-05| 993.72
#2021-05-06|1020.88
#2021-05-07|1037.58
#2021-05-10|1045.33
#2021-05-11|1042.57
#2021-05-12|1040.29
#2021-05-13|1027.54
#2021-05-14|1037.98
#2021-05-17|1033.61
#2021-05-18|1048.03
#2021-05-19|1040.41
#2021-05-20|1048.58
#2021-05-21|1062.13
#2021-05-24|1059.62
#2021-05-25|1079.85
#2021-05-26|1090.57
#2021-05-27|1096.46
#2021-05-28|1113.19
#2021-05-31|1121.77
#2021-06-01|1127.00
#2021-06-02|1141.99
#2021-06-03|1141.91
#2021-06-04|1140.87
#2021-06-07|1138.32
#2021-06-08|1133.07
#2021-06-09|1161.53
#2021-06-10|1154.53
#2021-06-11|1137.94
#2021-06-14|1143.63
#2021-06-15|1126.07
#2021-06-16|1129.57
#2021-06-17|1076.82
#2021-06-18|1041.84
#2021-06-21|1039.76
#2021-06-22|1028.72
#2021-06-23|1044.75
#2021-06-24|1048.65
#2021-06-25|1064.36
#2021-06-28|1035.36
#2021-06-29|1050.02
#2021-06-30|1055.88
#2021-07-01|1039.66
#2021-07-02|1043.09
#2021-07-05|1052.77
#2021-07-06|1040.95
#2021-07-07|1050.73
#2021-07-08|1050.31
#2021-07-09|1072.80
#2021-07-12|1058.71
#2021-07-13|1010.83
#2021-07-14|1019.46
#2021-07-15|1015.33
#2021-07-16|1019.54
#2021-07-19| 991.38
#2021-07-20| 990.71
#2021-07-21| 994.29
#2021-07-22|1002.28
#2021-07-23|1002.80
#2021-07-26| 991.48
#2021-07-27| 999.27
#2021-07-28| 999.74
#2021-07-29|1019.10
#2021-07-30|1021.41
#2021-08-02|1040.32
#2021-08-03|1058.29
#2021-08-04|1055.36
#2021-08-05|1090.41
#2021-08-06|1073.14
#2021-08-09|1068.48
#2021-08-10|1061.77
#2021-08-11|1072.88
#2021-08-12|1059.52
#2021-08-13|1066.79
#2021-08-16|1089.24
#2021-08-17|1085.47
#2021-08-18|1100.20
#2021-08-19|1071.48
#2021-08-20|1059.49
#2021-08-23|1090.83
#2021-08-24|1112.09
#2021-08-25|1116.71
#2021-08-26|1120.43
#2021-08-27|1136.87
#2021-08-30|1142.74
#2021-08-31|1167.04
#2021-09-01|1166.93
#2021-09-02|1154.26
#2021-09-03|1158.79
#2021-09-06|1158.07
#2021-09-07|1151.40
#2021-09-08|1157.48
#2021-09-09|1156.20
#2021-09-10|1146.02
#2021-09-13|1158.03
#2021-09-14|1164.59
#2021-09-15|1161.27
#2021-09-16|1120.03
#2021-09-17|1113.93
#2021-09-20|1093.63
#2021-09-21|1095.32
#2021-09-22|1124.23
#2021-09-23|1140.39
#2021-09-24|1117.86
#2021-09-27|1108.10
#2021-09-28|1114.73
#2021-09-29|1123.92
#2021-09-30|1131.23
#2021-10-01|1139.29
#2021-10-04|1116.28
#2021-10-05|1115.32
#2021-10-06|1113.00
#2021-10-07|1117.62
#2021-10-08|1096.76
#2021-10-11|1097.94
#2021-10-12|1104.44
#2021-10-13|1110.83
#2021-10-14|1108.95
#2021-10-15|1116.35
#2021-10-18|1124.49
#2021-10-19|1131.00
#2021-10-20|1138.67
#2021-10-21|1116.86
#2021-10-22|1105.88
#2021-10-25|1114.92
#2021-10-26|1117.37
#2021-10-27|1107.56
#2021-10-28|1096.77
#2021-10-29|1090.39
#2021-11-01|1081.56
#2021-11-02|1103.38
#2021-11-03|1099.36
#2021-11-04|1118.87
#2021-11-05|1118.85
#2021-11-08|1120.56
#2021-11-09|1119.07
#2021-11-10|1093.82
#2021-11-11|1101.30
#2021-11-12|1084.52
#2021-11-15|1095.87
#2021-11-16|1073.36
#2021-11-17|1082.96
#2021-11-18|1075.86
#2021-11-19|1053.71
#2021-11-22|1058.83
#2021-11-23|1050.23
#2021-11-24|1029.19
#2021-11-25|1039.28
#2021-11-26| 960.46
#2021-11-29| 990.20
#2021-11-30|1008.99
#2021-12-01|1040.92
#2021-12-02|1039.67
#2021-12-03|1030.88
#2021-12-06|1050.84
#2021-12-07|1057.48
#2021-12-08|1075.81
#2021-12-09|1062.47
#2021-12-10|1046.40
#2021-12-13|1039.94
#2021-12-14|1034.88
#2021-12-15|1045.23
#2021-12-16|1054.73
#2021-12-17|1069.01
#2021-12-20|1054.22
#2021-12-21|1059.39
#2021-12-22|1068.95
#2021-12-23|1089.58
#2021-12-24|1092.28
#2021-12-27|1094.36
#2021-12-28|1086.94
#2021-12-29|1086.05
#2021-12-30|1094.95
#2021-12-31|1092.90
#2022-01-03|1107.24
#2022-01-04|1113.56
#2022-01-05|1137.56
#2022-01-06|1142.63
#2022-01-07|1150.79
#2022-01-10|1153.30
#2022-01-11|1157.88
#2022-01-12|1178.80
#2022-01-13|1186.78
#2022-01-14|1188.15
#2022-01-17|1176.99
#2022-01-18|1160.55
#2022-01-19|1159.21
#2022-01-20|1168.52
#2022-01-21|1169.74
#2022-01-24|1135.01
#2022-01-25|1143.88
#2022-01-26|1154.40
#2022-01-27|1151.97
#2022-01-28|1146.07
#2022-01-31|1164.53
#2022-02-01|1186.33
#2022-02-02|1180.20
#2022-02-03|1199.96
#2022-02-04|1177.36
#2022-02-07|1178.18
#2022-02-08|1205.87
#2022-02-09|1213.10
#2022-02-10|1236.63
#2022-02-11|1234.29
#2022-02-14|1222.11
#2022-02-15|1248.42
#2022-02-16|1265.68
#2022-02-17|1262.47
#2022-02-18|1244.17
#2022-02-21|1242.89
#2022-02-22|1233.79
#2022-02-23|1239.71
#2022-02-24|1176.66
#2022-02-25|1219.25
#2022-02-28|1205.40
#2022-03-01|1232.22
#2022-03-02|1219.93
#2022-03-03|1261.57
#2022-03-04|1197.43
#2022-03-07|1149.61
#2022-03-08|1141.30
#2022-03-09|1183.61
#2022-03-10|1201.62
#2022-03-11|1232.55
#2022-03-14|1241.76
#2022-03-15|1228.68
#2022-03-16|1299.61
#2022-03-17|1309.35
#2022-03-18|1295.46
#2022-03-21|1300.19
#2022-03-22|1320.52
#2022-03-23|1328.00
#2022-03-24|1340.04
#2022-03-25|1341.88
#2022-03-28|1352.69
#2022-03-29|1394.62
#2022-03-30|1394.13
#2022-03-31|1382.82
#2022-04-01|1382.10
#2022-04-04|1385.32
#2022-04-05|1363.69
#2022-04-06|1372.11
#2022-04-07|1345.68
#2022-04-08|1347.55
#2022-04-11|1346.91
#2022-04-12|1344.50
#2022-04-13|1306.55
#2022-04-14|1291.25
#2022-04-15|1291.94
#2022-04-18|1289.92
#2022-04-19|1275.50
#2022-04-20|1247.17
#2022-04-21|1237.75
#2022-04-22|1222.07
#2022-04-25|1199.39
#2022-04-26|1202.79
#2022-04-27|1194.09
#2022-04-28|1200.85
#2022-04-29|1205.33
#2022-05-02|1191.25
#2022-05-03|1182.36
#2022-05-04|1179.28
#2022-05-05|1157.43
#2022-05-06|1133.62
#2022-05-09|1099.85
#2022-05-10|1120.64
#2022-05-11|1128.71
#2022-05-12|1132.96
#2022-05-13|1135.63
#2022-05-16|1143.88
#2022-05-17|1158.76
#2022-05-18|1167.63
#2022-05-19|1159.64
#2022-05-20|1155.54
#2022-05-23|1179.64
#2022-05-24|1167.87
#2022-05-25|1138.39
#2022-05-26|1168.28
#2022-05-27|1208.65
#2022-05-30|1252.92
#2022-05-31|1260.46
#2022-06-01|1235.30
#2022-06-02|1217.01
#2022-06-03|1227.33
#2022-06-06|1220.63
#2022-06-07|1199.01
#2022-06-08|1192.71
#2022-06-09|1172.53
#2022-06-10|1127.06
#2022-06-13|1091.64
#2022-06-14|1098.08
#2022-06-15|1123.93
#2022-06-16|1120.20
#2022-06-17|1096.82
#2022-06-20|1122.31
#2022-06-21|1138.60
#2022-06-22|1126.93
#2022-06-23|1121.29
#2022-06-24|1148.61
#2022-06-27|1129.36
#2022-06-28|1113.72
#2022-06-29|1086.65
#2022-06-30|1045.51
#2022-07-01|1034.52
#2022-07-04|1057.21
#2022-07-05|1009.15
#2022-07-06| 998.09
#2022-07-07|1025.83
#2022-07-08|1029.25
#2022-07-11|1005.10
#2022-07-12|1017.25
#2022-07-13|1008.56
#2022-07-14| 971.94
#2022-07-15| 999.37
#2022-07-18|1014.80
#2022-07-19|1027.22
#2022-07-20|1022.29
#2022-07-21|1046.21
#2022-07-22|1048.54
#2022-07-25|1045.00
#2022-07-26|1049.32
#2022-07-27|1050.71
#2022-07-28|1074.38
#2022-07-29|1066.76
#2022-08-01|1076.01
#2022-08-02|1052.66
#2022-08-03|1059.31
#2022-08-04|1071.35
#2022-08-05|1085.54
#2022-08-08|1103.56
#2022-08-09|1100.38
#2022-08-10|1134.84
#2022-08-11|1145.04
#2022-08-12|1150.17
#2022-08-15|1145.36
#2022-08-16|1149.17
#2022-08-17|1131.82
#2022-08-18|1127.14
#2022-08-19|1081.66
#2022-08-22|1077.82
#2022-08-23|1081.13
#2022-08-24|1074.81
#2022-08-25|1090.24
#2022-08-26|1100.51
#2022-08-29|1080.73
#2022-08-30|1057.99
#2022-08-31|1024.76
#2022-09-01|1009.74
#2022-09-02|1029.60
#2022-09-05|1041.18
#2022-09-06|1035.58
#2022-09-07|1006.57
#2022-09-08| 992.04
#2022-09-09|1019.17
#2022-09-12|1042.90
#2022-09-13|1002.38
#2022-09-14| 990.06
#2022-09-15| 991.89
#2022-09-16| 970.89
#2022-09-19| 962.00
#2022-09-20| 970.46
#2022-09-21| 969.50
#2022-09-22| 966.03
#2022-09-23| 940.11
#2022-09-26| 923.25
#2022-09-27| 945.51
#2022-09-28| 942.21
#2022-09-29| 913.95
#2022-09-30| 917.84
#2022-10-03| 920.86
#2022-10-04| 945.38
#2022-10-05| 930.88
#2022-10-06| 931.09
#2022-10-07| 926.28
#2022-10-10| 925.18
#2022-10-11| 930.53
#2022-10-12| 915.48
#2022-10-13| 918.85
#2022-10-14| 927.99
#2022-10-17| 966.56
#2022-10-18| 961.87
#2022-10-19| 981.93
#2022-10-20| 983.75
#2022-10-21| 975.68
#2022-10-24| 971.09
#2022-10-25|1000.33
#2022-10-26|1035.72
#2022-10-27|1036.26
#2022-10-28|1028.30
#2022-10-31|1003.10
#2022-11-01|1006.36
#2022-11-02|1012.59
#2022-11-03| 991.47
#2022-11-04|1036.78
#2022-11-07|1061.67
#2022-11-08|1058.59
#2022-11-09|1059.26
#2022-11-10|1087.56
#2022-11-11|1094.88
#2022-11-14|1096.96
#2022-11-15|1077.42
#2022-11-16|1085.56
#2022-11-17|1074.31
#2022-11-18|1099.97
#2022-11-21|1095.13
#2022-11-22|1116.38
#2022-11-23|1133.32
#2022-11-24|1127.96
#2022-11-25|1126.51
#2022-11-28|1128.48
#2022-11-29|1118.33
#2022-11-30|1136.81
#2022-12-01|1025.59
#2022-12-02|1036.31
#2022-12-05|1063.54
#2022-12-06|1076.24
#2022-12-07|1080.81
#2022-12-08|1073.37
#2022-12-09|1052.69
#2022-12-12|1037.30
#2022-12-13|1059.83
#2022-12-14|1066.68
#2022-12-15|1029.98
#2022-12-16|1015.97
#2022-12-19|1066.75
#2022-12-20|1060.24
#2022-12-21|1075.32
#2022-12-22|1069.20
#2022-12-23|1089.02
#2022-12-26|1089.16
#2022-12-27|1071.98
#2022-12-28|1070.07
#2022-12-29|1074.69
#2022-12-30|1064.87
#2023-01-02|1065.94
#2023-01-03|1076.75
#2023-01-04|1086.13
#2023-01-05|1061.08
#2023-01-06|1058.71
#2023-01-09|1102.82
#2023-01-10|1082.49
#2023-01-11|1076.45
#2023-01-12|1102.44
#2023-01-13|1111.18
#2023-01-16|1101.34
#2023-01-17|1083.44
#2023-01-18|1096.49
#2023-01-19|1071.40
#2023-01-20|1082.90
#2023-01-23|1100.45
#2023-01-24|1097.79
#2023-01-25|1094.78
#2023-01-26|1096.91
#2023-01-27|1102.28
#2023-01-30|1100.74
#2023-01-31|1079.65
#2023-02-01|1125.16
#2023-02-02|1133.81
#2023-02-03|1108.49
#2023-02-06|1087.95
#2023-02-07|1092.39
#2023-02-08|1082.53
#2023-02-09|1092.43
#2023-02-10|1061.57
#2023-02-13|1070.95
#2023-02-14|1070.53
#2023-02-15|1055.19
#2023-02-16|1047.98
#2023-02-17|1056.04
#2023-02-20|1053.94
#2023-02-21|1052.54
#2023-02-22|1067.13
#2023-02-23|1081.27
#2023-02-24|1047.32
#2023-02-27|1052.68
#2023-02-28|1061.45
#2023-03-01|1082.83
#2023-03-02|1069.58
#2023-03-03|1070.68
#2023-03-06|1076.52
#2023-03-07|1055.76
#2023-03-08|1037.13
#2023-03-09|1045.59
#2023-03-10|1047.55
#2023-03-13|1015.72
#2023-03-14|1009.67
#2023-03-15| 971.28
#2023-03-16| 974.90
#2023-03-17| 965.13
#2023-03-20| 957.30
#2023-03-21| 955.52
#2023-03-22| 982.24
#2023-03-23|1008.22
#2023-03-24| 986.60
#2023-03-27| 995.54
#2023-03-28|1014.69
#2023-03-29|1022.99
#2023-03-30|1036.39
#2023-03-31|1034.61
#2023-04-03|1043.58
#2023-04-04|1055.63
#2023-04-05|1041.01
#2023-04-06|1033.21
#2023-04-07|1033.09
#2023-04-10|1018.97
#2023-04-11|1033.49
#2023-04-12|1043.68
#2023-04-13|1062.07
#2023-04-14|1064.79
#2023-04-17|1039.83
#2023-04-18|1027.61
#2023-04-19|1030.22
#2023-04-20|1040.17
#2023-04-21|1032.23
#2023-04-24|1028.90
#2023-04-25|1014.95
#2023-04-26|1022.02
#2023-04-27|1029.06
#2023-04-28|1034.09
#2023-05-01|1031.92
#2023-05-02|1010.72
#2023-05-03|1019.48
#2023-05-04| 988.28
#2023-05-05|1002.27
#2023-05-08|1010.49
#2023-05-09| 995.23
#2023-05-10| 967.91
#2023-05-11| 921.46
#2023-05-12| 929.92
#2023-05-15| 940.73
#2023-05-16| 938.82
#2023-05-17| 920.33
#2023-05-18| 912.76
#2023-05-19| 917.99
#2023-05-22| 933.44
#2023-05-23| 932.35
#2023-05-24| 929.83
#2023-05-25| 905.70
#2023-05-26| 905.55
#2023-05-29| 899.33
#2023-05-30| 884.65
#2023-05-31| 885.39
#2023-06-01| 902.43
#2023-06-02| 917.01
#2023-06-05| 936.98
#2023-06-06| 947.52
#2023-06-07| 971.67
#2023-06-08| 993.83
#2023-06-09|1024.59
#2023-06-12|1012.53
#2023-06-13|1029.06
#2023-06-14|1054.87
#2023-06-15|1061.76
#2023-06-16|1071.07
#2023-06-19|1072.84
#2023-06-20|1067.85
#2023-06-21|1060.60
#2023-06-22|1044.65
#2023-06-23|1018.62
#2023-06-26|1022.20
#2023-06-27|1031.81
#2023-06-28|1023.66
#2023-06-29|1022.54
#2023-06-30|1033.78
#2023-07-03|1045.06
#2023-07-04|1055.48
#2023-07-05|1046.69
#2023-07-06|1015.31
#2023-07-07|1034.11
#2023-07-10|1028.37
#2023-07-11|1045.42
#2023-07-12|1083.75
#2023-07-13|1114.79
#2023-07-14|1110.68
#2023-07-17|1117.59
#2023-07-18|1138.70
#2023-07-19|1129.88
#2023-07-20|1129.69
#2023-07-21|1127.02
#2023-07-24|1147.70
#2023-07-25|1158.92
#2023-07-26|1164.43
#2023-07-27|1181.69
#2023-07-28|1188.82
#2023-07-31|1180.09
#2023-08-01|1154.20
#2023-08-02|1106.86
#2023-08-03|1094.27
#2023-08-04|1136.29
#2023-08-07|1119.46
#2023-08-08|1105.92
#2023-08-09|1105.42
#2023-08-10|1129.10
#2023-08-11|1115.32
#2023-08-14|1092.97
#2023-08-15|1075.26
#2023-08-16|1086.76
#2023-08-17|1079.88
#2023-08-18|1067.13
#2023-08-21|1083.85
#2023-08-22|1094.01
#2023-08-23|1124.20
#2023-08-24|1120.90
#2023-08-25|1114.30
#2023-08-28|1131.29
#2023-08-29|1131.86
#2023-08-30|1135.50
#2023-08-31|1103.02
#2023-09-01|1109.54
#2023-09-04|1100.19
#2023-09-05|1087.05
#2023-09-06|1079.90
#2023-09-07|1074.18
#2023-09-08|1096.01
#2023-09-11|1105.68
#2023-09-12|1100.18
#2023-09-13|1099.48
#2023-09-14|1079.95
#2023-09-15|1057.02
#2023-09-18|1057.76
#2023-09-19|1062.57
#2023-09-20|1101.67
#2023-09-21|1081.03
#2023-09-22|1088.67
#2023-09-25|1084.75
#2023-09-26|1068.77
#2023-09-27|1057.16
#2023-09-28|1064.57
#2023-09-29|1066.81
#2023-10-02|1033.91
#2023-10-03|1036.32
#2023-10-04|1028.48
#2023-10-05|1036.47
#2023-10-06|1045.25
#2023-10-09|1036.09
#2023-10-10|1085.10
#2023-10-11|1097.28
#2023-10-12|1076.17
#2023-10-13|1065.06
#2023-10-16|1073.64
#2023-10-17|1085.28
#2023-10-18|1057.47
#2023-10-19|1054.46
#2023-10-20|1042.89
#2023-10-23|1051.72
#2023-10-24|1046.83
#2023-10-25|1044.48
#2023-10-26|1042.84
#2023-10-27|1038.11
#2023-10-30|1050.48
#2023-10-31|1056.16
#2023-11-01|1066.01
#2023-11-02|1117.55
#2023-11-03|1147.22
#2023-11-06|1140.00
#2023-11-07|1114.20
#2023-11-08|1125.30
#2023-11-09|1122.00
#2023-11-10|1116.22
#2023-11-13|1108.04
#2023-11-14|1150.07
#2023-11-15|1189.49
#2023-11-16|1156.93
#2023-11-17|1151.45
#2023-11-20|1158.49
#2023-11-21|1156.19
#2023-11-22|1131.77
#2023-11-23|1147.92
#2023-11-24|1158.31
#2023-11-27|1158.82
#2023-11-28|1157.70
#2023-11-29|1152.85
#2023-11-30|1135.26
#2023-12-01|1151.80
#2023-12-04|1146.30
#2023-12-05|1132.57
#2023-12-06|1143.69
#2023-12-07|1127.08
#2023-12-08|1114.45
#2023-12-11|1110.06
#2023-12-12|1095.27
#2023-12-13|1106.50
#2023-12-14|1185.74
#2023-12-15|1186.12
#2023-12-18|1139.98
#2023-12-19|1152.92
#2023-12-20|1165.73
#2023-12-21|1164.94
#2023-12-22|1173.74
#2023-12-25|1174.04
#2023-12-26|1164.21
#2023-12-27|1206.61
#2023-12-28|1201.27
#2023-12-29|1220.30
#2024-01-01|1220.30
#2024-01-02|1193.96
#2024-01-03|1156.16
#2024-01-04|1157.53
#2024-01-05|1174.59
#2024-01-08|1180.09
#2024-01-09|1175.84
#2024-01-10|1173.98
#2024-01-11|1177.30
#2024-01-12|1185.77
#2024-01-15|1157.01
#2024-01-16|1141.76
#2024-01-17|1113.75
#2024-01-18|1133.82
#2024-01-19|1137.77
#2024-01-22|1122.52
#2024-01-23|1138.92
#2024-01-24|1149.85
#2024-01-25|1142.76
#2024-01-26|1167.06
#2024-01-29|1153.53
#2024-01-30|1160.55
#2024-01-31|1181.02
#2024-02-01|1169.01
#2024-02-02|1153.89
#2024-02-05|1135.68
#2024-02-06|1148.13
#2024-02-07|1142.18
#2024-02-08|1139.65
#2024-02-09|1135.28
#2024-02-12|1143.92
#2024-02-13|1126.31
#2024-02-14|1139.44
#2024-02-15|1137.93
#2024-02-16|1156.90
#2024-02-19|1156.67
#2024-02-20|1154.28
#2024-02-21|1161.67
#2024-02-22|1159.24
#2024-02-23|1142.96
#2024-02-26|1125.51
#2024-02-27|1135.93
#2024-02-28|1116.74
#2024-02-29|1123.66
#2024-03-01|1142.95
#2024-03-04|1137.61
#2024-03-05|1134.13
#2024-03-06|1130.30
#2024-03-07|1122.56
#2024-03-08|1129.12
#2024-03-11|1138.46
#2024-03-12|1129.55
#2024-03-13|1135.93
#2024-03-14|1114.39
#2024-03-15|1098.83
#2024-03-18|1077.01
#2024-03-19|1073.84
#2024-03-20|1078.09
#2024-03-21|1076.10
#2024-03-22|1065.36
#2024-03-25|1062.52
#2024-03-26|1062.92
#2024-03-27|1071.88
#2024-03-28|1067.04
#2024-03-29|1067.03
#2024-04-01|1066.48
#2024-04-02|1065.96
#2024-04-03|1061.18
#2024-04-04|1083.58
#2024-04-05|1076.05
#2024-04-08|1085.08
#2024-04-09|1102.97
#2024-04-10|1082.73
#2024-04-11|1077.08
#2024-04-12|1039.88
#2024-04-15|1036.89
#2024-04-16|1026.21
#2024-04-17|1012.73
#2024-04-18|1013.24
#2024-04-19|1015.40
#2024-04-22|1024.08
#2024-04-23|1039.93
#2024-04-24|1029.43
#2024-04-25|1035.83
#2024-04-26|1070.91
#2024-04-29|1098.32
#2024-04-30|1095.94
#2024-05-01|1107.77
#2024-05-02|1108.06
#2024-05-03|1113.72
#2024-05-06|1121.02
#2024-05-07|1130.78
#2024-05-08|1123.82
#2024-05-09|1130.90
#2024-05-10|1143.93
#2024-05-13|1159.67
#2024-05-14|1137.83
#2024-05-15|1161.24
#2024-05-16|1180.38
#2024-05-17|1181.36
#2024-05-20|1187.65
#2024-05-21|1197.14
#2024-05-22|1183.52
#2024-05-23|1163.14
#2024-05-24|1166.63
#2024-05-27|1160.26
#2024-05-28|1164.10
#2024-05-29|1157.29
#2024-05-30|1103.10
#2024-05-31|1094.63
#2024-06-03|1148.02
#2024-06-04|1123.20
#2024-06-05|1084.62
#2024-06-06|1076.59
#2024-06-07|1089.29
#2024-06-10|1094.22
#2024-06-11|1112.10
#2024-06-12|1141.94
#2024-06-13|1163.75
#2024-06-14|1212.67
#2024-06-17|1221.12
#2024-06-18|1312.88
#2024-06-19|1330.42
#2024-06-20|1306.91
#2024-06-21|1322.17
#2024-06-24|1295.58
#2024-06-25|1292.67
#2024-06-26|1278.90
#2024-06-27|1240.62
#2024-06-28|1293.59
#2024-07-01|1308.97
#2024-07-02|1263.06
#2024-07-03|1299.92
#2024-07-04|1310.91
#2024-07-05|1302.68
#2024-07-08|1321.11
#2024-07-09|1313.34
#2024-07-10|1305.92
#2024-07-11|1331.68
#2024-07-12|1337.67
#2024-07-15|1334.89
#2024-07-16|1322.66
#2024-07-17|1296.32
#2024-07-18|1302.20
#2024-07-19|1301.56
#2024-07-22|1308.76
#2024-07-23|1309.59
#2024-07-24|1307.95
#2024-07-25|1326.15
#2024-07-26|1336.94
#2024-07-29|1318.27
#2024-07-30|1338.07
#2024-07-31|1368.18
#2024-08-01|1363.43
#2024-08-02|1339.67
#2024-08-05|1296.94
#2024-08-06|1303.83
#2024-08-07|1321.90
#2024-08-08|1322.38
#2024-08-09|1327.34
#2024-08-12|1329.98
#2024-08-13|1344.64
#2024-08-14|1371.79
#2024-08-15|1401.56
#2024-08-16|1420.67
#2024-08-19|1451.74
#2024-08-20|1435.82
#2024-08-21|1443.97
#2024-08-22|1420.68
#2024-08-23|1460.72
#2024-08-26|1475.56
#2024-08-27|1480.66
#2024-08-28|1477.62
#2024-08-29|1489.49
#2024-08-30|1479.44
#2024-09-02|1464.00
#2024-09-03|1435.90
#2024-09-04|1457.77
#2024-09-05|1461.39
#2024-09-06|1450.89
#2024-09-09|1449.07
#2024-09-10|1462.68
#2024-09-11|1445.92
#2024-09-12|1466.58
#2024-09-13|1466.52
#2024-09-16|1470.44
#2024-09-17|1491.21
#2024-09-18|1502.76
#2024-09-19|1519.33
#2024-09-20|1527.46
#2024-09-23|1571.20
#2024-09-24|1568.54
#2024-09-25|1584.31
#2024-09-26|1589.81
#2024-09-27|1592.22
#2024-09-30|1554.88
#2024-10-01|1529.19
#2024-10-02|1529.02
#2024-10-03|1505.04
#2024-10-04|1514.11
#2024-10-07|1517.70
#2024-10-08|1503.20
#2024-10-09|1489.85
#2024-10-10|1507.08
#2024-10-11|1545.37
#2024-10-14|1537.83
#2024-10-15|1542.95
#2024-10-16|1537.87
#2024-10-17|1527.93
#2024-10-18|1547.01
#2024-10-21|1534.14
#2024-10-22|1529.03
#2024-10-23|1498.53
#2024-10-24|1526.52
#2024-10-25|1515.78
#2024-10-28|1521.74
#2024-10-29|1494.40
#2024-10-30|1508.73
#2024-10-31|1501.76
#2024-11-01|1525.16
#2024-11-04|1539.12
#2024-11-05|1556.09
#2024-11-06|1522.59
#2024-11-07|1562.91
#2024-11-08|1532.95
#2024-11-11|1495.83
#2024-11-12|1483.28
#2024-11-13|1472.55
#2024-11-14|1471.56
#2024-11-15|1464.94
#2024-11-18|1482.61
#2024-11-19|1487.05
#2024-11-20|1499.65
#2024-11-21|1521.40
#2024-11-22|1505.34
#2024-11-25|1495.51
#2024-11-26|1499.19
#2024-11-27|1480.35
#2024-11-28|1491.60
#2024-11-29|1483.57
#2024-12-02|1479.78
#2024-12-03|1471.67
#2024-12-04|1487.35
#2024-12-05|1521.97
#2024-12-06|1529.77
#2024-12-09|1556.40
#2024-12-10|1544.54
#2024-12-11|1546.54
#2024-12-12|1535.00
#2024-12-13|1539.64
#2024-12-16|1539.63
#2024-12-17|1488.65
#2024-12-18|1497.01
#2024-12-19|1449.52
#2024-12-20|1451.85
#2024-12-23|1438.48
#2024-12-24|1434.49
#2024-12-25|1434.51
#2024-12-26|1421.36
#2024-12-27|1424.12
#2024-12-30|1408.75
#2024-12-31|1402.06
#2025-01-01|1402.06
#2025-01-02|1410.94
#2025-01-03|1426.14
#2025-01-06|1444.01
#2025-01-07|1444.90
#2025-01-08|1409.50
#2025-01-09|1401.46
#2025-01-10|1371.52
#2025-01-13|1351.21
#2025-01-14|1359.27
#2025-01-15|1399.10
#2025-01-16|1386.31
#2025-01-17|1413.13
#2025-01-20|1414.23
#2025-01-21|1423.29
#2025-01-22|1415.57
#2025-01-23|1390.60
#2025-01-24|1396.57
#2025-01-27|1367.66
#2025-01-28|1372.96
#2025-01-29|1398.10
#2025-01-30|1410.58
#2025-01-31|1386.81
#2025-02-03|1369.31
#2025-02-04|1390.10
#2025-02-05|1398.48
#2025-02-06|1422.38
#2025-02-07|1438.32
#2025-02-10|1432.47
#2025-02-11|1424.11
#2025-02-12|1422.27
#2025-02-13|1414.84
#2025-02-14|1426.77
#2025-02-17|1415.89
#2025-02-18|1427.56
#2025-02-19|1415.52
#2025-02-20|1425.47
#2025-02-21|1438.70
#2025-02-24|1427.39
#2025-02-25|1435.27
#2025-02-26|1458.34
#2025-02-27|1429.79
#2025-02-28|1404.96
#2025-03-03|1419.29
#2025-03-04|1410.57
#2025-03-05|1430.61
#2025-03-06|1433.64
#2025-03-07|1439.97
#2025-03-10|1421.20
#2025-03-11|1413.00
#2025-03-12|1402.77
#2025-03-13|1417.49
#2025-03-14|1448.61
#2025-03-17|1467.21
#2025-03-18|1465.92
#2025-03-19|1478.35
#2025-03-20|1483.07
#2025-03-21|1478.04
#2025-03-24|1472.14
#2025-03-25|1493.89
#2025-03-26|1506.77
#2025-03-27|1500.59
#2025-03-28|1455.05
#2025-03-31|1442.03
#2025-04-01|1459.72
#2025-04-02|1391.05
#2025-04-03|1320.82
#2025-04-04|1251.42
#2025-04-07|1241.86
#2025-04-08|1291.20
#2025-04-09|1218.99
#2025-04-10|1292.15
#2025-04-11|1295.65
#2025-04-14|1380.42
#2025-04-15|1377.71
#2025-04-16|1384.02
#2025-04-17|1389.11
#2025-04-18|1390.35
#2025-04-21|1400.88
#2025-04-22|1409.28
#2025-04-23|1433.73
#2025-04-24|1439.05
#2025-04-25|1451.53
#2025-04-28|1467.59
#2025-04-29|1488.70
#2025-04-30|1479.27
#2025-05-01|1478.40
#2025-05-02|1511.71
#2025-05-05|1503.22
#2025-05-06|1492.43
#2025-05-07|1490.09
#2025-05-08|1488.09
#2025-05-09|1498.42
#2025-05-12|1521.46
#2025-05-13|1518.74
#2025-05-14|1525.63
#2025-05-15|1553.11
#2025-05-16|1550.02
#2025-05-19|1534.54
#2025-05-20|1534.98
#2025-05-21|1542.31
#2025-05-22|1524.87
#2025-05-23|1533.09
#2025-05-26|1553.44
#2025-05-27|1547.41
#2025-05-28|1558.25
#2025-05-29|1583.33
#2025-05-30|1552.04
#2025-06-02|1566.31
#2025-06-03|1562.76
#2025-06-04|1584.55
#2025-06-05|1595.76
#2025-06-06|1602.00
#2025-06-09|1597.72
#2025-06-10|1619.83
#2025-06-11|1595.06
#2025-06-12|1600.41
#2025-06-13|1549.66
#2025-06-16|1556.91
#2025-06-17|1538.52
#2025-06-18|1534.99
#2025-06-19|1526.00
#2025-06-20|1543.19
#2025-06-23|1517.80
#2025-06-24|1599.84
#2025-06-25|1574.84
#2025-06-26|1566.44
#2025-06-27|1583.87
#2025-06-30|1588.76
#2025-07-01|1610.21
#2025-07-02|1594.96
#2025-07-03|1626.76
#2025-07-04|1610.10
#2025-07-07|1591.91
#2025-07-08|1589.72
#2025-07-09|1597.32
#2025-07-10|1590.46
#2025-07-11|1541.29
#2025-07-14|1536.42
#2025-07-15|1542.44
#2025-07-16|1557.19
#2025-07-17|1567.27
#2025-07-18|1616.25
#2025-07-21|1603.23
#2025-07-22|1599.58
#2025-07-23|1605.24
#2025-07-24|1608.98
#2025-07-25|1584.82
#2025-07-28|1580.20
#2025-07-29|1581.43
#2025-07-30|1591.51
#2025-07-31|1595.00
#2025-08-01|1574.40
#2025-08-04|1593.48
#2025-08-05|1572.04
#2025-08-06|1590.27
#2025-08-07|1592.37
#2025-08-08|1599.89
#2025-08-11|1606.19
#2025-08-12|1636.54
#2025-08-13|1669.88
#2025-08-14|1670.37
#2025-08-15|1672.98
#2025-08-18|1652.09
#2025-08-19|1657.60
#2025-08-20|1649.47
#2025-08-21|1647.86
#2025-08-22|1707.07
#2025-08-25|1678.88
#2025-08-26|1651.25
#2025-08-27|1644.59
#2025-08-28|1664.50
#2025-08-29|1646.24
#2025-09-01|1643.86
#2025-09-02|1617.89
#2025-09-03|1604.25
#2025-09-04|1578.47
#2025-09-05|1615.33
#2025-09-08|1637.50
#2025-09-09|1639.98
#2025-09-10|1645.74
#2025-09-11|1668.81
#2025-09-12|1688.36
#2025-09-15|1684.24
#2025-09-16|1689.39
#2025-09-17|1691.28
#2025-09-18|1705.60
#2025-09-19|1699.19
#2025-09-22|1679.87
#2025-09-23|1695.41
#2025-09-24|1687.87
#2025-09-25|1649.15
#2025-09-26|1648.87
#2025-09-29|1646.20
#2025-09-30|1651.07
#2025-10-01|1667.35
#2025-10-02|1651.04
#2025-10-03|1689.90
#2025-10-06|1713.35
#2025-10-07|1708.92
#2025-10-08|1723.17
#2025-10-09|1752.86
#2025-10-10|1752.81
#2025-10-13|1749.20
#2025-10-14|1735.87
#2025-10-15|1752.50
#2025-10-16|1758.81
#2025-10-17|1742.50
#2025-10-20|1780.56
#2025-10-21|1774.74
#2025-10-22|1796.85
#2025-10-23|1811.68
#2025-10-24|1812.59
#2025-10-27|1796.76
#2025-10-28|1833.75
#2025-10-29|1823.68
#2025-10-30|1778.96
#2025-10-31|1771.70
#2025-11-03|1780.48
#2025-11-04|1750.00
#2025-11-05|1778.98
#2025-11-06|1789.42
#2025-11-07|1779.05
#2025-11-10|1806.05
#2025-11-11|1799.91
#2025-11-12|1840.61
#2025-11-13|1879.01
#2025-11-14|1855.17
#2025-11-17|1879.26
#2025-11-18|1841.32
#2025-11-19|1840.05
#2025-11-20|1855.00
#2025-11-21|1797.40
#2025-11-24|1805.22
#2025-11-25|1814.74
#2025-11-26|1853.09
#2025-11-27|1817.21
#2025-11-28|1818.64
#2025-12-01|1830.47
#2025-12-02|1843.40
#2025-12-03|1875.75
#2025-12-04|1895.55
#2025-12-05|1912.32
#2025-12-08|1883.97
#2025-12-09|1893.19
#2025-12-10|1899.69
#2025-12-11|1921.34
#2025-12-12|1912.31
#2025-12-15|1952.95
#2025-12-16|1958.90
#2025-12-17|1986.03
#2025-12-18|2001.67
#2025-12-19|1989.65
#2025-12-22|1981.49
#2025-12-23|1999.30
#2025-12-24|2016.73
#2025-12-25|2016.00
#2025-12-26|2010.46
#2025-12-29|2011.15
#2025-12-30|2024.28
#2025-12-31|2026.60
#2026-01-01|2026.60
#2026-01-02|2043.78
#2026-01-05|2043.78
#2026-01-06|2084.13
#2026-01-07|2061.54
#2026-01-08|2062.11
#2026-01-09|2062.10
#2026-01-12|2057.90
#2026-01-13|2032.65
#2026-01-14|2028.37
#2026-01-15|2064.21
#2026-01-16|2060.89
#2026-01-19|2054.38
#2026-01-20|2053.57
#2026-01-21|2070.76
#2026-01-22|2124.98
#2026-01-23|2116.93
#2026-01-26|2143.62
#2026-01-27|2159.94
#2026-01-28|2154.10
#2026-01-29|2183.32
#2026-01-30|2145.85
#2026-02-02|2176.11
#2026-02-03|2204.60
#2026-02-04|2174.96
#2026-02-05|2149.95
#2026-02-06|2183.24
#2026-02-09|2206.05
#2026-02-10|2223.95
#2026-02-11|2229.60
#2026-02-12|2260.44
#2026-02-13|2227.51
#2026-02-16|2248.82
#2026-02-17|2234.73
#2026-02-18|2291.03
#2026-02-19|2264.81
#2026-02-20|2274.35
#2026-02-23|2279.50
#2026-02-24|2305.57
#2026-02-25|2298.30
#2026-02-26|2328.91
#2026-02-27|2321.97
#2026-03-02|2242.09
#2026-03-03|2094.46
#2026-03-04|2146.91
#2026-03-05|2099.22
#2026-03-06|1994.96
#2026-03-09|2018.72
#2026-03-10|2100.14
#2026-03-11|2053.75
#2026-03-12|1984.43
#2026-03-13|1951.00