Table Data - NASDAQ Emerging Markets Middle East and Africa Financials Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA30LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMMEA30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 188.88 |
| 2001-04-02 | 186.65 |
| 2001-04-03 | 181.81 |
| 2001-04-04 | 185.54 |
| 2001-04-05 | 188.56 |
| 2001-04-06 | 185.50 |
| 2001-04-09 | 186.36 |
| 2001-04-10 | 188.57 |
| 2001-04-11 | 198.09 |
| 2001-04-12 | 200.83 |
| 2001-04-13 | . |
| 2001-04-16 | 200.33 |
| 2001-04-17 | 200.44 |
| 2001-04-18 | 204.21 |
| 2001-04-19 | 205.90 |
| 2001-04-20 | 203.87 |
| 2001-04-23 | 201.77 |
| 2001-04-24 | 202.65 |
| 2001-04-25 | 201.66 |
| 2001-04-26 | 204.05 |
| 2001-04-27 | 205.27 |
| 2001-04-30 | 207.34 |
| 2001-05-01 | 207.56 |
| 2001-05-02 | 207.57 |
| 2001-05-03 | 205.57 |
| 2001-05-04 | 207.78 |
| 2001-05-07 | 209.51 |
| 2001-05-08 | 208.88 |
| 2001-05-09 | 210.88 |
| 2001-05-10 | 213.88 |
| 2001-05-11 | 213.31 |
| 2001-05-14 | 210.65 |
| 2001-05-15 | 210.44 |
| 2001-05-16 | 211.94 |
| 2001-05-17 | 217.00 |
| 2001-05-18 | 218.40 |
| 2001-05-21 | 219.01 |
| 2001-05-22 | 217.14 |
| 2001-05-23 | 216.09 |
| 2001-05-24 | 216.09 |
| 2001-05-25 | 217.82 |
| 2001-05-28 | . |
| 2001-05-29 | 218.24 |
| 2001-05-30 | 219.98 |
| 2001-05-31 | 219.23 |
| 2001-06-01 | 213.69 |
| 2001-06-04 | 215.22 |
| 2001-06-05 | 214.86 |
| 2001-06-06 | 214.84 |
| 2001-06-07 | 213.04 |
| 2001-06-08 | 214.64 |
| 2001-06-11 | 212.38 |
| 2001-06-12 | 212.86 |
| 2001-06-13 | 214.47 |
| 2001-06-14 | 217.55 |
| 2001-06-15 | 220.00 |
| 2001-06-18 | 217.64 |
| 2001-06-19 | 220.09 |
| 2001-06-20 | 219.73 |
| 2001-06-21 | 223.14 |
| 2001-06-22 | 226.68 |
| 2001-06-25 | 226.47 |
| 2001-06-26 | 227.16 |
| 2001-06-27 | 227.01 |
| 2001-06-28 | 225.50 |
| 2001-06-29 | 225.69 |
| 2001-07-02 | 227.33 |
| 2001-07-03 | 225.60 |
| 2001-07-04 | . |
| 2001-07-05 | 217.75 |
| 2001-07-06 | 216.92 |
| 2001-07-09 | 215.81 |
| 2001-07-10 | 216.45 |
| 2001-07-11 | 212.88 |
| 2001-07-12 | 212.38 |
| 2001-07-13 | 213.60 |
| 2001-07-16 | 212.56 |
| 2001-07-17 | 209.80 |
| 2001-07-18 | 208.54 |
| 2001-07-19 | 210.32 |
| 2001-07-20 | 208.84 |
| 2001-07-23 | 210.22 |
| 2001-07-24 | 210.02 |
| 2001-07-25 | 211.11 |
| 2001-07-26 | 210.85 |
| 2001-07-27 | 209.58 |
| 2001-07-30 | 211.37 |
| 2001-07-31 | 210.58 |
| 2001-08-01 | 214.09 |
| 2001-08-02 | 220.62 |
| 2001-08-03 | 218.18 |
| 2001-08-06 | 213.19 |
| 2001-08-07 | 211.02 |
| 2001-08-08 | 209.41 |
| 2001-08-09 | 210.08 |
| 2001-08-10 | 210.31 |
| 2001-08-13 | 209.48 |
| 2001-08-14 | 213.23 |
| 2001-08-15 | 214.31 |
| 2001-08-16 | 214.71 |
| 2001-08-17 | 213.87 |
| 2001-08-20 | 211.02 |
| 2001-08-21 | 210.31 |
| 2001-08-22 | 210.65 |
| 2001-08-23 | 210.01 |
| 2001-08-24 | 211.54 |
| 2001-08-27 | 212.40 |
| 2001-08-28 | 213.46 |
| 2001-08-29 | 212.42 |
| 2001-08-30 | 209.99 |
| 2001-08-31 | 209.30 |
| 2001-09-03 | . |
| 2001-09-04 | 208.96 |
| 2001-09-05 | 207.33 |
| 2001-09-06 | 205.41 |
| 2001-09-07 | 205.69 |
| 2001-09-10 | 203.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 183.50 |
| 2001-09-18 | 180.46 |
| 2001-09-19 | 181.73 |
| 2001-09-20 | 173.41 |
| 2001-09-21 | 167.33 |
| 2001-09-24 | 167.72 |
| 2001-09-25 | 177.16 |
| 2001-09-26 | 179.82 |
| 2001-09-27 | 177.77 |
| 2001-09-28 | 179.24 |
| 2001-10-01 | 178.10 |
| 2001-10-02 | 176.91 |
| 2001-10-03 | 175.14 |
| 2001-10-04 | 181.00 |
| 2001-10-05 | 181.69 |
| 2001-10-08 | 181.53 |
| 2001-10-09 | 181.69 |
| 2001-10-10 | 180.92 |
| 2001-10-11 | 184.29 |
| 2001-10-12 | 182.82 |
| 2001-10-15 | 184.80 |
| 2001-10-16 | 181.41 |
| 2001-10-17 | 179.46 |
| 2001-10-18 | 178.67 |
| 2001-10-19 | 178.33 |
| 2001-10-22 | 174.20 |
| 2001-10-23 | 173.82 |
| 2001-10-24 | 175.00 |
| 2001-10-25 | 176.38 |
| 2001-10-26 | 175.70 |
| 2001-10-29 | 176.77 |
| 2001-10-30 | 174.12 |
| 2001-10-31 | 173.64 |
| 2001-11-01 | 174.23 |
| 2001-11-02 | 174.40 |
| 2001-11-05 | 175.18 |
| 2001-11-06 | 175.04 |
| 2001-11-07 | 173.58 |
| 2001-11-08 | 174.12 |
| 2001-11-09 | 170.56 |
| 2001-11-12 | 169.39 |
| 2001-11-13 | 171.02 |
| 2001-11-14 | 172.92 |
| 2001-11-15 | 173.86 |
| 2001-11-16 | 177.02 |
| 2001-11-19 | 177.97 |
| 2001-11-20 | 175.84 |
| 2001-11-21 | 171.36 |
| 2001-11-22 | . |
| 2001-11-23 | 170.42 |
| 2001-11-26 | 172.70 |
| 2001-11-27 | 169.20 |
| 2001-11-28 | 167.84 |
| 2001-11-29 | 163.67 |
| 2001-11-30 | 159.91 |
| 2001-12-03 | 157.16 |
| 2001-12-04 | 154.21 |
| 2001-12-05 | 150.58 |
| 2001-12-06 | 146.31 |
| 2001-12-07 | 146.98 |
| 2001-12-10 | 151.86 |
| 2001-12-11 | 148.64 |
| 2001-12-12 | 146.74 |
| 2001-12-13 | 142.44 |
| 2001-12-14 | 136.27 |
| 2001-12-17 | 140.45 |
| 2001-12-18 | 138.53 |
| 2001-12-19 | 134.67 |
| 2001-12-20 | 124.99 |
| 2001-12-21 | 135.80 |
| 2001-12-24 | 139.38 |
| 2001-12-25 | . |
| 2001-12-26 | 140.18 |
| 2001-12-27 | 142.67 |
| 2001-12-28 | 143.92 |
| 2001-12-31 | 143.84 |
| 2002-01-01 | . |
| 2002-01-02 | 140.40 |
| 2002-01-03 | 141.19 |
| 2002-01-04 | 144.44 |
| 2002-01-07 | 149.13 |
| 2002-01-08 | 153.76 |
| 2002-01-09 | 157.21 |
| 2002-01-10 | 155.88 |
| 2002-01-11 | 156.72 |
| 2002-01-14 | 153.87 |
| 2002-01-15 | 146.59 |
| 2002-01-16 | 143.62 |
| 2002-01-17 | 145.35 |
| 2002-01-18 | 145.58 |
| 2002-01-21 | . |
| 2002-01-22 | 141.40 |
| 2002-01-23 | 142.36 |
| 2002-01-24 | 144.61 |
| 2002-01-25 | 143.25 |
| 2002-01-28 | 142.08 |
| 2002-01-29 | 141.73 |
| 2002-01-30 | 139.60 |
| 2002-01-31 | 139.81 |
| 2002-02-01 | 137.64 |
| 2002-02-04 | 137.26 |
| 2002-02-05 | 136.29 |
| 2002-02-06 | 136.46 |
| 2002-02-07 | 138.25 |
| 2002-02-08 | 139.37 |
| 2002-02-11 | 136.66 |
| 2002-02-12 | 138.77 |
| 2002-02-13 | 137.47 |
| 2002-02-14 | 138.53 |
| 2002-02-15 | 139.97 |
| 2002-02-18 | . |
| 2002-02-19 | 139.43 |
| 2002-02-20 | 143.63 |
| 2002-02-21 | 140.67 |
| 2002-02-22 | 140.05 |
| 2002-02-25 | 141.16 |
| 2002-02-26 | 142.50 |
| 2002-02-27 | 141.10 |
| 2002-02-28 | 139.76 |
| 2002-03-01 | 142.46 |
| 2002-03-04 | 147.50 |
| 2002-03-05 | 149.26 |
| 2002-03-06 | 147.78 |
| 2002-03-07 | 143.00 |
| 2002-03-08 | 137.68 |
| 2002-03-11 | 140.24 |
| 2002-03-12 | 139.83 |
| 2002-03-13 | 137.50 |
| 2002-03-14 | 139.74 |
| 2002-03-15 | 138.67 |
| 2002-03-18 | 136.72 |
| 2002-03-19 | 137.70 |
| 2002-03-20 | 139.39 |
| 2002-03-21 | 141.19 |
| 2002-03-22 | 142.39 |
| 2002-03-25 | 141.12 |
| 2002-03-26 | 140.24 |
| 2002-03-27 | 138.51 |
| 2002-03-28 | 137.31 |
| 2002-03-29 | . |
| 2002-04-01 | 137.25 |
| 2002-04-02 | 140.29 |
| 2002-04-03 | 144.91 |
| 2002-04-04 | 147.91 |
| 2002-04-05 | 153.29 |
| 2002-04-08 | 151.30 |
| 2002-04-09 | 151.02 |
| 2002-04-10 | 154.12 |
| 2002-04-11 | 153.23 |
| 2002-04-12 | 152.50 |
| 2002-04-15 | 153.41 |
| 2002-04-16 | 155.33 |
| 2002-04-17 | 156.43 |
| 2002-04-18 | 157.60 |
| 2002-04-19 | 160.31 |
| 2002-04-22 | 164.74 |
| 2002-04-23 | 169.34 |
| 2002-04-24 | 170.14 |
| 2002-04-25 | 173.54 |
| 2002-04-26 | 175.22 |
| 2002-04-29 | 172.46 |
| 2002-04-30 | 171.23 |
| 2002-05-01 | 172.08 |
| 2002-05-02 | 176.21 |
| 2002-05-03 | 181.33 |
| 2002-05-06 | 183.06 |
| 2002-05-07 | 187.02 |
| 2002-05-08 | 185.78 |
| 2002-05-09 | 184.98 |
| 2002-05-10 | 185.84 |
| 2002-05-13 | 186.64 |
| 2002-05-14 | 187.56 |
| 2002-05-15 | 182.16 |
| 2002-05-16 | 183.15 |
| 2002-05-17 | 184.50 |
| 2002-05-20 | 183.32 |
| 2002-05-21 | 182.86 |
| 2002-05-22 | 180.37 |
| 2002-05-23 | 180.51 |
| 2002-05-24 | 184.66 |
| 2002-05-27 | . |
| 2002-05-28 | 183.36 |
| 2002-05-29 | 185.53 |
| 2002-05-30 | 187.19 |
| 2002-05-31 | 185.45 |
| 2002-06-03 | 185.74 |
| 2002-06-04 | 188.00 |
| 2002-06-05 | 185.82 |
| 2002-06-06 | 187.55 |
| 2002-06-07 | 183.80 |
| 2002-06-10 | 182.28 |
| 2002-06-11 | 180.79 |
| 2002-06-12 | 177.30 |
| 2002-06-13 | 174.30 |
| 2002-06-14 | 168.40 |
| 2002-06-17 | 166.24 |
| 2002-06-18 | 172.07 |
| 2002-06-19 | 171.41 |
| 2002-06-20 | 170.22 |
| 2002-06-21 | 168.21 |
| 2002-06-24 | 169.03 |
| 2002-06-25 | 168.15 |
| 2002-06-26 | 163.64 |
| 2002-06-27 | 167.15 |
| 2002-06-28 | 167.07 |
| 2002-07-01 | 170.57 |
| 2002-07-02 | 168.01 |
| 2002-07-03 | 164.38 |
| 2002-07-04 | . |
| 2002-07-05 | 169.01 |
| 2002-07-08 | 166.24 |
| 2002-07-09 | 166.60 |
| 2002-07-10 | 165.83 |
| 2002-07-11 | 163.42 |
| 2002-07-12 | 168.47 |
| 2002-07-15 | 166.12 |
| 2002-07-16 | 166.15 |
| 2002-07-17 | 168.28 |
| 2002-07-18 | 169.74 |
| 2002-07-19 | 165.95 |
| 2002-07-22 | 160.23 |
| 2002-07-23 | 157.90 |
| 2002-07-24 | 154.04 |
| 2002-07-25 | 156.40 |
| 2002-07-26 | 158.31 |
| 2002-07-29 | 161.98 |
| 2002-07-30 | 159.93 |
| 2002-07-31 | 153.48 |
| 2002-08-01 | 151.84 |
| 2002-08-02 | 151.94 |
| 2002-08-05 | 148.07 |
| 2002-08-06 | 147.43 |
| 2002-08-07 | 150.01 |
| 2002-08-08 | 152.02 |
| 2002-08-09 | 151.42 |
| 2002-08-12 | 152.58 |
| 2002-08-13 | 149.76 |
| 2002-08-14 | 150.48 |
| 2002-08-15 | 149.97 |
| 2002-08-16 | 151.14 |
| 2002-08-19 | 151.44 |
| 2002-08-20 | 148.94 |
| 2002-08-21 | 147.67 |
| 2002-08-22 | 149.55 |
| 2002-08-23 | 148.55 |
| 2002-08-26 | 147.83 |
| 2002-08-27 | 151.44 |
| 2002-08-28 | 152.08 |
| 2002-08-29 | 148.87 |
| 2002-08-30 | 152.28 |
| 2002-09-02 | . |
| 2002-09-03 | 145.50 |
| 2002-09-04 | 146.05 |
| 2002-09-05 | 148.62 |
| 2002-09-06 | 150.74 |
| 2002-09-09 | 154.11 |
| 2002-09-10 | 157.10 |
| 2002-09-11 | 160.05 |
| 2002-09-12 | 158.23 |
| 2002-09-13 | 153.64 |
| 2002-09-16 | 151.41 |
| 2002-09-17 | 154.63 |
| 2002-09-18 | 151.64 |
| 2002-09-19 | 150.07 |
| 2002-09-20 | 150.72 |
| 2002-09-23 | 148.64 |
| 2002-09-24 | 148.29 |
| 2002-09-25 | 150.88 |
| 2002-09-26 | 154.44 |
| 2002-09-27 | 153.81 |
| 2002-09-30 | 150.40 |
| 2002-10-01 | 152.37 |
| 2002-10-02 | 154.53 |
| 2002-10-03 | 153.41 |
| 2002-10-04 | 152.94 |
| 2002-10-07 | 149.21 |
| 2002-10-08 | 148.63 |
| 2002-10-09 | 147.97 |
| 2002-10-10 | 148.52 |
| 2002-10-11 | 151.05 |
| 2002-10-14 | 153.10 |
| 2002-10-15 | 157.03 |
| 2002-10-16 | 153.22 |
| 2002-10-17 | 156.05 |
| 2002-10-18 | 155.68 |
| 2002-10-21 | 159.51 |
| 2002-10-22 | 164.76 |
| 2002-10-23 | 165.34 |
| 2002-10-24 | 167.24 |
| 2002-10-25 | 165.52 |
| 2002-10-28 | 167.33 |
| 2002-10-29 | 160.71 |
| 2002-10-30 | 160.82 |
| 2002-10-31 | 161.24 |
| 2002-11-01 | 168.28 |
| 2002-11-04 | 169.00 |
| 2002-11-05 | 168.05 |
| 2002-11-06 | 170.74 |
| 2002-11-07 | 176.28 |
| 2002-11-08 | 179.07 |
| 2002-11-11 | 178.70 |
| 2002-11-12 | 177.09 |
| 2002-11-13 | 174.13 |
| 2002-11-14 | 179.99 |
| 2002-11-15 | 184.27 |
| 2002-11-18 | 185.36 |
| 2002-11-19 | 183.08 |
| 2002-11-20 | 178.72 |
| 2002-11-21 | 181.99 |
| 2002-11-22 | 184.93 |
| 2002-11-25 | 186.46 |
| 2002-11-26 | 186.43 |
| 2002-11-27 | 189.11 |
| 2002-11-28 | . |
| 2002-11-29 | 188.54 |
| 2002-12-02 | 188.65 |
| 2002-12-03 | 184.47 |
| 2002-12-04 | 184.56 |
| 2002-12-05 | 185.48 |
| 2002-12-06 | 181.63 |
| 2002-12-09 | 182.56 |
| 2002-12-10 | 184.06 |
| 2002-12-11 | 186.49 |
| 2002-12-12 | 182.97 |
| 2002-12-13 | 185.78 |
| 2002-12-16 | 186.20 |
| 2002-12-17 | 186.44 |
| 2002-12-18 | 189.19 |
| 2002-12-19 | 183.59 |
| 2002-12-20 | 185.87 |
| 2002-12-23 | 186.03 |
| 2002-12-24 | 183.85 |
| 2002-12-25 | . |
| 2002-12-26 | 185.00 |
| 2002-12-27 | 186.31 |
| 2002-12-30 | 189.53 |
| 2002-12-31 | 189.58 |
| 2003-01-01 | . |
| 2003-01-02 | 192.01 |
| 2003-01-03 | 195.43 |
| 2003-01-06 | 195.16 |
| 2003-01-07 | 196.64 |
| 2003-01-08 | 195.31 |
| 2003-01-09 | 194.68 |
| 2003-01-10 | 196.97 |
| 2003-01-13 | 194.51 |
| 2003-01-14 | 195.01 |
| 2003-01-15 | 195.45 |
| 2003-01-16 | 190.87 |
| 2003-01-17 | 189.42 |
| 2003-01-20 | . |
| 2003-01-21 | 185.73 |
| 2003-01-22 | 183.94 |
| 2003-01-23 | 186.56 |
| 2003-01-24 | 183.56 |
| 2003-01-27 | 178.84 |
| 2003-01-28 | 179.37 |
| 2003-01-29 | 182.93 |
| 2003-01-30 | 185.72 |
| 2003-01-31 | 187.82 |
| 2003-02-03 | 189.10 |
| 2003-02-04 | 191.32 |
| 2003-02-05 | 189.97 |
| 2003-02-06 | 192.79 |
| 2003-02-07 | 190.34 |
| 2003-02-10 | 188.24 |
| 2003-02-11 | 190.66 |
| 2003-02-12 | 191.03 |
| 2003-02-13 | 188.90 |
| 2003-02-14 | 189.97 |
| 2003-02-17 | . |
| 2003-02-18 | 190.51 |
| 2003-02-19 | 189.78 |
| 2003-02-20 | 193.78 |
| 2003-02-21 | 195.03 |
| 2003-02-24 | 192.78 |
| 2003-02-25 | 192.32 |
| 2003-02-26 | 193.02 |
| 2003-02-27 | 191.93 |
| 2003-02-28 | 191.34 |
| 2003-03-03 | 194.49 |
| 2003-03-04 | 191.29 |
| 2003-03-05 | 191.07 |
| 2003-03-06 | 187.31 |
| 2003-03-07 | 187.89 |
| 2003-03-10 | 188.94 |
| 2003-03-11 | 187.96 |
| 2003-03-12 | 184.45 |
| 2003-03-13 | 181.23 |
| 2003-03-14 | 179.05 |
| 2003-03-17 | 175.76 |
| 2003-03-18 | 180.97 |
| 2003-03-19 | 183.47 |
| 2003-03-20 | 182.01 |
| 2003-03-21 | 180.54 |
| 2003-03-24 | 177.86 |
| 2003-03-25 | 180.23 |
| 2003-03-26 | 179.78 |
| 2003-03-27 | 180.82 |
| 2003-03-28 | 178.52 |
| 2003-03-31 | 179.39 |
| 2003-04-01 | 181.73 |
| 2003-04-02 | 181.94 |
| 2003-04-03 | 185.12 |
| 2003-04-04 | 185.13 |
| 2003-04-07 | 190.36 |
| 2003-04-08 | 186.71 |
| 2003-04-09 | 190.68 |
| 2003-04-10 | 191.10 |
| 2003-04-11 | 194.45 |
| 2003-04-14 | 195.91 |
| 2003-04-15 | 198.84 |
| 2003-04-16 | 196.35 |
| 2003-04-17 | 198.58 |
| 2003-04-18 | . |
| 2003-04-21 | 197.95 |
| 2003-04-22 | 198.66 |
| 2003-04-23 | 200.21 |
| 2003-04-24 | 205.76 |
| 2003-04-25 | 208.49 |
| 2003-04-28 | 210.15 |
| 2003-04-29 | 211.79 |
| 2003-04-30 | 208.12 |
| 2003-05-01 | 208.26 |
| 2003-05-02 | 200.94 |
| 2003-05-05 | 210.04 |
| 2003-05-06 | 208.27 |
| 2003-05-07 | 207.99 |
| 2003-05-08 | 206.19 |
| 2003-05-09 | 209.80 |
| 2003-05-12 | 208.40 |
| 2003-05-13 | 211.05 |
| 2003-05-14 | 209.70 |
| 2003-05-15 | 196.56 |
| 2003-05-16 | 198.31 |
| 2003-05-19 | 194.41 |
| 2003-05-20 | 196.56 |
| 2003-05-21 | 203.04 |
| 2003-05-22 | 199.53 |
| 2003-05-23 | 202.48 |
| 2003-05-26 | . |
| 2003-05-27 | 197.86 |
| 2003-05-28 | 195.26 |
| 2003-05-29 | 199.75 |
| 2003-05-30 | 202.97 |
| 2003-06-02 | 206.08 |
| 2003-06-03 | 204.97 |
| 2003-06-04 | 203.73 |
| 2003-06-05 | 214.01 |
| 2003-06-06 | 213.20 |
| 2003-06-09 | 215.89 |
| 2003-06-10 | 215.30 |
| 2003-06-11 | 212.64 |
| 2003-06-12 | 212.27 |
| 2003-06-13 | 212.36 |
| 2003-06-16 | 214.36 |
| 2003-06-17 | 215.19 |
| 2003-06-18 | 211.89 |
| 2003-06-19 | 214.60 |
| 2003-06-20 | 212.98 |
| 2003-06-23 | 209.92 |
| 2003-06-24 | 215.05 |
| 2003-06-25 | 217.17 |
| 2003-06-26 | 220.49 |
| 2003-06-27 | 224.03 |
| 2003-06-30 | 225.39 |
| 2003-07-01 | 230.40 |
| 2003-07-02 | 233.29 |
| 2003-07-03 | 235.77 |
| 2003-07-04 | . |
| 2003-07-07 | 238.07 |
| 2003-07-08 | 237.31 |
| 2003-07-09 | 238.09 |
| 2003-07-10 | 238.03 |
| 2003-07-11 | 235.69 |
| 2003-07-14 | 237.71 |
| 2003-07-15 | 232.51 |
| 2003-07-16 | 231.09 |
| 2003-07-17 | 226.30 |
| 2003-07-18 | 226.90 |
| 2003-07-21 | 226.09 |
| 2003-07-22 | 229.94 |
| 2003-07-23 | 231.01 |
| 2003-07-24 | 229.90 |
| 2003-07-25 | 232.44 |
| 2003-07-28 | 237.12 |
| 2003-07-29 | 237.35 |
| 2003-07-30 | 235.95 |
| 2003-07-31 | 236.44 |
| 2003-08-01 | 235.04 |
| 2003-08-04 | 235.71 |
| 2003-08-05 | 234.37 |
| 2003-08-06 | 236.14 |
| 2003-08-07 | 239.86 |
| 2003-08-08 | 234.35 |
| 2003-08-11 | 234.44 |
| 2003-08-12 | 232.77 |
| 2003-08-13 | 231.69 |
| 2003-08-14 | 232.63 |
| 2003-08-15 | 230.20 |
| 2003-08-18 | 232.51 |
| 2003-08-19 | 232.66 |
| 2003-08-20 | 231.78 |
| 2003-08-21 | 229.53 |
| 2003-08-22 | 231.09 |
| 2003-08-25 | 227.29 |
| 2003-08-26 | 230.58 |
| 2003-08-27 | 231.29 |
| 2003-08-28 | 230.25 |
| 2003-08-29 | 229.80 |
| 2003-09-01 | . |
| 2003-09-02 | 229.32 |
| 2003-09-03 | 233.36 |
| 2003-09-04 | 232.50 |
| 2003-09-05 | 226.23 |
| 2003-09-08 | 220.76 |
| 2003-09-09 | 223.87 |
| 2003-09-10 | 226.98 |
| 2003-09-11 | 224.72 |
| 2003-09-12 | 222.22 |
| 2003-09-15 | 221.66 |
| 2003-09-16 | 223.19 |
| 2003-09-17 | 226.15 |
| 2003-09-18 | 227.60 |
| 2003-09-19 | 226.27 |
| 2003-09-22 | 228.94 |
| 2003-09-23 | 231.17 |
| 2003-09-24 | 231.28 |
| 2003-09-25 | 230.95 |
| 2003-09-26 | 228.67 |
| 2003-09-29 | 230.08 |
| 2003-09-30 | 234.96 |
| 2003-10-01 | 237.47 |
| 2003-10-02 | 239.83 |
| 2003-10-03 | 241.49 |
| 2003-10-06 | 243.18 |
| 2003-10-07 | 248.09 |
| 2003-10-08 | 248.25 |
| 2003-10-09 | 252.60 |
| 2003-10-10 | 255.41 |
| 2003-10-13 | 257.11 |
| 2003-10-14 | 254.33 |
| 2003-10-15 | 252.88 |
| 2003-10-16 | 254.95 |
| 2003-10-17 | 250.95 |
| 2003-10-20 | 247.38 |
| 2003-10-21 | 249.99 |
| 2003-10-22 | 252.89 |
| 2003-10-23 | 251.77 |
| 2003-10-24 | 253.26 |
| 2003-10-27 | 254.85 |
| 2003-10-28 | 255.24 |
| 2003-10-29 | 258.53 |
| 2003-10-30 | 260.37 |
| 2003-10-31 | 258.55 |
| 2003-11-03 | 261.05 |
| 2003-11-04 | 261.26 |
| 2003-11-05 | 260.53 |
| 2003-11-06 | 260.80 |
| 2003-11-07 | 261.34 |
| 2003-11-10 | 262.55 |
| 2003-11-11 | 261.35 |
| 2003-11-12 | 262.23 |
| 2003-11-13 | 268.09 |
| 2003-11-14 | 273.09 |
| 2003-11-17 | 273.57 |
| 2003-11-18 | 273.17 |
| 2003-11-19 | 275.07 |
| 2003-11-20 | 274.51 |
| 2003-11-21 | 279.26 |
| 2003-11-24 | 276.72 |
| 2003-11-25 | 281.28 |
| 2003-11-26 | 288.27 |
| 2003-11-27 | . |
| 2003-11-28 | 293.08 |
| 2003-12-01 | 302.71 |
| 2003-12-02 | 300.37 |
| 2003-12-03 | 304.94 |
| 2003-12-04 | 302.71 |
| 2003-12-05 | 306.10 |
| 2003-12-08 | 296.26 |
| 2003-12-09 | 294.33 |
| 2003-12-10 | 290.78 |
| 2003-12-11 | 295.44 |
| 2003-12-12 | 294.98 |
| 2003-12-15 | 299.12 |
| 2003-12-16 | 297.93 |
| 2003-12-17 | 297.09 |
| 2003-12-18 | 289.33 |
| 2003-12-19 | 280.45 |
| 2003-12-22 | 278.14 |
| 2003-12-23 | 281.42 |
| 2003-12-24 | 288.67 |
| 2003-12-25 | . |
| 2003-12-26 | 288.92 |
| 2003-12-29 | 286.82 |
| 2003-12-30 | 294.91 |
| 2003-12-31 | 292.91 |
| 2004-01-01 | . |
| 2004-01-02 | 302.65 |
| 2004-01-05 | 313.85 |
| 2004-01-06 | 306.47 |
| 2004-01-07 | 305.12 |
| 2004-01-08 | 300.16 |
| 2004-01-09 | 297.70 |
| 2004-01-12 | 287.73 |
| 2004-01-13 | 288.42 |
| 2004-01-14 | 277.69 |
| 2004-01-15 | 267.32 |
| 2004-01-16 | 270.14 |
| 2004-01-19 | . |
| 2004-01-20 | 275.23 |
| 2004-01-21 | 276.13 |
| 2004-01-22 | 278.76 |
| 2004-01-23 | 280.33 |
| 2004-01-26 | 279.10 |
| 2004-01-27 | 279.10 |
| 2004-01-28 | 286.68 |
| 2004-01-29 | 285.83 |
| 2004-01-30 | 286.25 |
| 2004-02-02 | 291.87 |
| 2004-02-03 | 301.36 |
| 2004-02-04 | 297.76 |
| 2004-02-05 | 293.43 |
| 2004-02-06 | 293.79 |
| 2004-02-09 | 296.59 |
| 2004-02-10 | 299.05 |
| 2004-02-11 | 296.36 |
| 2004-02-12 | 305.64 |
| 2004-02-13 | 309.04 |
| 2004-02-16 | . |
| 2004-02-17 | 309.78 |
| 2004-02-18 | 311.33 |
| 2004-02-19 | 309.71 |
| 2004-02-20 | 303.98 |
| 2004-02-23 | 309.85 |
| 2004-02-24 | 308.92 |
| 2004-02-25 | 309.00 |
| 2004-02-26 | 306.94 |
| 2004-02-27 | 307.97 |
| 2004-03-01 | 311.20 |
| 2004-03-02 | 311.59 |
| 2004-03-03 | 299.97 |
| 2004-03-04 | 301.82 |
| 2004-03-05 | 311.64 |
| 2004-03-08 | 312.53 |
| 2004-03-09 | 316.51 |
| 2004-03-10 | 311.14 |
| 2004-03-11 | 306.84 |
| 2004-03-12 | 303.26 |
| 2004-03-15 | 304.76 |
| 2004-03-16 | 307.47 |
| 2004-03-17 | 302.04 |
| 2004-03-18 | 311.29 |
| 2004-03-19 | 313.06 |
| 2004-03-22 | 320.82 |
| 2004-03-23 | 317.63 |
| 2004-03-24 | 314.85 |
| 2004-03-25 | 315.07 |
| 2004-03-26 | 314.97 |
| 2004-03-29 | 323.88 |
| 2004-03-30 | 328.08 |
| 2004-03-31 | 333.20 |
| 2004-04-01 | 335.04 |
| 2004-04-02 | 330.78 |
| 2004-04-05 | 335.79 |
| 2004-04-06 | 341.04 |
| 2004-04-07 | 346.75 |
| 2004-04-08 | 345.67 |
| 2004-04-09 | . |
| 2004-04-12 | 347.50 |
| 2004-04-13 | 337.96 |
| 2004-04-14 | 333.53 |
| 2004-04-15 | 332.65 |
| 2004-04-16 | 340.08 |
| 2004-04-19 | 333.01 |
| 2004-04-20 | 336.66 |
| 2004-04-21 | 327.22 |
| 2004-04-22 | 317.97 |
| 2004-04-23 | 320.22 |
| 2004-04-26 | 319.35 |
| 2004-04-27 | 319.75 |
| 2004-04-28 | 315.14 |
| 2004-04-29 | 313.07 |
| 2004-04-30 | 303.60 |
| 2004-05-03 | 303.56 |
| 2004-05-04 | 307.84 |
| 2004-05-05 | 312.24 |
| 2004-05-06 | 308.75 |
| 2004-05-07 | 302.74 |
| 2004-05-10 | 294.81 |
| 2004-05-11 | 301.53 |
| 2004-05-12 | 299.14 |
| 2004-05-13 | 299.22 |
| 2004-05-14 | 297.73 |
| 2004-05-17 | 299.69 |
| 2004-05-18 | 296.66 |
| 2004-05-19 | 309.40 |
| 2004-05-20 | 308.94 |
| 2004-05-21 | 308.31 |
| 2004-05-24 | 306.38 |
| 2004-05-25 | 310.63 |
| 2004-05-26 | 317.08 |
| 2004-05-27 | 326.22 |
| 2004-05-28 | 328.75 |
| 2004-05-31 | . |
| 2004-06-01 | 334.70 |
| 2004-06-02 | 334.24 |
| 2004-06-03 | 333.26 |
| 2004-06-04 | 332.03 |
| 2004-06-07 | 335.44 |
| 2004-06-08 | 331.32 |
| 2004-06-09 | 328.66 |
| 2004-06-10 | 329.78 |
| 2004-06-11 | . |
| 2004-06-14 | 326.23 |
| 2004-06-15 | 329.62 |
| 2004-06-16 | 328.39 |
| 2004-06-17 | 328.27 |
| 2004-06-18 | 336.80 |
| 2004-06-21 | 341.52 |
| 2004-06-22 | 341.31 |
| 2004-06-23 | 343.17 |
| 2004-06-24 | 346.72 |
| 2004-06-25 | 343.68 |
| 2004-06-28 | 347.34 |
| 2004-06-29 | 347.24 |
| 2004-06-30 | 349.21 |
| 2004-07-01 | 350.27 |
| 2004-07-02 | 354.23 |
| 2004-07-05 | . |
| 2004-07-06 | 345.98 |
| 2004-07-07 | 352.62 |
| 2004-07-08 | 354.98 |
| 2004-07-09 | 353.22 |
| 2004-07-12 | 356.19 |
| 2004-07-13 | 357.71 |
| 2004-07-14 | 360.70 |
| 2004-07-15 | 361.00 |
| 2004-07-16 | 360.85 |
| 2004-07-19 | 362.93 |
| 2004-07-20 | 360.09 |
| 2004-07-21 | 356.85 |
| 2004-07-22 | 356.81 |
| 2004-07-23 | 349.81 |
| 2004-07-26 | 348.90 |
| 2004-07-27 | 345.86 |
| 2004-07-28 | 348.64 |
| 2004-07-29 | 345.09 |
| 2004-07-30 | 348.06 |
| 2004-08-02 | 346.30 |
| 2004-08-03 | 348.34 |
| 2004-08-04 | 349.45 |
| 2004-08-05 | 345.97 |
| 2004-08-06 | 348.07 |
| 2004-08-09 | 350.70 |
| 2004-08-10 | 349.22 |
| 2004-08-11 | 344.11 |
| 2004-08-12 | 338.75 |
| 2004-08-13 | 335.90 |
| 2004-08-16 | 329.93 |
| 2004-08-17 | 332.57 |
| 2004-08-18 | 331.12 |
| 2004-08-19 | 328.57 |
| 2004-08-20 | 331.60 |
| 2004-08-23 | 333.93 |
| 2004-08-24 | 334.66 |
| 2004-08-25 | 335.95 |
| 2004-08-26 | 342.07 |
| 2004-08-27 | 337.86 |
| 2004-08-30 | 339.08 |
| 2004-08-31 | 345.11 |
| 2004-09-01 | 348.70 |
| 2004-09-02 | 355.87 |
| 2004-09-03 | 356.50 |
| 2004-09-06 | . |
| 2004-09-07 | 355.74 |
| 2004-09-08 | 355.91 |
| 2004-09-09 | 359.99 |
| 2004-09-10 | 363.39 |
| 2004-09-13 | 366.92 |
| 2004-09-14 | 371.46 |
| 2004-09-15 | 363.92 |
| 2004-09-16 | 369.83 |
| 2004-09-17 | 372.47 |
| 2004-09-20 | 379.13 |
| 2004-09-21 | 382.89 |
| 2004-09-22 | 376.80 |
| 2004-09-23 | 384.95 |
| 2004-09-24 | 386.08 |
| 2004-09-27 | 388.13 |
| 2004-09-28 | 386.36 |
| 2004-09-29 | 391.37 |
| 2004-09-30 | 393.41 |
| 2004-10-01 | 392.55 |
| 2004-10-04 | 391.95 |
| 2004-10-05 | 386.29 |
| 2004-10-06 | 389.37 |
| 2004-10-07 | 386.13 |
| 2004-10-08 | 385.31 |
| 2004-10-11 | 385.42 |
| 2004-10-12 | 380.31 |
| 2004-10-13 | 379.48 |
| 2004-10-14 | 383.42 |
| 2004-10-15 | 392.19 |
| 2004-10-18 | 397.90 |
| 2004-10-19 | 403.90 |
| 2004-10-20 | 401.89 |
| 2004-10-21 | 408.27 |
| 2004-10-22 | 409.10 |
| 2004-10-25 | 406.37 |
| 2004-10-26 | 407.73 |
| 2004-10-27 | 419.68 |
| 2004-10-28 | 426.37 |
| 2004-10-29 | 420.92 |
| 2004-11-01 | 428.99 |
| 2004-11-02 | 426.28 |
| 2004-11-03 | 434.65 |
| 2004-11-04 | 439.48 |
| 2004-11-05 | 442.48 |
| 2004-11-08 | 449.09 |
| 2004-11-09 | 444.90 |
| 2004-11-10 | 439.34 |
| 2004-11-11 | 439.98 |
| 2004-11-12 | 446.23 |
| 2004-11-15 | 447.09 |
| 2004-11-16 | 451.83 |
| 2004-11-17 | 458.98 |
| 2004-11-18 | 456.48 |
| 2004-11-19 | 456.38 |
| 2004-11-22 | 455.01 |
| 2004-11-23 | 454.15 |
| 2004-11-24 | 462.20 |
| 2004-11-25 | . |
| 2004-11-26 | 487.20 |
| 2004-11-29 | 497.76 |
| 2004-11-30 | 495.98 |
| 2004-12-01 | 501.00 |
| 2004-12-02 | 492.08 |
| 2004-12-03 | 499.64 |
| 2004-12-06 | 498.70 |
| 2004-12-07 | 497.51 |
| 2004-12-08 | 487.00 |
| 2004-12-09 | 488.42 |
| 2004-12-10 | 493.34 |
| 2004-12-13 | 507.09 |
| 2004-12-14 | 509.01 |
| 2004-12-15 | 511.44 |
| 2004-12-16 | 508.39 |
| 2004-12-17 | 509.04 |
| 2004-12-20 | 516.48 |
| 2004-12-21 | 520.16 |
| 2004-12-22 | 525.56 |
| 2004-12-23 | 532.90 |
| 2004-12-24 | . |
| 2004-12-27 | 536.84 |
| 2004-12-28 | 542.85 |
| 2004-12-29 | 538.50 |
| 2004-12-30 | 537.60 |
| 2004-12-31 | 540.97 |
| 2005-01-03 | 542.18 |
| 2005-01-04 | 523.74 |
| 2005-01-05 | 511.40 |
| 2005-01-06 | 489.85 |
| 2005-01-07 | 489.86 |
| 2005-01-10 | 500.96 |
| 2005-01-11 | 499.76 |
| 2005-01-12 | 501.61 |
| 2005-01-13 | 494.09 |
| 2005-01-14 | 491.85 |
| 2005-01-17 | . |
| 2005-01-18 | 473.30 |
| 2005-01-19 | 477.06 |
| 2005-01-20 | 470.16 |
| 2005-01-21 | 480.19 |
| 2005-01-24 | 486.90 |
| 2005-01-25 | 487.57 |
| 2005-01-26 | 494.50 |
| 2005-01-27 | 506.31 |
#2005-01-28| 505.73
#2005-01-31| 510.74
#2005-02-01| 502.58
#2005-02-02| 494.96
#2005-02-03| 489.52
#2005-02-04| 489.99
#2005-02-07| 476.60
#2005-02-08| 471.63
#2005-02-09| 480.64
#2005-02-10| 492.24
#2005-02-11| 497.38
#2005-02-14| 499.28
#2005-02-15| 500.53
#2005-02-16| 504.77
#2005-02-17| 510.63
#2005-02-18| 510.04
#2005-02-21| .
#2005-02-22| 531.54
#2005-02-23| 528.00
#2005-02-24| 524.32
#2005-02-25| 529.10
#2005-02-28| 531.57
#2005-03-01| 527.72
#2005-03-02| 520.16
#2005-03-03| 518.39
#2005-03-04| 533.93
#2005-03-07| 534.06
#2005-03-08| 546.59
#2005-03-09| 546.91
#2005-03-10| 539.01
#2005-03-11| 540.95
#2005-03-14| 527.84
#2005-03-15| 512.90
#2005-03-16| 505.17
#2005-03-17| 499.80
#2005-03-18| 507.00
#2005-03-21| 501.66
#2005-03-22| 505.18
#2005-03-23| 489.01
#2005-03-24| 484.26
#2005-03-25| .
#2005-03-28| 474.57
#2005-03-29| 472.39
#2005-03-30| 476.60
#2005-03-31| 486.12
#2005-04-01| 495.20
#2005-04-04| 484.61
#2005-04-05| 483.01
#2005-04-06| 490.12
#2005-04-07| 490.82
#2005-04-08| 488.98
#2005-04-11| 491.10
#2005-04-12| 486.42
#2005-04-13| 484.32
#2005-04-14| 480.37
#2005-04-15| 484.00
#2005-04-18| 484.12
#2005-04-19| 488.73
#2005-04-20| 490.70
#2005-04-21| 497.29
#2005-04-22| 498.10
#2005-04-25| 495.78
#2005-04-26| 502.28
#2005-04-27| 503.29
#2005-04-28| 488.90
#2005-04-29| 491.97
#2005-05-02| 490.73
#2005-05-03| 496.10
#2005-05-04| 507.60
#2005-05-05| 517.01
#2005-05-06| 518.43
#2005-05-09| 519.04
#2005-05-10| 513.16
#2005-05-11| 512.02
#2005-05-12| 499.76
#2005-05-13| 496.45
#2005-05-16| 492.92
#2005-05-17| 482.98
#2005-05-18| 487.06
#2005-05-19| 490.41
#2005-05-20| 479.80
#2005-05-23| 480.49
#2005-05-24| 474.62
#2005-05-25| 480.65
#2005-05-26| 474.58
#2005-05-27| 477.77
#2005-05-30| .
#2005-05-31| 461.57
#2005-06-01| 450.56
#2005-06-02| 455.40
#2005-06-03| 465.58
#2005-06-06| 477.99
#2005-06-07| 485.46
#2005-06-08| 481.70
#2005-06-09| 472.17
#2005-06-10| 477.52
#2005-06-13| 470.19
#2005-06-14| 466.49
#2005-06-15| 475.91
#2005-06-16| 479.09
#2005-06-17| 485.35
#2005-06-20| 484.63
#2005-06-21| 482.90
#2005-06-22| 483.82
#2005-06-23| 479.99
#2005-06-24| 474.85
#2005-06-27| 479.02
#2005-06-28| 481.06
#2005-06-29| 479.49
#2005-06-30| 478.69
#2005-07-01| 473.14
#2005-07-04| .
#2005-07-05| 465.97
#2005-07-06| 470.09
#2005-07-07| 467.31
#2005-07-08| 464.47
#2005-07-11| 477.84
#2005-07-12| 500.72
#2005-07-13| 497.57
#2005-07-14| 513.82
#2005-07-15| 505.42
#2005-07-18| 507.70
#2005-07-19| 508.96
#2005-07-20| 515.33
#2005-07-21| 524.20
#2005-07-22| 524.06
#2005-07-25| 522.98
#2005-07-26| 517.48
#2005-07-27| 524.56
#2005-07-28| 533.16
#2005-07-29| 531.77
#2005-08-01| 542.86
#2005-08-02| 547.68
#2005-08-03| 555.88
#2005-08-04| 558.88
#2005-08-05| 554.62
#2005-08-08| 564.25
#2005-08-09| 563.04
#2005-08-10| 583.32
#2005-08-11| 581.08
#2005-08-12| 572.16
#2005-08-15| 562.99
#2005-08-16| 559.45
#2005-08-17| 546.18
#2005-08-18| 543.10
#2005-08-19| 547.70
#2005-08-22| 555.34
#2005-08-23| 553.44
#2005-08-24| 549.84
#2005-08-25| 547.45
#2005-08-26| 544.80
#2005-08-29| 542.75
#2005-08-30| 534.93
#2005-08-31| 541.08
#2005-09-01| 558.18
#2005-09-02| 573.80
#2005-09-05| .
#2005-09-06| 571.56
#2005-09-07| 576.52
#2005-09-08| 572.54
#2005-09-09| 572.12
#2005-09-12| 568.46
#2005-09-13| 569.65
#2005-09-14| 573.14
#2005-09-15| 567.72
#2005-09-16| 569.97
#2005-09-19| 563.95
#2005-09-20| 566.59
#2005-09-21| 566.31
#2005-09-22| 559.48
#2005-09-23| 553.16
#2005-09-26| 559.84
#2005-09-27| 557.61
#2005-09-28| 557.85
#2005-09-29| 564.03
#2005-09-30| 569.89
#2005-10-03| 557.32
#2005-10-04| 555.05
#2005-10-05| 549.76
#2005-10-06| 540.34
#2005-10-07| 536.23
#2005-10-10| 537.76
#2005-10-11| 542.02
#2005-10-12| 538.82
#2005-10-13| 521.58
#2005-10-14| 521.05
#2005-10-17| 533.11
#2005-10-18| 526.20
#2005-10-19| 516.85
#2005-10-20| 531.42
#2005-10-21| 524.45
#2005-10-24| 535.02
#2005-10-25| 536.79
#2005-10-26| 535.51
#2005-10-27| 527.17
#2005-10-28| 527.60
#2005-10-31| 535.27
#2005-11-01| 542.87
#2005-11-02| 548.00
#2005-11-03| 557.66
#2005-11-04| 547.39
#2005-11-07| 554.33
#2005-11-08| 541.21
#2005-11-09| 539.29
#2005-11-10| 544.28
#2005-11-11| 548.65
#2005-11-14| 560.40
#2005-11-15| 553.52
#2005-11-16| 551.95
#2005-11-17| 555.75
#2005-11-18| 555.67
#2005-11-21| 556.22
#2005-11-22| 551.49
#2005-11-23| 562.87
#2005-11-24| .
#2005-11-25| 567.48
#2005-11-28| 564.02
#2005-11-29| 564.31
#2005-11-30| 562.31
#2005-12-01| 560.99
#2005-12-02| 570.69
#2005-12-05| 577.64
#2005-12-06| 597.93
#2005-12-07| 609.33
#2005-12-08| 599.95
#2005-12-09| 595.30
#2005-12-12| 606.11
#2005-12-13| 613.01
#2005-12-14| 614.46
#2005-12-15| 615.62
#2005-12-16| 617.13
#2005-12-19| 631.36
#2005-12-20| 630.58
#2005-12-21| 634.67
#2005-12-22| 640.01
#2005-12-23| 646.21
#2005-12-26| .
#2005-12-27| 653.64
#2005-12-28| 644.35
#2005-12-29| 647.40
#2005-12-30| 640.48
#2006-01-02| .
#2006-01-03| 659.65
#2006-01-04| 669.58
#2006-01-05| 661.49
#2006-01-06| 687.31
#2006-01-09| 695.07
#2006-01-10| 699.17
#2006-01-11| 714.15
#2006-01-12| 713.04
#2006-01-13| 725.13
#2006-01-16| .
#2006-01-17| 693.20
#2006-01-18| 686.57
#2006-01-19| 727.16
#2006-01-20| 724.38
#2006-01-23| 726.38
#2006-01-24| 724.27
#2006-01-25| 726.96
#2006-01-26| 718.30
#2006-01-27| 717.40
#2006-01-30| 715.79
#2006-01-31| 730.59
#2006-02-01| 743.95
#2006-02-02| 743.78
#2006-02-03| 722.38
#2006-02-06| 728.61
#2006-02-07| 717.58
#2006-02-08| 700.14
#2006-02-09| 720.74
#2006-02-10| 720.31
#2006-02-13| 699.96
#2006-02-14| 694.37
#2006-02-15| 711.83
#2006-02-16| 719.43
#2006-02-17| 749.05
#2006-02-20| .
#2006-02-21| 748.67
#2006-02-22| 751.00
#2006-02-23| 757.14
#2006-02-24| 738.50
#2006-02-27| 736.37
#2006-02-28| 717.02
#2006-03-01| 716.67
#2006-03-02| 732.97
#2006-03-03| 716.54
#2006-03-06| 717.06
#2006-03-07| 685.14
#2006-03-08| 686.95
#2006-03-09| 706.80
#2006-03-10| 703.74
#2006-03-13| 708.73
#2006-03-14| 714.02
#2006-03-15| 739.77
#2006-03-16| 739.24
#2006-03-17| 745.42
#2006-03-20| 751.81
#2006-03-21| 741.84
#2006-03-22| 744.28
#2006-03-23| 756.05
#2006-03-24| 756.54
#2006-03-27| 761.58
#2006-03-28| 749.13
#2006-03-29| 743.84
#2006-03-30| 769.53
#2006-03-31| 759.77
#2006-04-03| 775.90
#2006-04-04| 779.12
#2006-04-05| 779.26
#2006-04-06| 773.12
#2006-04-07| 772.84
#2006-04-10| 772.76
#2006-04-11| 780.81
#2006-04-12| 771.58
#2006-04-13| 768.94
#2006-04-14| .
#2006-04-17| 771.59
#2006-04-18| 780.12
#2006-04-19| 790.58
#2006-04-20| 784.59
#2006-04-21| 786.66
#2006-04-24| 771.81
#2006-04-25| 771.15
#2006-04-26| 765.96
#2006-04-27| 769.65
#2006-04-28| 782.12
#2006-05-01| 789.71
#2006-05-02| 781.36
#2006-05-03| 775.85
#2006-05-04| 776.71
#2006-05-05| 783.90
#2006-05-08| 780.22
#2006-05-09| 786.96
#2006-05-10| 788.28
#2006-05-11| 783.08
#2006-05-12| 750.66
#2006-05-15| 706.18
#2006-05-16| 718.23
#2006-05-17| 714.64
#2006-05-18| 701.44
#2006-05-19| 681.37
#2006-05-22| 650.21
#2006-05-23| 676.42
#2006-05-24| 653.47
#2006-05-25| 657.53
#2006-05-26| 671.68
#2006-05-29| .
#2006-05-30| 669.48
#2006-05-31| 657.07
#2006-06-01| 668.09
#2006-06-02| 681.59
#2006-06-05| 682.44
#2006-06-06| 646.28
#2006-06-07| 637.33
#2006-06-08| 593.73
#2006-06-09| 638.15
#2006-06-12| 623.38
#2006-06-13| 599.96
#2006-06-14| 607.32
#2006-06-15| 632.95
#2006-06-16| 635.36
#2006-06-19| 627.16
#2006-06-20| 619.43
#2006-06-21| 608.47
#2006-06-22| 586.62
#2006-06-23| 562.68
#2006-06-26| 537.03
#2006-06-27| 550.95
#2006-06-28| 560.61
#2006-06-29| 570.07
#2006-06-30| 596.44
#2006-07-03| 618.11
#2006-07-04| .
#2006-07-05| 594.76
#2006-07-06| 598.02
#2006-07-07| 608.08
#2006-07-10| 617.20
#2006-07-11| 612.12
#2006-07-12| 617.89
#2006-07-13| 593.07
#2006-07-14| 587.53
#2006-07-17| 565.62
#2006-07-18| 574.68
#2006-07-19| 593.05
#2006-07-20| 601.96
#2006-07-21| 595.13
#2006-07-24| 602.32
#2006-07-25| 604.28
#2006-07-26| 609.99
#2006-07-27| 635.70
#2006-07-28| 629.79
#2006-07-31| 630.35
#2006-08-01| 617.68
#2006-08-02| 622.02
#2006-08-03| 621.30
#2006-08-04| 632.98
#2006-08-07| 626.55
#2006-08-08| 627.39
#2006-08-09| 635.46
#2006-08-10| 627.82
#2006-08-11| 634.58
#2006-08-14| 623.80
#2006-08-15| 626.18
#2006-08-16| 636.23
#2006-08-17| 647.36
#2006-08-18| 626.32
#2006-08-21| 626.00
#2006-08-22| 627.85
#2006-08-23| 626.50
#2006-08-24| 618.81
#2006-08-25| 617.23
#2006-08-28| 627.02
#2006-08-29| 633.02
#2006-08-30| 650.65
#2006-08-31| 634.15
#2006-09-01| 638.75
#2006-09-04| .
#2006-09-05| 653.14
#2006-09-06| 641.37
#2006-09-07| 622.08
#2006-09-08| 620.22
#2006-09-11| 604.49
#2006-09-12| 621.86
#2006-09-13| 628.51
#2006-09-14| 624.13
#2006-09-15| 626.09
#2006-09-18| 639.21
#2006-09-19| 641.97
#2006-09-20| 639.24
#2006-09-21| 638.56
#2006-09-22| 620.98
#2006-09-25| 615.37
#2006-09-26| 618.84
#2006-09-27| 612.64
#2006-09-28| 615.74
#2006-09-29| 608.17
#2006-10-02| 610.08
#2006-10-03| 605.40
#2006-10-04| 595.62
#2006-10-05| 607.07
#2006-10-06| 607.03
#2006-10-09| 608.81
#2006-10-10| 609.83
#2006-10-11| 612.89
#2006-10-12| 627.86
#2006-10-13| 641.46
#2006-10-16| 655.68
#2006-10-17| 639.21
#2006-10-18| 644.58
#2006-10-19| 649.07
#2006-10-20| 646.66
#2006-10-23| 637.20
#2006-10-24| 640.61
#2006-10-25| 646.44
#2006-10-26| 646.72
#2006-10-27| 655.49
#2006-10-30| 650.24
#2006-10-31| 680.96
#2006-11-01| 690.08
#2006-11-02| 679.47
#2006-11-03| 681.05
#2006-11-06| 685.98
#2006-11-07| 695.12
#2006-11-08| 695.56
#2006-11-09| 697.15
#2006-11-10| 694.90
#2006-11-13| 696.35
#2006-11-14| 699.26
#2006-11-15| 695.89
#2006-11-16| 699.36
#2006-11-17| 690.02
#2006-11-20| 695.29
#2006-11-21| 705.72
#2006-11-22| 723.96
#2006-11-23| .
#2006-11-24| 736.45
#2006-11-27| 739.75
#2006-11-28| 719.34
#2006-11-29| 725.09
#2006-11-30| 720.78
#2006-12-01| 727.24
#2006-12-04| 725.12
#2006-12-05| 724.45
#2006-12-06| 726.28
#2006-12-07| 727.95
#2006-12-08| 731.94
#2006-12-11| 730.79
#2006-12-12| 735.71
#2006-12-13| 746.36
#2006-12-14| 747.39
#2006-12-15| 752.58
#2006-12-18| 756.68
#2006-12-19| 751.44
#2006-12-20| 767.89
#2006-12-21| 784.46
#2006-12-22| 793.20
#2006-12-25| .
#2006-12-26| 784.41
#2006-12-27| 792.66
#2006-12-28| 787.72
#2006-12-29| 783.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 792.90
#2007-01-04| 764.11
#2007-01-05| 758.25
#2007-01-08| 762.40
#2007-01-09| 776.15
#2007-01-10| 765.42
#2007-01-11| 773.70
#2007-01-12| 779.46
#2007-01-15| .
#2007-01-16| 798.92
#2007-01-17| 805.06
#2007-01-18| 816.50
#2007-01-19| 804.76
#2007-01-22| 817.24
#2007-01-23| 811.94
#2007-01-24| 804.67
#2007-01-25| 788.53
#2007-01-26| 785.85
#2007-01-29| 774.13
#2007-01-30| 782.98
#2007-01-31| 784.56
#2007-02-01| 799.07
#2007-02-02| 794.03
#2007-02-05| 787.42
#2007-02-06| 804.32
#2007-02-07| 802.19
#2007-02-08| 790.18
#2007-02-09| 788.20
#2007-02-12| 772.55
#2007-02-13| 781.14
#2007-02-14| 789.39
#2007-02-15| 805.63
#2007-02-16| 815.47
#2007-02-19| .
#2007-02-20| 826.17
#2007-02-21| 820.68
#2007-02-22| 838.95
#2007-02-23| 837.52
#2007-02-26| 841.85
#2007-02-27| 811.25
#2007-02-28| 795.17
#2007-03-01| 780.84
#2007-03-02| 781.53
#2007-03-05| 749.15
#2007-03-06| 762.82
#2007-03-07| 769.31
#2007-03-08| 791.54
#2007-03-09| 803.85
#2007-03-12| 800.41
#2007-03-13| 789.80
#2007-03-14| 766.44
#2007-03-15| 778.59
#2007-03-16| 769.40
#2007-03-19| 779.58
#2007-03-20| 796.39
#2007-03-21| 801.19
#2007-03-22| 825.68
#2007-03-23| 834.25
#2007-03-26| 827.03
#2007-03-27| 831.51
#2007-03-28| 816.64
#2007-03-29| 834.25
#2007-03-30| 847.72
#2007-04-02| 849.20
#2007-04-03| 864.54
#2007-04-04| 864.51
#2007-04-05| 867.72
#2007-04-06| .
#2007-04-09| 870.32
#2007-04-10| 875.32
#2007-04-11| 865.77
#2007-04-12| 875.81
#2007-04-13| 882.42
#2007-04-16| 899.07
#2007-04-17| 917.41
#2007-04-18| 908.62
#2007-04-19| 914.04
#2007-04-20| 927.51
#2007-04-23| 924.27
#2007-04-24| 925.83
#2007-04-25| 939.21
#2007-04-26| 937.72
#2007-04-27| 937.49
#2007-04-30| 936.61
#2007-05-01| 937.35
#2007-05-02| 935.84
#2007-05-03| 942.62
#2007-05-04| 946.72
#2007-05-07| 951.05
#2007-05-08| 933.90
#2007-05-09| 938.96
#2007-05-10| 928.61
#2007-05-11| 921.51
#2007-05-14| 911.44
#2007-05-15| 904.28
#2007-05-16| 899.13
#2007-05-17| 885.89
#2007-05-18| 890.93
#2007-05-21| 901.55
#2007-05-22| 904.90
#2007-05-23| 917.03
#2007-05-24| 898.94
#2007-05-25| 895.23
#2007-05-28| .
#2007-05-29| 893.77
#2007-05-30| 869.68
#2007-05-31| 878.82
#2007-06-01| 882.63
#2007-06-04| 873.43
#2007-06-05| 874.21
#2007-06-06| 864.49
#2007-06-07| 868.49
#2007-06-08| 847.83
#2007-06-11| 863.03
#2007-06-12| 856.70
#2007-06-13| 857.06
#2007-06-14| 877.16
#2007-06-15| 883.20
#2007-06-18| 889.83
#2007-06-19| 890.14
#2007-06-20| 889.98
#2007-06-21| 873.37
#2007-06-22| 869.93
#2007-06-25| 859.33
#2007-06-26| 847.42
#2007-06-27| 840.24
#2007-06-28| 855.61
#2007-06-29| 858.37
#2007-07-02| 872.58
#2007-07-03| 874.10
#2007-07-04| .
#2007-07-05| 862.29
#2007-07-06| 882.37
#2007-07-09| 897.81
#2007-07-10| 908.14
#2007-07-11| 904.42
#2007-07-12| 907.31
#2007-07-13| 909.71
#2007-07-16| 911.78
#2007-07-17| 904.91
#2007-07-18| 904.18
#2007-07-19| 918.83
#2007-07-20| 921.04
#2007-07-23| 943.73
#2007-07-24| 941.43
#2007-07-25| 915.99
#2007-07-26| 895.86
#2007-07-27| 868.94
#2007-07-30| 870.28
#2007-07-31| 881.16
#2007-08-01| 863.19
#2007-08-02| 874.13
#2007-08-03| 864.59
#2007-08-06| 852.67
#2007-08-07| 871.68
#2007-08-08| 904.50
#2007-08-09| 894.56
#2007-08-10| 858.71
#2007-08-13| 874.91
#2007-08-14| 847.89
#2007-08-15| 833.01
#2007-08-16| 797.50
#2007-08-17| 797.87
#2007-08-20| 811.02
#2007-08-21| 804.98
#2007-08-22| 830.74
#2007-08-23| 840.71
#2007-08-24| 844.16
#2007-08-27| 858.64
#2007-08-28| 843.10
#2007-08-29| 848.68
#2007-08-30| 860.06
#2007-08-31| 872.52
#2007-09-03| .
#2007-09-04| 888.44
#2007-09-05| 876.00
#2007-09-06| 868.84
#2007-09-07| 856.22
#2007-09-10| 866.48
#2007-09-11| 881.51
#2007-09-12| 875.93
#2007-09-13| 876.72
#2007-09-14| 871.16
#2007-09-17| 867.45
#2007-09-18| 865.73
#2007-09-19| 889.22
#2007-09-20| 891.92
#2007-09-21| 886.32
#2007-09-24| 890.04
#2007-09-25| 879.98
#2007-09-26| 890.09
#2007-09-27| 906.99
#2007-09-28| 902.38
#2007-10-01| 903.68
#2007-10-02| 923.95
#2007-10-03| 952.42
#2007-10-04| 952.20
#2007-10-05| 964.63
#2007-10-08| 963.70
#2007-10-09| 958.44
#2007-10-10| 957.41
#2007-10-11| 977.10
#2007-10-12| 965.86
#2007-10-15| 959.08
#2007-10-16| 942.50
#2007-10-17| 960.88
#2007-10-18| 952.55
#2007-10-19| 949.95
#2007-10-22| 939.03
#2007-10-23| 967.87
#2007-10-24| 983.99
#2007-10-25|1015.91
#2007-10-26|1035.19
#2007-10-29|1033.85
#2007-10-30|1037.15
#2007-10-31|1038.21
#2007-11-01|1029.99
#2007-11-02|1029.78
#2007-11-05|1031.30
#2007-11-06|1040.37
#2007-11-07|1036.29
#2007-11-08|1037.36
#2007-11-09|1021.26
#2007-11-12|1002.04
#2007-11-13|1012.58
#2007-11-14|1027.36
#2007-11-15|1011.50
#2007-11-16|1000.94
#2007-11-19| 990.80
#2007-11-20|1000.93
#2007-11-21| 982.25
#2007-11-22| .
#2007-11-23| 971.93
#2007-11-26| 949.98
#2007-11-27| 927.02
#2007-11-28| 944.08
#2007-11-29| 957.25
#2007-11-30| 952.97
#2007-12-03| 942.98
#2007-12-04| 947.55
#2007-12-05| 957.50
#2007-12-06| 960.32
#2007-12-07| 962.82
#2007-12-10| 966.74
#2007-12-11| 966.10
#2007-12-12| 963.92
#2007-12-13| 938.72
#2007-12-14| 914.92
#2007-12-17| 908.74
#2007-12-18| 910.01
#2007-12-19| 900.97
#2007-12-20| 895.57
#2007-12-21| 903.17
#2007-12-24| 909.38
#2007-12-25| .
#2007-12-26| 911.76
#2007-12-27| 940.46
#2007-12-28| 944.42
#2007-12-31| 924.20
#2008-01-01| .
#2008-01-02| 941.58
#2008-01-03| 925.96
#2008-01-04| 921.09
#2008-01-07| 910.63
#2008-01-08| 924.33
#2008-01-09| 916.47
#2008-01-10| 902.38
#2008-01-11| 900.91
#2008-01-14| 912.06
#2008-01-15| 898.45
#2008-01-16| 874.01
#2008-01-17| 872.74
#2008-01-18| 856.34
#2008-01-21| .
#2008-01-22| 821.58
#2008-01-23| 830.30
#2008-01-24| 861.93
#2008-01-25| 842.89
#2008-01-28| 816.71
#2008-01-29| 825.22
#2008-01-30| 824.78
#2008-01-31| 801.34
#2008-02-01| 828.39
#2008-02-04| 829.29
#2008-02-05| 798.45
#2008-02-06| 786.77
#2008-02-07| 768.99
#2008-02-08| 766.45
#2008-02-11| 759.28
#2008-02-12| 780.34
#2008-02-13| 793.82
#2008-02-14| 810.77
#2008-02-15| 798.66
#2008-02-18| .
#2008-02-19| 830.55
#2008-02-20| 804.08
#2008-02-21| 820.56
#2008-02-22| 819.15
#2008-02-25| 836.28
#2008-02-26| 867.73
#2008-02-27| 871.77
#2008-02-28| 861.04
#2008-02-29| 842.14
#2008-03-03| 817.63
#2008-03-04| 801.07
#2008-03-05| 805.84
#2008-03-06| 809.15
#2008-03-07| 793.36
#2008-03-10| 783.69
#2008-03-11| 813.63
#2008-03-12| 821.71
#2008-03-13| 800.41
#2008-03-14| 800.54
#2008-03-17| 767.82
#2008-03-18| 789.35
#2008-03-19| 791.90
#2008-03-20| 770.27
#2008-03-21| .
#2008-03-24| 774.95
#2008-03-25| 791.75
#2008-03-26| 799.17
#2008-03-27| 810.54
#2008-03-28| 795.20
#2008-03-31| 782.20
#2008-04-01| 792.21
#2008-04-02| 816.94
#2008-04-03| 813.06
#2008-04-04| 820.26
#2008-04-07| 838.02
#2008-04-08| 836.07
#2008-04-09| 831.09
#2008-04-10| 819.64
#2008-04-11| 819.33
#2008-04-14| 801.51
#2008-04-15| 802.27
#2008-04-16| 802.41
#2008-04-17| 803.50
#2008-04-18| 809.26
#2008-04-21| 817.06
#2008-04-22| 821.69
#2008-04-23| 814.55
#2008-04-24| 798.44
#2008-04-25| 798.78
#2008-04-28| 804.54
#2008-04-29| 807.45
#2008-04-30| 809.40
#2008-05-01| 802.68
#2008-05-02| 806.29
#2008-05-05| 806.03
#2008-05-06| 804.90
#2008-05-07| 802.89
#2008-05-08| 799.68
#2008-05-09| 792.39
#2008-05-12| 784.35
#2008-05-13| 782.31
#2008-05-14| 778.58
#2008-05-15| 773.38
#2008-05-16| 779.95
#2008-05-19| 782.96
#2008-05-20| 781.41
#2008-05-21| 777.53
#2008-05-22| 777.19
#2008-05-23| 778.76
#2008-05-26| .
#2008-05-27| 775.78
#2008-05-28| 773.70
#2008-05-29| 772.08
#2008-05-30| 773.30
#2008-06-02| 761.36
#2008-06-03| 755.03
#2008-06-04| 767.26
#2008-06-05| 768.92
#2008-06-06| 768.49
#2008-06-09| 750.47
#2008-06-10| 735.84
#2008-06-11| 728.65
#2008-06-12| 729.31
#2008-06-13| 721.52
#2008-06-16| 724.74
#2008-06-17| 720.26
#2008-06-18| 715.01
#2008-06-19| 716.91
#2008-06-20| 713.13
#2008-06-23| 698.63
#2008-06-24| 697.16
#2008-06-25| 707.08
#2008-06-26| 704.66
#2008-06-27| 710.23
#2008-06-30| 711.24
#2008-07-01| 699.91
#2008-07-02| 706.75
#2008-07-03| 698.79
#2008-07-04| .
#2008-07-07| 703.80
#2008-07-08| 703.07
#2008-07-09| 715.20
#2008-07-10| 716.33
#2008-07-11| 712.50
#2008-07-14| 712.42
#2008-07-15| 712.80
#2008-07-16| 734.76
#2008-07-17| 762.61
#2008-07-18| 761.61
#2008-07-21| 744.76
#2008-07-22| 739.06
#2008-07-23| 759.37
#2008-07-24| 767.00
#2008-07-25| 759.16
#2008-07-28| 761.55
#2008-07-29| 773.01
#2008-07-30| 779.17
#2008-07-31| 788.42
#2008-08-01| 778.14
#2008-08-04| 776.95
#2008-08-05| 768.94
#2008-08-06| 765.77
#2008-08-07| 761.76
#2008-08-08| 744.54
#2008-08-11| 746.58
#2008-08-12| 738.86
#2008-08-13| 724.31
#2008-08-14| 736.78
#2008-08-15| 731.54
#2008-08-18| 738.67
#2008-08-19| 714.42
#2008-08-20| 713.53
#2008-08-21| 721.41
#2008-08-22| 727.14
#2008-08-25| 724.81
#2008-08-26| 715.78
#2008-08-27| 729.76
#2008-08-28| 752.92
#2008-08-29| 748.63
#2008-09-01| .
#2008-09-02| 739.55
#2008-09-03| 735.82
#2008-09-04| 730.25
#2008-09-05| 719.10
#2008-09-08| 745.64
#2008-09-09| 734.86
#2008-09-10| 724.83
#2008-09-11| 697.07
#2008-09-12| 712.80
#2008-09-15| 689.15
#2008-09-16| 665.39
#2008-09-17| 648.25
#2008-09-18| 643.47
#2008-09-19| 692.86
#2008-09-22| 714.55
#2008-09-23| 684.10
#2008-09-24| 686.37
#2008-09-25| 691.07
#2008-09-26| 690.85
#2008-09-29| 667.95
#2008-09-30| 672.87
#2008-10-01| 663.33
#2008-10-02| 649.73
#2008-10-03| 653.09
#2008-10-06| 594.33
#2008-10-07| 594.84
#2008-10-08| 567.63
#2008-10-09| 574.88
#2008-10-10| 551.50
#2008-10-13| 571.55
#2008-10-14| 599.82
#2008-10-15| 573.04
#2008-10-16| 522.74
#2008-10-17| 524.06
#2008-10-20| 519.57
#2008-10-21| 504.99
#2008-10-22| 466.76
#2008-10-23| 460.81
#2008-10-24| 464.55
#2008-10-27| 444.62
#2008-10-28| 470.05
#2008-10-29| 500.97
#2008-10-30| 510.23
#2008-10-31| 519.35
#2008-11-03| 527.62
#2008-11-04| 539.62
#2008-11-05| 532.40
#2008-11-06| 514.96
#2008-11-07| 508.92
#2008-11-10| 522.78
#2008-11-11| 500.67
#2008-11-12| 494.29
#2008-11-13| 489.25
#2008-11-14| 503.05
#2008-11-17| 490.73
#2008-11-18| 486.33
#2008-11-19| 492.75
#2008-11-20| 475.82
#2008-11-21| 468.54
#2008-11-24| 482.17
#2008-11-25| 515.59
#2008-11-26| 516.81
#2008-11-27| .
#2008-11-28| 525.05
#2008-12-01| 511.58
#2008-12-02| 488.28
#2008-12-03| 487.27
#2008-12-04| 494.05
#2008-12-05| 490.38
#2008-12-08| 517.81
#2008-12-09| 519.29
#2008-12-10| 522.94
#2008-12-11| 528.55
#2008-12-12| 518.62
#2008-12-15| 528.84
#2008-12-16| 529.31
#2008-12-17| 565.18
#2008-12-18| 584.41
#2008-12-19| 560.28
#2008-12-22| 558.01
#2008-12-23| 557.77
#2008-12-24| 550.40
#2008-12-25| .
#2008-12-26| 550.22
#2008-12-29| 563.27
#2008-12-30| 573.51
#2008-12-31| 576.51
#2009-01-01| .
#2009-01-02| 561.81
#2009-01-05| 562.57
#2009-01-06| 557.17
#2009-01-07| 543.51
#2009-01-08| 525.37
#2009-01-09| 529.68
#2009-01-12| 520.16
#2009-01-13| 517.78
#2009-01-14| 511.08
#2009-01-15| 505.12
#2009-01-16| 514.68
#2009-01-19| .
#2009-01-20| 488.30
#2009-01-21| 486.40
#2009-01-22| 486.20
#2009-01-23| 467.93
#2009-01-26| 476.40
#2009-01-27| 499.03
#2009-01-28| 517.47
#2009-01-29| 503.33
#2009-01-30| 489.33
#2009-02-02| 472.20
#2009-02-03| 482.09
#2009-02-04| 496.04
#2009-02-05| 489.28
#2009-02-06| 508.15
#2009-02-09| 519.57
#2009-02-10| 515.13
#2009-02-11| 501.11
#2009-02-12| 486.34
#2009-02-13| 490.80
#2009-02-16| .
#2009-02-17| 466.98
#2009-02-18| 468.13
#2009-02-19| 471.86
#2009-02-20| 453.37
#2009-02-23| 466.02
#2009-02-24| 464.20
#2009-02-25| 467.77
#2009-02-26| 483.19
#2009-02-27| 466.59
#2009-03-02| 445.06
#2009-03-03| 437.29
#2009-03-04| 439.80
#2009-03-05| 438.46
#2009-03-06| 437.97
#2009-03-09| 432.89
#2009-03-10| 452.87
#2009-03-11| 470.84
#2009-03-12| 474.89
#2009-03-13| 479.22
#2009-03-16| 488.96
#2009-03-17| 477.29
#2009-03-18| 483.13
#2009-03-19| 509.20
#2009-03-20| 503.92
#2009-03-23| 525.47
#2009-03-24| 529.89
#2009-03-25| 543.02
#2009-03-26| 536.65
#2009-03-27| 519.72
#2009-03-30| 509.41
#2009-03-31| 520.45
#2009-04-01| 527.28
#2009-04-02| 553.59
#2009-04-03| 558.88
#2009-04-06| 563.58
#2009-04-07| 552.52
#2009-04-08| 544.25
#2009-04-09| 564.04
#2009-04-10| .
#2009-04-13| 563.38
#2009-04-14| 576.54
#2009-04-15| 567.77
#2009-04-16| 574.53
#2009-04-17| 571.37
#2009-04-20| 548.73
#2009-04-21| 539.72
#2009-04-22| 547.92
#2009-04-23| 563.24
#2009-04-24| 567.26
#2009-04-27| 569.89
#2009-04-28| 578.12
#2009-04-29| 591.69
#2009-04-30| 595.02
#2009-05-01| 595.57
#2009-05-04| 618.08
#2009-05-05| 611.48
#2009-05-06| 609.60
#2009-05-07| 604.99
#2009-05-08| 610.12
#2009-05-11| 614.58
#2009-05-12| 617.38
#2009-05-13| 601.27
#2009-05-14| 595.02
#2009-05-15| 599.12
#2009-05-18| 610.29
#2009-05-19| 632.59
#2009-05-20| 643.50
#2009-05-21| 621.69
#2009-05-22| 635.12
#2009-05-25| .
#2009-05-26| 631.19
#2009-05-27| 642.98
#2009-05-28| 640.02
#2009-05-29| 639.64
#2009-06-01| 657.77
#2009-06-02| 658.49
#2009-06-03| 650.39
#2009-06-04| 658.30
#2009-06-05| 654.91
#2009-06-08| 642.83
#2009-06-09| 648.09
#2009-06-10| 654.89
#2009-06-11| 654.60
#2009-06-12| 656.01
#2009-06-15| 659.37
#2009-06-16| 666.86
#2009-06-17| 654.03
#2009-06-18| 654.78
#2009-06-19| 655.02
#2009-06-22| 640.19
#2009-06-23| 637.28
#2009-06-24| 656.92
#2009-06-25| 651.31
#2009-06-26| 670.56
#2009-06-29| 685.35
#2009-06-30| 688.24
#2009-07-01| 693.65
#2009-07-02| 679.48
#2009-07-03| .
#2009-07-06| 662.91
#2009-07-07| 672.30
#2009-07-08| 662.16
#2009-07-09| 664.23
#2009-07-10| 667.05
#2009-07-13| 663.31
#2009-07-14| 669.76
#2009-07-15| 682.98
#2009-07-16| 689.98
#2009-07-17| 690.45
#2009-07-20| 704.38
#2009-07-21| 715.08
#2009-07-22| 720.45
#2009-07-23| 728.89
#2009-07-24| 725.16
#2009-07-27| 726.49
#2009-07-28| 712.88
#2009-07-29| 702.84
#2009-07-30| 716.51
#2009-07-31| 712.31
#2009-08-03| 733.39
#2009-08-04| 725.00
#2009-08-05| 714.57
#2009-08-06| 712.78
#2009-08-07| 718.21
#2009-08-10| 715.17
#2009-08-11| 701.32
#2009-08-12| 702.03
#2009-08-13| 710.08
#2009-08-14| 700.75
#2009-08-17| 685.00
#2009-08-18| 699.41
#2009-08-19| 693.36
#2009-08-20| 705.10
#2009-08-21| 721.80
#2009-08-24| 745.51
#2009-08-25| 747.46
#2009-08-26| 748.49
#2009-08-27| 753.37
#2009-08-28| 760.27
#2009-08-31| 757.19
#2009-09-01| 753.59
#2009-09-02| 737.97
#2009-09-03| 735.57
#2009-09-04| 747.04
#2009-09-07| .
#2009-09-08| 767.78
#2009-09-09| 770.66
#2009-09-10| 765.26
#2009-09-11| 777.31
#2009-09-14| 766.53
#2009-09-15| 772.30
#2009-09-16| 782.95
#2009-09-17| 799.65
#2009-09-18| 796.59
#2009-09-21| 792.09
#2009-09-22| 808.91
#2009-09-23| 796.24
#2009-09-24| 792.21
#2009-09-25| 797.97
#2009-09-28| 796.82
#2009-09-29| 784.10
#2009-09-30| 776.15
#2009-10-01| 766.13
#2009-10-02| 756.83
#2009-10-05| 760.33
#2009-10-06| 781.15
#2009-10-07| 783.39
#2009-10-08| 789.83
#2009-10-09| 789.33
#2009-10-12| 806.80
#2009-10-13| 807.92
#2009-10-14| 831.24
#2009-10-15| 834.69
#2009-10-16| 817.69
#2009-10-19| 824.85
#2009-10-20| 825.71
#2009-10-21| 826.51
#2009-10-22| 819.95
#2009-10-23| 815.70
#2009-10-26| 802.76
#2009-10-27| 793.02
#2009-10-28| 773.00
#2009-10-29| 788.18
#2009-10-30| 779.25
#2009-11-02| 766.02
#2009-11-03| 752.08
#2009-11-04| 761.58
#2009-11-05| 768.62
#2009-11-06| 765.69
#2009-11-09| 793.27
#2009-11-10| 802.89
#2009-11-11| 809.24
#2009-11-12| 799.83
#2009-11-13| 795.32
#2009-11-16| 803.66
#2009-11-17| 787.98
#2009-11-18| 789.62
#2009-11-19| 777.07
#2009-11-20| 768.65
#2009-11-23| 787.84
#2009-11-24| 789.20
#2009-11-25| 799.87
#2009-11-26| .
#2009-11-27| 784.03
#2009-11-30| 774.18
#2009-12-01| 791.54
#2009-12-02| 801.28
#2009-12-03| 797.30
#2009-12-04| 783.90
#2009-12-07| 781.88
#2009-12-08| 777.77
#2009-12-09| 769.26
#2009-12-10| 785.51
#2009-12-11| 791.50
#2009-12-14| 810.20
#2009-12-15| 804.35
#2009-12-16| 807.55
#2009-12-17| 796.92
#2009-12-18| 790.03
#2009-12-21| 778.46
#2009-12-22| 779.45
#2009-12-23| 789.71
#2009-12-24| 799.23
#2009-12-25| .
#2009-12-28| 802.85
#2009-12-29| 805.75
#2009-12-30| 802.11
#2009-12-31| 808.19
#2010-01-01| .
#2010-01-04| 813.13
#2010-01-05| 824.57
#2010-01-06| 823.86
#2010-01-07| 820.77
#2010-01-08| 820.82
#2010-01-11| 821.97
#2010-01-12| 818.63
#2010-01-13| 816.98
#2010-01-14| 820.76
#2010-01-15| 821.77
#2010-01-18| .
#2010-01-19| 831.04
#2010-01-20| 825.87
#2010-01-21| 823.79
#2010-01-22| 808.19
#2010-01-25| 805.91
#2010-01-26| 804.21
#2010-01-27| 800.33
#2010-01-28| 811.86
#2010-01-29| 817.98
#2010-02-01| 814.46
#2010-02-02| 821.63
#2010-02-03| 821.93
#2010-02-04| 801.63
#2010-02-05| 783.94
#2010-02-08| 784.91
#2010-02-09| 800.03
#2010-02-10| 792.43
#2010-02-11| 792.33
#2010-02-12| 789.19
#2010-02-15| .
#2010-02-16| 807.66
#2010-02-17| 821.00
#2010-02-18| 819.09
#2010-02-19| 809.50
#2010-02-22| 804.81
#2010-02-23| 800.97
#2010-02-24| 799.37
#2010-02-25| 796.95
#2010-02-26| 815.46
#2010-03-01| 817.09
#2010-03-02| 832.17
#2010-03-03| 847.46
#2010-03-04| 855.62
#2010-03-05| 860.18
#2010-03-08| 869.49
#2010-03-09| 860.92
#2010-03-10| 869.61
#2010-03-11| 862.62
#2010-03-12| 871.24
#2010-03-15| 857.45
#2010-03-16| 870.23
#2010-03-17| 891.69
#2010-03-18| 897.41
#2010-03-19| 889.23
#2010-03-22| 889.34
#2010-03-23| 893.99
#2010-03-24| 889.55
#2010-03-25| 886.09
#2010-03-26| 886.46
#2010-03-29| 893.01
#2010-03-30| 899.48
#2010-03-31| 903.48
#2010-04-01| 908.79
#2010-04-02| .
#2010-04-05| 914.41
#2010-04-06| 919.05
#2010-04-07| 923.78
#2010-04-08| 909.57
#2010-04-09| 918.80
#2010-04-12| 921.52
#2010-04-13| 913.10
#2010-04-14| 921.11
#2010-04-15| 926.03
#2010-04-16| 912.15
#2010-04-19| 899.88
#2010-04-20| 914.69
#2010-04-21| 909.68
#2010-04-22| 898.98
#2010-04-23| 902.02
#2010-04-26| 927.25
#2010-04-27| 925.73
#2010-04-28| 898.68
#2010-04-29| 916.96
#2010-04-30| 921.96
#2010-05-03| 916.50
#2010-05-04| 892.37
#2010-05-05| 871.80
#2010-05-06| 865.81
#2010-05-07| 833.71
#2010-05-10| 878.75
#2010-05-11| 871.13
#2010-05-12| 896.85
#2010-05-13| 892.21
#2010-05-14| 870.37
#2010-05-17| 863.22
#2010-05-18| 874.53
#2010-05-19| 842.78
#2010-05-20| 805.66
#2010-05-21| 815.39
#2010-05-24| 827.78
#2010-05-25| 790.40
#2010-05-26| 832.66
#2010-05-27| 838.96
#2010-05-28| 846.70
#2010-05-31| .
#2010-06-01| 833.89
#2010-06-02| 840.31
#2010-06-03| 836.98
#2010-06-04| 816.44
#2010-06-07| 799.48
#2010-06-08| 797.66
#2010-06-09| 811.44
#2010-06-10| 817.76
#2010-06-11| 809.77
#2010-06-14| 828.23
#2010-06-15| 837.34
#2010-06-16| 839.41
#2010-06-17| 840.54
#2010-06-18| 843.52
#2010-06-21| 850.09
#2010-06-22| 844.73
#2010-06-23| 841.66
#2010-06-24| 830.59
#2010-06-25| 827.87
#2010-06-28| 835.33
#2010-06-29| 818.39
#2010-06-30| 802.00
#2010-07-01| 796.17
#2010-07-02| 809.59
#2010-07-05| .
#2010-07-06| 832.51
#2010-07-07| 836.73
#2010-07-08| 848.58
#2010-07-09| 850.17
#2010-07-12| 843.73
#2010-07-13| 861.53
#2010-07-14| 861.78
#2010-07-15| 856.75
#2010-07-16| 859.50
#2010-07-19| 848.21
#2010-07-20| 848.23
#2010-07-21| 869.12
#2010-07-22| 889.69
#2010-07-23| 893.56
#2010-07-26| 906.30
#2010-07-27| 907.37
#2010-07-28| 901.65
#2010-07-29| 908.98
#2010-07-30| 904.89
#2010-08-02| 914.90
#2010-08-03| 898.02
#2010-08-04| 893.99
#2010-08-05| 896.98
#2010-08-06| 891.58
#2010-08-09| 896.10
#2010-08-10| 883.25
#2010-08-11| 865.75
#2010-08-12| 867.69
#2010-08-13| 858.30
#2010-08-16| 863.91
#2010-08-17| 869.98
#2010-08-18| 855.83
#2010-08-19| 862.53
#2010-08-20| 851.40
#2010-08-23| 863.29
#2010-08-24| 859.20
#2010-08-25| 846.74
#2010-08-26| 862.70
#2010-08-27| 857.53
#2010-08-30| 866.40
#2010-08-31| 868.92
#2010-09-01| 892.14
#2010-09-02| 895.19
#2010-09-03| 901.11
#2010-09-06| .
#2010-09-07| 881.50
#2010-09-08| 889.36
#2010-09-09| 894.50
#2010-09-10| 898.51
#2010-09-13| 918.98
#2010-09-14| 917.38
#2010-09-15| 924.72
#2010-09-16| 912.24
#2010-09-17| 907.99
#2010-09-20| 925.13
#2010-09-21| 931.04
#2010-09-22| 941.78
#2010-09-23| 937.66
#2010-09-24| 943.36
#2010-09-27| 957.46
#2010-09-28| 965.21
#2010-09-29| 972.14
#2010-09-30| 981.40
#2010-10-01| 977.38
#2010-10-04| 968.41
#2010-10-05| 985.24
#2010-10-06| 990.44
#2010-10-07| 984.55
#2010-10-08| 989.99
#2010-10-11| 984.12
#2010-10-12| 988.47
#2010-10-13|1013.85
#2010-10-14|1016.37
#2010-10-15|1003.64
#2010-10-18| 995.65
#2010-10-19| 978.50
#2010-10-20| 983.73
#2010-10-21| 995.38
#2010-10-22| 979.42
#2010-10-25| 982.00
#2010-10-26| 977.46
#2010-10-27| 956.38
#2010-10-28| 964.56
#2010-10-29| 972.25
#2010-11-01| 973.99
#2010-11-02| 984.46
#2010-11-03| 990.84
#2010-11-04|1011.30
#2010-11-05|1012.55
#2010-11-08|1002.38
#2010-11-09|1014.63
#2010-11-10|1001.94
#2010-11-11| 988.30
#2010-11-12| 995.22
#2010-11-15| 987.79
#2010-11-16| 973.77
#2010-11-17| 986.12
#2010-11-18| 984.60
#2010-11-19| 980.75
#2010-11-22| 980.89
#2010-11-23| 962.95
#2010-11-24| 968.23
#2010-11-25| .
#2010-11-26| 955.64
#2010-11-29| 943.88
#2010-11-30| 936.68
#2010-12-01| 949.62
#2010-12-02| 963.97
#2010-12-03| 977.95
#2010-12-06| 981.56
#2010-12-07| 982.56
#2010-12-08| 979.74
#2010-12-09| 997.08
#2010-12-10| 994.37
#2010-12-13| 993.98
#2010-12-14|1000.14
#2010-12-15|1007.93
#2010-12-16|1002.57
#2010-12-17|1003.24
#2010-12-20|1004.92
#2010-12-21|1018.77
#2010-12-22|1020.88
#2010-12-23|1025.08
#2010-12-24| .
#2010-12-27|1023.12
#2010-12-28|1030.29
#2010-12-29|1038.39
#2010-12-30|1045.57
#2010-12-31|1057.00
#2011-01-03|1059.69
#2011-01-04|1054.92
#2011-01-05|1054.48
#2011-01-06|1050.55
#2011-01-07|1047.52
#2011-01-10|1035.20
#2011-01-11|1038.37
#2011-01-12|1051.18
#2011-01-13|1055.47
#2011-01-14|1035.42
#2011-01-17| .
#2011-01-18|1016.93
#2011-01-19|1003.74
#2011-01-20| 984.70
#2011-01-21| 992.99
#2011-01-24|1000.59
#2011-01-25| 993.06
#2011-01-26| 987.39
#2011-01-27| 989.99
#2011-01-28| 955.41
#2011-01-31| 946.67
#2011-02-01| 954.24
#2011-02-02| 958.47
#2011-02-03| 938.68
#2011-02-04| 939.37
#2011-02-07| 934.63
#2011-02-08| 946.19
#2011-02-09| 940.53
#2011-02-10| 921.57
#2011-02-11| 931.48
#2011-02-14| 928.26
#2011-02-15| 928.85
#2011-02-16| 937.59
#2011-02-17| 940.93
#2011-02-18| 946.33
#2011-02-21| .
#2011-02-22| 942.07
#2011-02-23| 930.55
#2011-02-24| 929.22
#2011-02-25| 950.12
#2011-02-28| 961.25
#2011-03-01| 958.02
#2011-03-02| 968.31
#2011-03-03| 962.05
#2011-03-04| 966.78
#2011-03-07| 969.95
#2011-03-08| 963.52
#2011-03-09| 966.58
#2011-03-10| 951.04
#2011-03-11| 956.02
#2011-03-14| 963.24
#2011-03-15| 932.50
#2011-03-16| 936.43
#2011-03-17| 936.20
#2011-03-18| 943.67
#2011-03-21| 950.33
#2011-03-22| 962.17
#2011-03-23| 953.01
#2011-03-24| 961.03
#2011-03-25| 959.55
#2011-03-28| 960.50
#2011-03-29| 973.46
#2011-03-30| 994.59
#2011-03-31| 996.84
#2011-04-01|1003.67
#2011-04-04|1005.44
#2011-04-05|1006.13
#2011-04-06|1020.91
#2011-04-07|1018.27
#2011-04-08|1017.12
#2011-04-11|1016.02
#2011-04-12| 999.58
#2011-04-13| 990.36
#2011-04-14| 975.77
#2011-04-15| 967.80
#2011-04-18| 942.96
#2011-04-19| 959.33
#2011-04-20| 981.98
#2011-04-21| 991.34
#2011-04-22| .
#2011-04-25| 991.61
#2011-04-26|1004.12
#2011-04-27|1008.60
#2011-04-28|1014.30
#2011-04-29|1023.64
#2011-05-02|1030.75
#2011-05-03|1011.58
#2011-05-04| 998.42
#2011-05-05| 976.88
#2011-05-06| 992.40
#2011-05-09| 974.98
#2011-05-10| 986.80
#2011-05-11| 973.12
#2011-05-12| 953.49
#2011-05-13| 951.64
#2011-05-16| 960.50
#2011-05-17| 955.36
#2011-05-18| 966.27
#2011-05-19| 974.59
#2011-05-20| 967.34
#2011-05-23| 947.17
#2011-05-24| 963.64
#2011-05-25| 955.09
#2011-05-26| 970.40
#2011-05-27| 991.10
#2011-05-30| .
#2011-05-31|1012.69
#2011-06-01|1010.32
#2011-06-02|1007.69
#2011-06-03|1003.08
#2011-06-06| 997.82
#2011-06-07|1007.56
#2011-06-08|1003.04
#2011-06-09| 998.37
#2011-06-10| 984.62
#2011-06-13| 984.50
#2011-06-14| 985.78
#2011-06-15| 980.19
#2011-06-16| 971.67
#2011-06-17| 981.04
#2011-06-20| 977.69
#2011-06-21| 983.74
#2011-06-22| 976.20
#2011-06-23| 954.09
#2011-06-24| 958.27
#2011-06-27| 959.38
#2011-06-28| 974.06
#2011-06-29| 977.46
#2011-06-30| 989.91
#2011-07-01| 997.42
#2011-07-04| .
#2011-07-05|1010.59
#2011-07-06|1001.54
#2011-07-07|1014.82
#2011-07-08|1004.90
#2011-07-11| 979.74
#2011-07-12| 973.38
#2011-07-13| 983.85
#2011-07-14| 981.26
#2011-07-15| 976.93
#2011-07-18| 957.41
#2011-07-19| 964.14
#2011-07-20| 971.99
#2011-07-21| 990.56
#2011-07-22| 980.50
#2011-07-25| 987.68
#2011-07-26| 996.09
#2011-07-27| 988.01
#2011-07-28| 980.88
#2011-07-29| 979.75
#2011-08-01| 981.70
#2011-08-02| 968.80
#2011-08-03| 958.44
#2011-08-04| 926.12
#2011-08-05| 922.90
#2011-08-08| 882.41
#2011-08-09| 854.02
#2011-08-10| 868.19
#2011-08-11| 888.10
#2011-08-12| 901.11
#2011-08-15| 918.91
#2011-08-16| 910.64
#2011-08-17| 925.05
#2011-08-18| 896.13
#2011-08-19| 906.15
#2011-08-22| 904.48
#2011-08-23| 902.87
#2011-08-24| 907.84
#2011-08-25| 897.50
#2011-08-26| 907.23
#2011-08-29| 952.91
#2011-08-30| 942.26
#2011-08-31| 965.95
#2011-09-01| 966.41
#2011-09-02| 944.12
#2011-09-05| .
#2011-09-06| 917.62
#2011-09-07| 942.04
#2011-09-08| 952.51
#2011-09-09| 919.61
#2011-09-12| 897.44
#2011-09-13| 913.70
#2011-09-14| 912.40
#2011-09-15| 915.87
#2011-09-16| 908.56
#2011-09-19| 874.56
#2011-09-20| 880.46
#2011-09-21| 862.58
#2011-09-22| 812.70
#2011-09-23| 802.77
#2011-09-26| 816.72
#2011-09-27| 861.40
#2011-09-28| 857.67
#2011-09-29| 838.65
#2011-09-30| 828.54
#2011-10-03| 812.66
#2011-10-04| 796.49
#2011-10-05| 822.83
#2011-10-06| 832.28
#2011-10-07| 852.95
#2011-10-10| 865.80
#2011-10-11| 856.92
#2011-10-12| 873.49
#2011-10-13| 861.35
#2011-10-14| 869.04
#2011-10-17| 860.68
#2011-10-18| 848.34
#2011-10-19| 853.60
#2011-10-20| 833.82
#2011-10-21| 851.85
#2011-10-24| 865.96
#2011-10-25| 873.90
#2011-10-26| 861.90
#2011-10-27| 897.25
#2011-10-28| 903.19
#2011-10-31| 881.65
#2011-11-01| 852.49
#2011-11-02| 868.18
#2011-11-03| 876.64
#2011-11-04| 864.47
#2011-11-07| 872.47
#2011-11-08| 882.26
#2011-11-09| 855.92
#2011-11-10| 858.08
#2011-11-11| 870.92
#2011-11-14| 856.01
#2011-11-15| 844.21
#2011-11-16| 847.79
#2011-11-17| 844.40
#2011-11-18| 830.24
#2011-11-21| 806.13
#2011-11-22| 798.04
#2011-11-23| 783.51
#2011-11-24| .
#2011-11-25| 789.86
#2011-11-28| 814.77
#2011-11-29| 809.48
#2011-11-30| 855.05
#2011-12-01| 854.99
#2011-12-02| 861.63
#2011-12-05| 873.33
#2011-12-06| 865.99
#2011-12-07| 870.02
#2011-12-08| 857.33
#2011-12-09| 859.55
#2011-12-12| 843.36
#2011-12-13| 838.94
#2011-12-14| 817.16
#2011-12-15| 827.45
#2011-12-16| 833.20
#2011-12-19| 828.33
#2011-12-20| 837.84
#2011-12-21| 836.49
#2011-12-22| 849.88
#2011-12-23| 851.04
#2011-12-26| .
#2011-12-27| 845.87
#2011-12-28| 849.23
#2011-12-29| 846.96
#2011-12-30| 850.74
#2012-01-02| .
#2012-01-03| 864.47
#2012-01-04| 855.52
#2012-01-05| 852.30
#2012-01-06| 859.17
#2012-01-09| 859.12
#2012-01-10| 867.11
#2012-01-11| 864.56
#2012-01-12| 876.18
#2012-01-13| 869.71
#2012-01-16| .
#2012-01-17| 885.96
#2012-01-18| 896.64
#2012-01-19| 912.12
#2012-01-20| 913.97
#2012-01-23| 921.62
#2012-01-24| 908.78
#2012-01-25| 895.41
#2012-01-26| 929.79
#2012-01-27| 934.38
#2012-01-30| 923.35
#2012-01-31| 934.75
#2012-02-01| 956.22
#2012-02-02| 966.91
#2012-02-03| 978.29
#2012-02-06| 968.31
#2012-02-07| 969.59
#2012-02-08| 979.23
#2012-02-09| 980.39
#2012-02-10| 952.54
#2012-02-13| 964.49
#2012-02-14| 958.55
#2012-02-15| 960.29
#2012-02-16| 944.29
#2012-02-17| 960.97
#2012-02-20| .
#2012-02-21| 970.24
#2012-02-22| 962.30
#2012-02-23| 974.37
#2012-02-24| 996.67
#2012-02-27| 986.97
#2012-02-28|1003.80
#2012-02-29|1012.60
#2012-03-01|1021.04
#2012-03-02|1010.88
#2012-03-05|1007.68
#2012-03-06| 982.40
#2012-03-07| 981.95
#2012-03-08|1005.48
#2012-03-09|1009.99
#2012-03-12|1000.62
#2012-03-13|1010.89
#2012-03-14|1001.48
#2012-03-15|1011.33
#2012-03-16|1009.52
#2012-03-19|1011.91
#2012-03-20|1001.03
#2012-03-21| 998.67
#2012-03-22| 984.27
#2012-03-23| 986.62
#2012-03-26|1007.74
#2012-03-27|1018.32
#2012-03-28|1002.21
#2012-03-29| 989.82
#2012-03-30|1000.17
#2012-04-02|1008.58
#2012-04-03|1007.50
#2012-04-04| 972.88
#2012-04-05| 980.15
#2012-04-06| .
#2012-04-09| 974.15
#2012-04-10| 963.23
#2012-04-11| 963.74
#2012-04-12| 973.61
#2012-04-13| 968.17
#2012-04-16| 963.98
#2012-04-17| 984.24
#2012-04-18| 992.63
#2012-04-19| 984.83
#2012-04-20|1001.12
#2012-04-23| 982.17
#2012-04-24| 990.06
#2012-04-25| 993.06
#2012-04-26|1002.61
#2012-04-27|1006.47
#2012-04-30|1015.16
#2012-05-01|1016.43
#2012-05-02|1012.98
#2012-05-03|1025.99
#2012-05-04|1017.06
#2012-05-07|1010.62
#2012-05-08| 993.42
#2012-05-09| 974.61
#2012-05-10| 987.13
#2012-05-11| 981.88
#2012-05-14| 957.62
#2012-05-15| 941.60
#2012-05-16| 942.48
#2012-05-17| 933.47
#2012-05-18| 919.74
#2012-05-21| 926.51
#2012-05-22| 942.10
#2012-05-23| 917.09
#2012-05-24| 930.41
#2012-05-25| 926.18
#2012-05-28| .
#2012-05-29| 944.44
#2012-05-30| 914.35
#2012-05-31| 915.71
#2012-06-01| 911.40
#2012-06-04| 926.80
#2012-06-05| 928.95
#2012-06-06| 945.30
#2012-06-07| 961.15
#2012-06-08| 945.62
#2012-06-11| 939.12
#2012-06-12| 942.65
#2012-06-13| 956.51
#2012-06-14| 945.53
#2012-06-15| 946.74
#2012-06-18| 962.31
#2012-06-19| 984.54
#2012-06-20| 994.79
#2012-06-21| 981.95
#2012-06-22| 968.88
#2012-06-25| 958.29
#2012-06-26| 948.79
#2012-06-27| 958.87
#2012-06-28| 943.13
#2012-06-29| 978.18
#2012-07-02| 984.34
#2012-07-03|1003.54
#2012-07-04| .
#2012-07-05| 999.85
#2012-07-06| 983.89
#2012-07-09| 980.94
#2012-07-10| 987.23
#2012-07-11| 982.83
#2012-07-12| 964.68
#2012-07-13| 975.10
#2012-07-16| 986.95
#2012-07-17| 988.33
#2012-07-18|1005.41
#2012-07-19|1000.21
#2012-07-20| 991.35
#2012-07-23| 964.26
#2012-07-24| 957.95
#2012-07-25| 964.00
#2012-07-26| 985.97
#2012-07-27|1015.08
#2012-07-30|1016.61
#2012-07-31|1002.62
#2012-08-01|1006.95
#2012-08-02| 995.48
#2012-08-03|1042.29
#2012-08-06|1042.42
#2012-08-07|1034.94
#2012-08-08|1032.05
#2012-08-09|1038.75
#2012-08-10|1039.27
#2012-08-13|1028.35
#2012-08-14|1033.89
#2012-08-15|1019.38
#2012-08-16|1019.70
#2012-08-17| 999.88
#2012-08-20| 999.01
#2012-08-21|1013.73
#2012-08-22|1000.72
#2012-08-23|1008.31
#2012-08-24| 999.49
#2012-08-27|1004.63
#2012-08-28|1002.77
#2012-08-29|1002.27
#2012-08-30| 987.01
#2012-08-31|1001.38
#2012-09-03| .
#2012-09-04|1010.15
#2012-09-05|1002.44
#2012-09-06|1020.66
#2012-09-07|1027.78
#2012-09-10|1018.49
#2012-09-11|1022.25
#2012-09-12| 998.46
#2012-09-13| 995.40
#2012-09-14|1008.19
#2012-09-17|1011.49
#2012-09-18|1015.34
#2012-09-19|1018.01
#2012-09-20|1006.80
#2012-09-21|1021.19
#2012-09-24|1017.95
#2012-09-25|1034.49
#2012-09-26|1018.34
#2012-09-27|1024.49
#2012-09-28|1023.73
#2012-10-01|1016.75
#2012-10-02|1017.92
#2012-10-03|1010.12
#2012-10-04|1007.05
#2012-10-05| 976.09
#2012-10-08| 941.23
#2012-10-09| 943.87
#2012-10-10| 958.14
#2012-10-11| 966.28
#2012-10-12| 977.54
#2012-10-15| 960.30
#2012-10-16| 981.35
#2012-10-17|1002.82
#2012-10-18| 994.02
#2012-10-19| 984.53
#2012-10-22| 999.01
#2012-10-23| 978.74
#2012-10-24| 986.36
#2012-10-25| 993.39
#2012-10-26| 994.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.49
#2012-11-01| 995.39
#2012-11-02| 994.29
#2012-11-05|1002.56
#2012-11-06|1019.74
#2012-11-07|1020.80
#2012-11-08|1013.89
#2012-11-09|1003.40
#2012-11-12|1002.63
#2012-11-13|1000.48
#2012-11-14| 986.20
#2012-11-15| 978.57
#2012-11-16| 988.29
#2012-11-19|1005.56
#2012-11-20| 993.25
#2012-11-21| 981.58
#2012-11-22| .
#2012-11-23| 988.94
#2012-11-26| 983.54
#2012-11-27| 985.81
#2012-11-28| 982.54
#2012-11-29| 998.03
#2012-11-30| 982.46
#2012-12-03| 994.30
#2012-12-04|1000.81
#2012-12-05|1012.22
#2012-12-06|1025.24
#2012-12-07|1028.45
#2012-12-10|1030.63
#2012-12-11|1043.96
#2012-12-12|1047.30
#2012-12-13|1046.05
#2012-12-14|1050.24
#2012-12-17|1059.70
#2012-12-18|1070.86
#2012-12-19|1087.42
#2012-12-20|1095.57
#2012-12-21|1086.28
#2012-12-24|1083.60
#2012-12-25|1082.85
#2012-12-26|1085.53
#2012-12-27|1097.58
#2012-12-28|1096.03
#2012-12-31|1089.73
#2013-01-01|1089.73
#2013-01-02|1098.42
#2013-01-03|1089.57
#2013-01-04|1091.56
#2013-01-07|1104.65
#2013-01-08|1102.02
#2013-01-09|1105.43
#2013-01-10|1093.72
#2013-01-11|1081.75
#2013-01-14|1090.52
#2013-01-15|1064.82
#2013-01-16|1064.50
#2013-01-17|1075.01
#2013-01-18|1068.99
#2013-01-21|1073.13
#2013-01-22|1073.24
#2013-01-23|1053.46
#2013-01-24|1051.73
#2013-01-25|1066.78
#2013-01-28|1053.66
#2013-01-29|1062.56
#2013-01-30|1052.33
#2013-01-31|1051.99
#2013-02-01|1058.36
#2013-02-04|1048.72
#2013-02-05|1060.26
#2013-02-06|1051.47
#2013-02-07|1054.28
#2013-02-08|1055.06
#2013-02-11|1054.22
#2013-02-12|1049.38
#2013-02-13|1058.34
#2013-02-14|1058.53
#2013-02-15|1060.30
#2013-02-18|1052.26
#2013-02-19|1054.07
#2013-02-20|1055.55
#2013-02-21|1045.49
#2013-02-22|1042.73
#2013-02-25|1054.36
#2013-02-26|1045.85
#2013-02-27|1038.07
#2013-02-28|1037.25
#2013-03-01|1035.79
#2013-03-04|1026.14
#2013-03-05|1044.64
#2013-03-06|1043.70
#2013-03-07|1038.24
#2013-03-08|1045.52
#2013-03-11|1046.61
#2013-03-12|1036.60
#2013-03-13|1020.80
#2013-03-14|1028.66
#2013-03-15|1018.02
#2013-03-18|1019.99
#2013-03-19|1018.01
#2013-03-20|1020.36
#2013-03-21|1016.78
#2013-03-22|1015.70
#2013-03-25|1033.78
#2013-03-26|1048.40
#2013-03-27|1030.82
#2013-03-28|1044.85
#2013-03-29|1044.86
#2013-04-01|1043.50
#2013-04-02|1051.34
#2013-04-03|1035.49
#2013-04-04|1040.69
#2013-04-05|1029.88
#2013-04-08|1046.60
#2013-04-09|1056.55
#2013-04-10|1068.49
#2013-04-11|1073.76
#2013-04-12|1063.34
#2013-04-15|1028.02
#2013-04-16|1029.30
#2013-04-17|1018.53
#2013-04-18|1025.00
#2013-04-19|1024.60
#2013-04-22|1021.61
#2013-04-23|1027.89
#2013-04-24|1036.04
#2013-04-25|1053.74
#2013-04-26|1051.81
#2013-04-29|1063.47
#2013-04-30|1070.50
#2013-05-01|1064.10
#2013-05-02|1081.58
#2013-05-03|1073.61
#2013-05-06|1063.52
#2013-05-07|1067.74
#2013-05-08|1081.79
#2013-05-09|1092.95
#2013-05-10|1078.16
#2013-05-13|1074.93
#2013-05-14|1071.33
#2013-05-15|1064.45
#2013-05-16|1071.69
#2013-05-17|1061.22
#2013-05-20|1033.28
#2013-05-21|1024.31
#2013-05-22|1024.91
#2013-05-23|1005.99
#2013-05-24|1002.59
#2013-05-27| 996.63
#2013-05-28| 989.44
#2013-05-29| 974.00
#2013-05-30| 950.87
#2013-05-31| 934.96
#2013-06-03| 938.14
#2013-06-04| 961.79
#2013-06-05| 933.24
#2013-06-06| 925.75
#2013-06-07| 933.47
#2013-06-10| 902.74
#2013-06-11| 892.86
#2013-06-12| 893.22
#2013-06-13| 895.79
#2013-06-14| 910.62
#2013-06-17| 915.58
#2013-06-18| 919.51
#2013-06-19| 922.79
#2013-06-20| 875.07
#2013-06-21| 876.58
#2013-06-24| 867.23
#2013-06-25| 880.81
#2013-06-26| 898.40
#2013-06-27| 918.65
#2013-06-28| 942.70
#2013-07-01| 952.54
#2013-07-02| 952.01
#2013-07-03| 917.48
#2013-07-04| 933.91
#2013-07-05| 912.95
#2013-07-08| 904.60
#2013-07-09| 921.25
#2013-07-10| 916.23
#2013-07-11| 933.34
#2013-07-12| 942.24
#2013-07-15| 951.17
#2013-07-16| 949.56
#2013-07-17| 959.01
#2013-07-18| 956.77
#2013-07-19| 955.45
#2013-07-22| 959.14
#2013-07-23| 972.38
#2013-07-24| 976.86
#2013-07-25| 964.01
#2013-07-26| 959.66
#2013-07-29| 958.67
#2013-07-30| 954.72
#2013-07-31| 949.86
#2013-08-01| 949.13
#2013-08-02| 962.01
#2013-08-05| 966.31
#2013-08-06| 965.02
#2013-08-07| 962.66
#2013-08-08| 970.50
#2013-08-09| 977.86
#2013-08-12| 971.71
#2013-08-13| 966.06
#2013-08-14| 973.73
#2013-08-15| 958.28
#2013-08-16| 966.50
#2013-08-19| 939.06
#2013-08-20| 939.30
#2013-08-21| 926.31
#2013-08-22| 918.29
#2013-08-23| 936.77
#2013-08-26| 939.00
#2013-08-27| 918.31
#2013-08-28| 907.00
#2013-08-29| 907.74
#2013-08-30| 912.74
#2013-09-02| 929.49
#2013-09-03| 922.93
#2013-09-04| 924.04
#2013-09-05| 932.52
#2013-09-06| 958.10
#2013-09-09| 962.39
#2013-09-10| 972.55
#2013-09-11| 986.49
#2013-09-12| 993.73
#2013-09-13| 992.86
#2013-09-16|1010.68
#2013-09-17|1015.91
#2013-09-18|1003.99
#2013-09-19|1048.40
#2013-09-20|1022.26
#2013-09-23|1025.49
#2013-09-24|1025.25
#2013-09-25|1027.34
#2013-09-26|1017.53
#2013-09-27|1007.95
#2013-09-30| 999.03
#2013-10-01|1003.97
#2013-10-02|1002.69
#2013-10-03|1011.56
#2013-10-04|1018.57
#2013-10-07|1018.84
#2013-10-08|1020.26
#2013-10-09|1005.10
#2013-10-10|1027.31
#2013-10-11|1034.54
#2013-10-14|1033.90
#2013-10-15|1049.93
#2013-10-16|1071.49
#2013-10-17|1072.50
#2013-10-18|1083.48
#2013-10-21|1083.41
#2013-10-22|1098.11
#2013-10-23|1086.10
#2013-10-24|1086.98
#2013-10-25|1079.95
#2013-10-28|1094.21
#2013-10-29|1091.31
#2013-10-30|1097.72
#2013-10-31|1083.14
#2013-11-01|1063.34
#2013-11-04|1062.37
#2013-11-05|1051.63
#2013-11-06|1048.36
#2013-11-07|1040.53
#2013-11-08|1024.94
#2013-11-11|1020.07
#2013-11-12|1018.91
#2013-11-13|1009.06
#2013-11-14|1013.75
#2013-11-15|1029.54
#2013-11-18|1042.34
#2013-11-19|1033.50
#2013-11-20|1044.12
#2013-11-21|1031.06
#2013-11-22|1032.17
#2013-11-25|1036.45
#2013-11-26|1011.69
#2013-11-27|1018.27
#2013-11-28|1025.88
#2013-11-29|1030.32
#2013-12-02|1024.07
#2013-12-03|1005.11
#2013-12-04| 993.89
#2013-12-05| 995.91
#2013-12-06|1017.20
#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| 968.32
#2014-02-18| 963.81
#2014-02-19| 961.11
#2014-02-20| 949.64
#2014-02-21| 953.45
#2014-02-24| 980.69
#2014-02-25| 992.28
#2014-02-26| 981.08
#2014-02-27| 986.20
#2014-02-28|1001.20
#2014-03-03| 987.30
#2014-03-04| 999.18
#2014-03-05|1014.44
#2014-03-06|1023.63
#2014-03-07|1022.04
#2014-03-10|1014.69
#2014-03-11|1008.07
#2014-03-12| 994.46
#2014-03-13|1006.58
#2014-03-14|1008.32
#2014-03-17|1017.15
#2014-03-18|1021.18
#2014-03-19|1026.30
#2014-03-20|1008.45
#2014-03-21|1013.23
#2014-03-24|1019.14
#2014-03-25|1052.98
#2014-03-26|1076.74
#2014-03-27|1080.73
#2014-03-28|1086.99
#2014-03-31|1098.59
#2014-04-01|1105.65
#2014-04-02|1100.96
#2014-04-03|1094.27
#2014-04-04|1110.85
#2014-04-07|1118.73
#2014-04-08|1134.44
#2014-04-09|1128.91
#2014-04-10|1145.21
#2014-04-11|1124.38
#2014-04-14|1118.30
#2014-04-15|1109.15
#2014-04-16|1112.88
#2014-04-17|1130.50
#2014-04-18|1129.65
#2014-04-21|1128.68
#2014-04-22|1126.98
#2014-04-23|1123.97
#2014-04-24|1125.22
#2014-04-25|1134.93
#2014-04-28|1136.19
#2014-04-29|1140.35
#2014-04-30|1143.80
#2014-05-01|1148.29
#2014-05-02|1159.76
#2014-05-05|1142.73
#2014-05-06|1148.36
#2014-05-07|1150.53
#2014-05-08|1175.95
#2014-05-09|1166.55
#2014-05-12|1170.30
#2014-05-13|1176.09
#2014-05-14|1177.64
#2014-05-15|1165.19
#2014-05-16|1161.54
#2014-05-19|1175.56
#2014-05-20|1157.97
#2014-05-21|1160.63
#2014-05-22|1175.46
#2014-05-23|1191.24
#2014-05-26|1175.78
#2014-05-27|1158.96
#2014-05-28|1154.98
#2014-05-29|1162.58
#2014-05-30|1140.75
#2014-06-02|1135.88
#2014-06-03|1123.60
#2014-06-04|1121.89
#2014-06-05|1138.53
#2014-06-06|1164.49
#2014-06-09|1154.56
#2014-06-10|1153.78
#2014-06-11|1153.96
#2014-06-12|1131.07
#2014-06-13|1147.63
#2014-06-16|1147.22
#2014-06-17|1147.02
#2014-06-18|1146.49
#2014-06-19|1163.50
#2014-06-20|1160.61
#2014-06-23|1167.66
#2014-06-24|1173.64
#2014-06-25|1160.83
#2014-06-26|1152.56
#2014-06-27|1151.93
#2014-06-30|1159.23
#2014-07-01|1163.35
#2014-07-02|1154.64
#2014-07-03|1144.80
#2014-07-04|1148.62
#2014-07-07|1151.80
#2014-07-08|1161.42
#2014-07-09|1166.55
#2014-07-10|1152.89
#2014-07-11|1160.64
#2014-07-14|1168.09
#2014-07-15|1166.65
#2014-07-16|1181.67
#2014-07-17|1178.06
#2014-07-18|1177.72
#2014-07-21|1174.18
#2014-07-22|1192.64
#2014-07-23|1202.71
#2014-07-24|1208.54
#2014-07-25|1205.45
#2014-07-28|1211.99
#2014-07-29|1215.04
#2014-07-30|1185.33
#2014-07-31|1181.66
#2014-08-01|1183.96
#2014-08-04|1194.79
#2014-08-05|1191.29
#2014-08-06|1171.15
#2014-08-07|1167.19
#2014-08-08|1167.85
#2014-08-11|1192.84
#2014-08-12|1199.93
#2014-08-13|1205.52
#2014-08-14|1209.41
#2014-08-15|1193.36
#2014-08-18|1191.19
#2014-08-19|1197.91
#2014-08-20|1178.13
#2014-08-21|1193.27
#2014-08-22|1187.82
#2014-08-25|1190.34
#2014-08-26|1198.27
#2014-08-27|1200.33
#2014-08-28|1199.03
#2014-08-29|1196.92
#2014-09-01|1196.27
#2014-09-02|1202.76
#2014-09-03|1216.89
#2014-09-04|1230.40
#2014-09-05|1225.87
#2014-09-08|1226.06
#2014-09-09|1195.48
#2014-09-10|1194.39
#2014-09-11|1186.57
#2014-09-12|1178.73
#2014-09-15|1173.35
#2014-09-16|1184.69
#2014-09-17|1193.23
#2014-09-18|1194.58
#2014-09-19|1191.21
#2014-09-22|1163.01
#2014-09-23|1154.94
#2014-09-24|1153.26
#2014-09-25|1132.72
#2014-09-26|1136.27
#2014-09-29|1131.18
#2014-09-30|1129.46
#2014-10-01|1128.78
#2014-10-02|1122.93
#2014-10-03|1115.82
#2014-10-06|1135.31
#2014-10-07|1132.42
#2014-10-08|1118.77
#2014-10-09|1132.29
#2014-10-10|1115.64
#2014-10-13|1128.25
#2014-10-14|1135.47
#2014-10-15|1110.74
#2014-10-16|1110.32
#2014-10-17|1124.18
#2014-10-20|1129.16
#2014-10-21|1156.45
#2014-10-22|1151.53
#2014-10-23|1157.08
#2014-10-24|1164.09
#2014-10-27|1171.91
#2014-10-28|1202.10
#2014-10-29|1225.28
#2014-10-30|1224.51
#2014-10-31|1232.57
#2014-11-03|1236.12
#2014-11-04|1236.89
#2014-11-05|1212.31
#2014-11-06|1208.84
#2014-11-07|1197.72
#2014-11-10|1213.40
#2014-11-11|1220.62
#2014-11-12|1234.12
#2014-11-13|1235.83
#2014-11-14|1240.42
#2014-11-17|1243.16
#2014-11-18|1255.53
#2014-11-19|1254.50
#2014-11-20|1254.26
#2014-11-21|1276.56
#2014-11-24|1271.56
#2014-11-25|1269.30
#2014-11-26|1267.79
#2014-11-27|1273.25
#2014-11-28|1273.07
#2014-12-01|1252.54
#2014-12-02|1242.46
#2014-12-03|1238.16
#2014-12-04|1241.50
#2014-12-05|1227.31
#2014-12-08|1213.34
#2014-12-09|1216.28
#2014-12-10|1198.40
#2014-12-11|1189.80
#2014-12-12|1172.80
#2014-12-15|1156.13
#2014-12-16|1152.58
#2014-12-17|1156.15
#2014-12-18|1216.02
#2014-12-19|1206.41
#2014-12-22|1209.59
#2014-12-23|1211.45
#2014-12-24|1202.20
#2014-12-25|1201.64
#2014-12-26|1208.58
#2014-12-29|1227.95
#2014-12-30|1228.76
#2014-12-31|1225.03
#2015-01-01|1225.03
#2015-01-02|1203.61
#2015-01-05|1173.90
#2015-01-06|1180.50
#2015-01-07|1184.53
#2015-01-08|1223.03
#2015-01-09|1225.87
#2015-01-12|1204.05
#2015-01-13|1227.89
#2015-01-14|1220.20
#2015-01-15|1217.22
#2015-01-16|1201.79
#2015-01-19|1199.67
#2015-01-20|1206.68
#2015-01-21|1218.33
#2015-01-22|1245.67
#2015-01-23|1255.74
#2015-01-26|1260.84
#2015-01-27|1268.83
#2015-01-28|1282.21
#2015-01-29|1276.62
#2015-01-30|1269.97
#2015-02-02|1270.73
#2015-02-03|1305.96
#2015-02-04|1297.27
#2015-02-05|1312.32
#2015-02-06|1291.29
#2015-02-09|1278.41
#2015-02-10|1272.87
#2015-02-11|1250.86
#2015-02-12|1275.45
#2015-02-13|1293.75
#2015-02-16|1290.61
#2015-02-17|1281.39
#2015-02-18|1279.78
#2015-02-19|1285.44
#2015-02-20|1284.19
#2015-02-23|1294.65
#2015-02-24|1312.20
#2015-02-25|1330.67
#2015-02-26|1320.57
#2015-02-27|1293.91
#2015-03-02|1283.61
#2015-03-03|1279.81
#2015-03-04|1268.32
#2015-03-05|1288.50
#2015-03-06|1267.76
#2015-03-09|1257.81
#2015-03-10|1221.98
#2015-03-11|1229.36
#2015-03-12|1245.42
#2015-03-13|1224.71
#2015-03-16|1240.45
#2015-03-17|1248.25
#2015-03-18|1256.96
#2015-03-19|1261.20
#2015-03-20|1280.46
#2015-03-23|1293.41
#2015-03-24|1321.41
#2015-03-25|1319.53
#2015-03-26|1299.19
#2015-03-27|1294.07
#2015-03-30|1300.83
#2015-03-31|1304.40
#2015-04-01|1318.18
#2015-04-02|1322.38
#2015-04-03|1341.75
#2015-04-06|1346.91
#2015-04-07|1350.83
#2015-04-08|1346.21
#2015-04-09|1342.92
#2015-04-10|1342.88
#2015-04-13|1333.92
#2015-04-14|1346.29
#2015-04-15|1321.29
#2015-04-16|1345.69
#2015-04-17|1338.21
#2015-04-20|1334.27
#2015-04-21|1341.84
#2015-04-22|1333.08
#2015-04-23|1340.99
#2015-04-24|1342.74
#2015-04-27|1355.38
#2015-04-28|1370.05
#2015-04-29|1379.90
#2015-04-30|1354.09
#2015-05-01|1346.48
#2015-05-04|1333.63
#2015-05-05|1342.37
#2015-05-06|1319.65
#2015-05-07|1297.71
#2015-05-08|1317.60
#2015-05-11|1305.44
#2015-05-12|1296.15
#2015-05-13|1311.48
#2015-05-14|1308.12
#2015-05-15|1326.36
#2015-05-18|1327.72
#2015-05-19|1334.49
#2015-05-20|1344.76
#2015-05-21|1341.95
#2015-05-22|1336.96
#2015-05-25|1323.52
#2015-05-26|1295.92
#2015-05-27|1276.58
#2015-05-28|1265.79
#2015-05-29|1249.09
#2015-06-01|1235.72
#2015-06-02|1235.21
#2015-06-03|1219.69
#2015-06-04|1210.74
#2015-06-05|1193.57
#2015-06-08|1199.54
#2015-06-09|1203.67
#2015-06-10|1226.94
#2015-06-11|1227.17
#2015-06-12|1216.85
#2015-06-15|1202.90
#2015-06-16|1204.57
#2015-06-17|1200.93
#2015-06-18|1220.34
#2015-06-19|1218.02
#2015-06-22|1245.10
#2015-06-23|1247.68
#2015-06-24|1256.35
#2015-06-25|1276.47
#2015-06-26|1249.43
#2015-06-29|1229.23
#2015-06-30|1259.96
#2015-07-01|1243.99
#2015-07-02|1249.05
#2015-07-03|1244.86
#2015-07-06|1218.08
#2015-07-07|1178.61
#2015-07-08|1188.59
#2015-07-09|1226.57
#2015-07-10|1244.53
#2015-07-13|1258.27
#2015-07-14|1256.41
#2015-07-15|1255.28
#2015-07-16|1268.95
#2015-07-17|1278.20
#2015-07-20|1275.07
#2015-07-21|1281.13
#2015-07-22|1258.64
#2015-07-23|1264.74
#2015-07-24|1230.19
#2015-07-27|1227.13
#2015-07-28|1221.25
#2015-07-29|1249.90
#2015-07-30|1218.90
#2015-07-31|1236.96
#2015-08-03|1232.36
#2015-08-04|1261.68
#2015-08-05|1245.83
#2015-08-06|1250.78
#2015-08-07|1255.01
#2015-08-10|1248.39
#2015-08-11|1242.68
#2015-08-12|1205.80
#2015-08-13|1209.31
#2015-08-14|1196.63
#2015-08-17|1179.91
#2015-08-18|1178.29
#2015-08-19|1159.88
#2015-08-20|1146.59
#2015-08-21|1133.23
#2015-08-24|1091.25
#2015-08-25|1149.16
#2015-08-26|1121.46
#2015-08-27|1136.11
#2015-08-28|1137.98
#2015-08-31|1139.23
#2015-09-01|1096.36
#2015-09-02|1100.79
#2015-09-03|1109.95
#2015-09-04|1069.30
#2015-09-07|1042.62
#2015-09-08|1066.49
#2015-09-09|1078.68
#2015-09-10|1074.35
#2015-09-11|1072.71
#2015-09-14|1102.55
#2015-09-15|1101.35
#2015-09-16|1126.54
#2015-09-17|1133.64
#2015-09-18|1137.85
#2015-09-21|1111.53
#2015-09-22|1087.70
#2015-09-23|1087.69
#2015-09-24|1071.00
#2015-09-25|1075.07
#2015-09-28|1044.57
#2015-09-29|1053.38
#2015-09-30|1071.27
#2015-10-01|1088.71
#2015-10-02|1095.38
#2015-10-05|1134.03
#2015-10-06|1130.59
#2015-10-07|1156.46
#2015-10-08|1143.82
#2015-10-09|1161.66
#2015-10-12|1157.59
#2015-10-13|1141.30
#2015-10-14|1144.90
#2015-10-15|1166.68
#2015-10-16|1159.38
#2015-10-19|1172.15
#2015-10-20|1162.38
#2015-10-21|1142.17
#2015-10-22|1147.31
#2015-10-23|1150.50
#2015-10-26|1151.70
#2015-10-27|1140.53
#2015-10-28|1158.26
#2015-10-29|1121.25
#2015-10-30|1125.54
#2015-11-02|1136.81
#2015-11-03|1124.56
#2015-11-04|1126.40
#2015-11-05|1122.52
#2015-11-06|1084.15
#2015-11-09|1069.86
#2015-11-10|1056.21
#2015-11-11|1059.09
#2015-11-12|1037.35
#2015-11-13|1015.02
#2015-11-16|1018.47
#2015-11-17|1039.96
#2015-11-18|1040.03
#2015-11-19|1082.81
#2015-11-20|1093.58
#2015-11-23|1078.37
#2015-11-24|1078.78
#2015-11-25|1064.69
#2015-11-26|1055.74
#2015-11-27|1042.25
#2015-11-30|1025.78
#2015-12-01|1018.76
#2015-12-02|1019.66
#2015-12-03|1002.66
#2015-12-04| 984.89
#2015-12-07| 977.08
#2015-12-08| 965.22
#2015-12-09| 977.25
#2015-12-10| 851.77
#2015-12-11| 769.41
#2015-12-14| 853.81
#2015-12-15| 883.98
#2015-12-16| 882.91
#2015-12-17| 905.01
#2015-12-18| 898.92
#2015-12-21| 908.13
#2015-12-22| 914.95
#2015-12-23| 932.83
#2015-12-24| 929.39
#2015-12-25| 929.39
#2015-12-28| 925.42
#2015-12-29| 922.31
#2015-12-30| 897.76
#2015-12-31| 901.59
#2016-01-01| 901.59
#2016-01-04| 863.06
#2016-01-05| 876.66
#2016-01-06| 854.26
#2016-01-07| 826.15
#2016-01-08| 812.30
#2016-01-11| 772.41
#2016-01-12| 785.94
#2016-01-13| 801.64
#2016-01-14| 787.31
#2016-01-15| 756.55
#2016-01-18| 757.18
#2016-01-19| 772.50
#2016-01-20| 748.80
#2016-01-21| 755.88
#2016-01-22| 777.63
#2016-01-25| 774.26
#2016-01-26| 784.03
#2016-01-27| 789.98
#2016-01-28| 819.04
#2016-01-29| 859.68
#2016-02-01| 853.10
#2016-02-02| 814.51
#2016-02-03| 813.82
#2016-02-04| 864.76
#2016-02-05| 860.49
#2016-02-08| 843.67
#2016-02-09| 834.07
#2016-02-10| 851.51
#2016-02-11| 845.08
#2016-02-12| 851.11
#2016-02-15| 887.41
#2016-02-16| 877.84
#2016-02-17| 897.17
#2016-02-18| 926.15
#2016-02-19| 895.91
#2016-02-22| 913.27
#2016-02-23| 892.74
#2016-02-24| 856.07
#2016-02-25| 871.13
#2016-02-26| 849.80
#2016-02-29| 856.71
#2016-03-01| 881.59
#2016-03-02| 895.86
#2016-03-03| 915.31
#2016-03-04| 921.29
#2016-03-07| 950.39
#2016-03-08| 930.56
#2016-03-09| 930.83
#2016-03-10| 920.65
#2016-03-11| 930.10
#2016-03-14| 910.52
#2016-03-15| 885.05
#2016-03-16| 880.40
#2016-03-17| 959.61
#2016-03-18| 982.78
#2016-03-21| 990.79
#2016-03-22| 994.28
#2016-03-23| 971.13
#2016-03-24| 948.70
#2016-03-25| 948.52
#2016-03-28| 944.82
#2016-03-29| 953.56
#2016-03-30|1012.70
#2016-03-31|1028.57
#2016-04-01|1005.53
#2016-04-04|1022.76
#2016-04-05| 986.51
#2016-04-06| 960.84
#2016-04-07| 949.84
#2016-04-08| 983.86
#2016-04-11| 998.54
#2016-04-12|1014.35
#2016-04-13|1034.19
#2016-04-14|1034.90
#2016-04-15|1030.47
#2016-04-18|1050.98
#2016-04-19|1069.86
#2016-04-20|1084.11
#2016-04-21|1082.30
#2016-04-22|1059.97
#2016-04-25|1053.95
#2016-04-26|1069.12
#2016-04-27|1060.02
#2016-04-28|1081.70
#2016-04-29|1073.85
#2016-05-02|1066.10
#2016-05-03|1011.69
#2016-05-04| 986.02
#2016-05-05| 969.12
#2016-05-06| 961.66
#2016-05-09| 956.36
#2016-05-10| 957.41
#2016-05-11| 965.84
#2016-05-12| 959.13
#2016-05-13| 937.61
#2016-05-16| 911.89
#2016-05-17| 916.47
#2016-05-18| 918.13
#2016-05-19| 902.73
#2016-05-20| 921.90
#2016-05-23| 920.80
#2016-05-24| 932.58
#2016-05-25| 943.68
#2016-05-26| 955.08
#2016-05-27| 953.47
#2016-05-30| 939.33
#2016-05-31| 931.89
#2016-06-01| 953.44
#2016-06-02| 960.61
#2016-06-03| 987.46
#2016-06-06|1016.74
#2016-06-07|1024.64
#2016-06-08|1015.13
#2016-06-09|1001.05
#2016-06-10| 979.37
#2016-06-13| 970.68
#2016-06-14| 934.40
#2016-06-15| 945.10
#2016-06-16| 931.12
#2016-06-17| 954.49
#2016-06-20| 986.85
#2016-06-21| 995.63
#2016-06-22|1016.87
#2016-06-23|1031.09
#2016-06-24| 973.48
#2016-06-27| 900.14
#2016-06-28| 938.52
#2016-06-29| 975.14
#2016-06-30| 995.39
#2016-07-01| 997.26
#2016-07-04| 994.54
#2016-07-05| 964.83
#2016-07-06| 936.96
#2016-07-07| 953.64
#2016-07-08| 973.17
#2016-07-11|1008.63
#2016-07-12|1027.67
#2016-07-13|1017.09
#2016-07-14|1034.38
#2016-07-15|1034.43
#2016-07-18|1042.36
#2016-07-19|1039.15
#2016-07-20|1054.96
#2016-07-21|1065.04
#2016-07-22|1060.36
#2016-07-25|1066.74
#2016-07-26|1069.07
#2016-07-27|1088.66
#2016-07-28|1082.27
#2016-07-29|1104.52
#2016-08-01|1123.22
#2016-08-02|1097.46
#2016-08-03|1096.79
#2016-08-04|1123.64
#2016-08-05|1121.44
#2016-08-08|1146.69
#2016-08-09|1160.19
#2016-08-10|1172.57
#2016-08-11|1181.99
#2016-08-12|1180.01
#2016-08-15|1188.06
#2016-08-16|1174.00
#2016-08-17|1147.29
#2016-08-18|1180.51
#2016-08-19|1159.96
#2016-08-22|1149.16
#2016-08-23|1152.40
#2016-08-24|1071.87
#2016-08-25|1063.58
#2016-08-26|1078.99
#2016-08-29|1044.51
#2016-08-30|1031.98
#2016-08-31|1005.56
#2016-09-01| 996.98
#2016-09-02|1029.49
#2016-09-05|1043.89
#2016-09-06|1083.49
#2016-09-07|1084.24
#2016-09-08|1088.19
#2016-09-09|1055.12
#2016-09-12|1037.04
#2016-09-13|1047.28
#2016-09-14|1051.08
#2016-09-15|1056.48
#2016-09-16|1043.94
#2016-09-19|1079.60
#2016-09-20|1088.61
#2016-09-21|1089.50
#2016-09-22|1122.21
#2016-09-23|1116.95
#2016-09-26|1111.74
#2016-09-27|1109.24
#2016-09-28|1109.18
#2016-09-29|1107.91
#2016-09-30|1099.12
#2016-10-03|1105.13
#2016-10-04|1121.01
#2016-10-05|1118.26
#2016-10-06|1107.39
#2016-10-07|1117.34
#2016-10-10|1120.04
#2016-10-11|1057.94
#2016-10-12|1060.76
#2016-10-13|1037.86
#2016-10-14|1052.35
#2016-10-17|1054.54
#2016-10-18|1081.74
#2016-10-19|1092.24
#2016-10-20|1087.08
#2016-10-21|1089.07
#2016-10-24|1106.60
#2016-10-25|1105.40
#2016-10-26|1103.65
#2016-10-27|1098.34
#2016-10-28|1094.69
#2016-10-31|1141.37
#2016-11-01|1138.78
#2016-11-02|1145.00
#2016-11-03|1115.91
#2016-11-04|1079.01
#2016-11-07|1118.02
#2016-11-08|1148.06
#2016-11-09|1116.31
#2016-11-10|1068.50
#2016-11-11|1030.52
#2016-11-14|1012.76
#2016-11-15|1043.89
#2016-11-16|1048.94
#2016-11-17|1056.11
#2016-11-18|1046.32
#2016-11-21|1059.01
#2016-11-22|1085.20
#2016-11-23|1067.64
#2016-11-24|1058.44
#2016-11-25|1061.92
#2016-11-28|1108.68
#2016-11-29|1084.59
#2016-11-30|1072.16
#2016-12-01|1067.83
#2016-12-02|1061.48
#2016-12-05|1083.41
#2016-12-06|1089.63
#2016-12-07|1106.57
#2016-12-08|1115.32
#2016-12-09|1122.83
#2016-12-12|1120.68
#2016-12-13|1138.75
#2016-12-14|1126.04
#2016-12-15|1079.54
#2016-12-16|1073.25
#2016-12-19|1082.69
#2016-12-20|1094.21
#2016-12-21|1096.52
#2016-12-22|1079.62
#2016-12-23|1082.47
#2016-12-26|1081.47
#2016-12-27|1087.31
#2016-12-28|1115.45
#2016-12-29|1145.42
#2016-12-30|1141.31
#2017-01-02|1139.63
#2017-01-03|1139.64
#2017-01-04|1158.68
#2017-01-05|1142.24
#2017-01-06|1146.22
#2017-01-09|1149.04
#2017-01-10|1156.52
#2017-01-11|1134.24
#2017-01-12|1173.70
#2017-01-13|1176.19
#2017-01-16|1157.20
#2017-01-17|1160.37
#2017-01-18|1169.73
#2017-01-19|1149.41
#2017-01-20|1145.47
#2017-01-23|1162.80
#2017-01-24|1175.28
#2017-01-25|1187.79
#2017-01-26|1182.12
#2017-01-27|1146.84
#2017-01-30|1132.85
#2017-01-31|1138.55
#2017-02-01|1136.88
#2017-02-02|1138.75
#2017-02-03|1150.86
#2017-02-06|1129.99
#2017-02-07|1130.51
#2017-02-08|1130.20
#2017-02-09|1138.22
#2017-02-10|1160.28
#2017-02-13|1180.31
#2017-02-14|1193.14
#2017-02-15|1214.03
#2017-02-16|1229.73
#2017-02-17|1207.46
#2017-02-20|1203.41
#2017-02-21|1192.26
#2017-02-22|1185.58
#2017-02-23|1215.60
#2017-02-24|1205.20
#2017-02-27|1201.10
#2017-02-28|1179.16
#2017-03-01|1192.11
#2017-03-02|1210.73
#2017-03-03|1218.27
#2017-03-06|1227.55
#2017-03-07|1222.19
#2017-03-08|1208.10
#2017-03-09|1187.46
#2017-03-10|1204.18
#2017-03-13|1218.98
#2017-03-14|1215.93
#2017-03-15|1227.26
#2017-03-16|1284.73
#2017-03-17|1276.29
#2017-03-20|1289.40
#2017-03-21|1289.92
#2017-03-22|1288.62
#2017-03-23|1292.32
#2017-03-24|1296.86
#2017-03-27|1241.85
#2017-03-28|1228.32
#2017-03-29|1221.43
#2017-03-30|1236.31
#2017-03-31|1141.90
#2017-04-03|1134.38
#2017-04-04|1133.20
#2017-04-05|1097.71
#2017-04-06|1082.56
#2017-04-07|1085.68
#2017-04-10|1074.61
#2017-04-11|1096.98
#2017-04-12|1134.04
#2017-04-13|1163.45
#2017-04-14|1163.43
#2017-04-17|1172.68
#2017-04-18|1162.88
#2017-04-19|1165.08
#2017-04-20|1178.68
#2017-04-21|1173.43
#2017-04-24|1210.08
#2017-04-25|1206.80
#2017-04-26|1192.60
#2017-04-27|1187.24
#2017-04-28|1187.17
#2017-05-01|1189.23
#2017-05-02|1204.28
#2017-05-03|1190.18
#2017-05-04|1162.52
#2017-05-05|1163.88
#2017-05-08|1167.21
#2017-05-09|1167.34
#2017-05-10|1185.14
#2017-05-11|1184.47
#2017-05-12|1190.52
#2017-05-15|1205.79
#2017-05-16|1220.07
#2017-05-17|1193.57
#2017-05-18|1174.73
#2017-05-19|1187.04
#2017-05-22|1187.61
#2017-05-23|1224.26
#2017-05-24|1245.98
#2017-05-25|1254.80
#2017-05-26|1250.22
#2017-05-29|1229.59
#2017-05-30|1220.67
#2017-05-31|1195.11
#2017-06-01|1200.46
#2017-06-02|1228.78
#2017-06-05|1247.61
#2017-06-06|1207.68
#2017-06-07|1201.41
#2017-06-08|1183.73
#2017-06-09|1191.24
#2017-06-12|1203.02
#2017-06-13|1202.05
#2017-06-14|1220.65
#2017-06-15|1181.08
#2017-06-16|1183.65
#2017-06-19|1181.97
#2017-06-20|1161.33
#2017-06-21|1166.28
#2017-06-22|1164.26
#2017-06-23|1180.19
#2017-06-26|1195.75
#2017-06-27|1180.86
#2017-06-28|1183.95
#2017-06-29|1179.28
#2017-06-30|1169.86
#2017-07-03|1166.98
#2017-07-04|1171.70
#2017-07-05|1155.96
#2017-07-06|1161.79
#2017-07-07|1149.66
#2017-07-10|1154.93
#2017-07-11|1137.93
#2017-07-12|1184.94
#2017-07-13|1198.43
#2017-07-14|1224.94
#2017-07-17|1243.22
#2017-07-18|1231.20
#2017-07-19|1248.74
#2017-07-20|1250.20
#2017-07-21|1256.66
#2017-07-24|1256.99
#2017-07-25|1242.08
#2017-07-26|1248.01
#2017-07-27|1254.36
#2017-07-28|1257.78
#2017-07-31|1235.47
#2017-08-01|1227.93
#2017-08-02|1232.11
#2017-08-03|1237.31
#2017-08-04|1233.51
#2017-08-07|1261.71
#2017-08-08|1262.88
#2017-08-09|1240.74
#2017-08-10|1243.25
#2017-08-11|1225.05
#2017-08-14|1243.25
#2017-08-15|1239.05
#2017-08-16|1256.13
#2017-08-17|1255.37
#2017-08-18|1248.42
#2017-08-21|1254.88
#2017-08-22|1262.18
#2017-08-23|1258.43
#2017-08-24|1277.91
#2017-08-25|1290.88
#2017-08-28|1294.08
#2017-08-29|1298.16
#2017-08-30|1283.49
#2017-08-31|1286.40
#2017-09-01|1296.70
#2017-09-04|1280.77
#2017-09-05|1288.62
#2017-09-06|1274.26
#2017-09-07|1281.84
#2017-09-08|1270.63
#2017-09-11|1269.93
#2017-09-12|1263.12
#2017-09-13|1248.05
#2017-09-14|1244.22
#2017-09-15|1232.29
#2017-09-18|1241.46
#2017-09-19|1234.72
#2017-09-20|1249.64
#2017-09-21|1237.91
#2017-09-22|1247.99
#2017-09-25|1238.32
#2017-09-26|1214.11
#2017-09-27|1193.67
#2017-09-28|1192.41
#2017-09-29|1200.12
#2017-10-02|1188.06
#2017-10-03|1186.70
#2017-10-04|1208.31
#2017-10-05|1208.24
#2017-10-06|1201.11
#2017-10-09|1193.32
#2017-10-10|1223.44
#2017-10-11|1239.01
#2017-10-12|1260.60
#2017-10-13|1280.16
#2017-10-16|1280.35
#2017-10-17|1255.09
#2017-10-18|1255.73
#2017-10-19|1259.15
#2017-10-20|1228.12
#2017-10-23|1227.29
#2017-10-24|1224.11
#2017-10-25|1195.00
#2017-10-26|1158.59
#2017-10-27|1168.28
#2017-10-30|1187.62
#2017-10-31|1178.69
#2017-11-01|1191.51
#2017-11-02|1202.97
#2017-11-03|1182.67
#2017-11-06|1183.21
#2017-11-07|1179.94
#2017-11-08|1194.75
#2017-11-09|1185.78
#2017-11-10|1178.80
#2017-11-13|1163.22
#2017-11-14|1169.57
#2017-11-15|1162.76
#2017-11-16|1184.52
#2017-11-17|1215.03
#2017-11-20|1211.36
#2017-11-21|1225.01
#2017-11-22|1237.05
#2017-11-23|1239.67
#2017-11-24|1233.52
#2017-11-27|1256.04
#2017-11-28|1284.29
#2017-11-29|1287.41
#2017-11-30|1286.21
#2017-12-01|1280.04
#2017-12-04|1300.70
#2017-12-05|1330.79
#2017-12-06|1312.99
#2017-12-07|1289.78
#2017-12-08|1265.57
#2017-12-11|1252.12
#2017-12-12|1233.64
#2017-12-13|1260.05
#2017-12-14|1307.35
#2017-12-15|1324.91
#2017-12-18|1439.22
#2017-12-19|1503.42
#2017-12-20|1486.39
#2017-12-21|1470.10
#2017-12-22|1472.01
#2017-12-25|1472.47
#2017-12-26|1479.48
#2017-12-27|1531.91
#2017-12-28|1529.99
#2017-12-29|1550.10
#2018-01-01|1550.10
#2018-01-02|1523.87
#2018-01-03|1492.34
#2018-01-04|1499.86
#2018-01-05|1503.34
#2018-01-08|1498.11
#2018-01-09|1507.06
#2018-01-10|1487.86
#2018-01-11|1460.23
#2018-01-12|1468.15
#2018-01-15|1489.53
#2018-01-16|1527.11
#2018-01-17|1543.94
#2018-01-18|1578.64
#2018-01-19|1539.36
#2018-01-22|1573.33
#2018-01-23|1607.89
#2018-01-24|1642.27
#2018-01-25|1677.26
#2018-01-26|1659.89
#2018-01-29|1583.87
#2018-01-30|1558.48
#2018-01-31|1576.25
#2018-02-01|1594.11
#2018-02-02|1562.31
#2018-02-05|1519.24
#2018-02-06|1497.77
#2018-02-07|1567.84
#2018-02-08|1546.42
#2018-02-09|1538.19
#2018-02-12|1575.86
#2018-02-13|1587.09
#2018-02-14|1615.46
#2018-02-15|1704.22
#2018-02-16|1693.54
#2018-02-19|1684.21
#2018-02-20|1658.28
#2018-02-21|1694.52
#2018-02-22|1678.63
#2018-02-23|1711.85
#2018-02-26|1694.66
#2018-02-27|1687.74
#2018-02-28|1654.76
#2018-03-01|1645.75
#2018-03-02|1637.62
#2018-03-05|1662.92
#2018-03-06|1707.37
#2018-03-07|1682.66
#2018-03-08|1661.14
#2018-03-09|1668.57
#2018-03-12|1674.07
#2018-03-13|1689.88
#2018-03-14|1669.06
#2018-03-15|1661.09
#2018-03-16|1641.72
#2018-03-19|1638.45
#2018-03-20|1655.18
#2018-03-21|1657.76
#2018-03-22|1630.96
#2018-03-23|1635.97
#2018-03-26|1659.91
#2018-03-27|1653.15
#2018-03-28|1589.11
#2018-03-29|1603.08
#2018-03-30|1603.67
#2018-04-02|1602.17
#2018-04-03|1584.48
#2018-04-04|1554.88
#2018-04-05|1577.26
#2018-04-06|1563.07
#2018-04-09|1564.40
#2018-04-10|1580.74
#2018-04-11|1571.85
#2018-04-12|1592.16
#2018-04-13|1577.15
#2018-04-16|1584.03
#2018-04-17|1602.74
#2018-04-18|1640.84
#2018-04-19|1642.56
#2018-04-20|1620.86
#2018-04-23|1580.41
#2018-04-24|1544.95
#2018-04-25|1508.61
#2018-04-26|1532.01
#2018-04-27|1542.55
#2018-04-30|1551.85
#2018-05-01|1533.71
#2018-05-02|1531.82
#2018-05-03|1488.44
#2018-05-04|1506.34
#2018-05-07|1513.58
#2018-05-08|1492.35
#2018-05-09|1501.88
#2018-05-10|1531.19
#2018-05-11|1559.88
#2018-05-14|1554.26
#2018-05-15|1473.10
#2018-05-16|1498.90
#2018-05-17|1453.00
#2018-05-18|1414.56
#2018-05-21|1406.17
#2018-05-22|1450.41
#2018-05-23|1436.04
#2018-05-24|1436.92
#2018-05-25|1457.73
#2018-05-28|1459.79
#2018-05-29|1424.55
#2018-05-30|1420.60
#2018-05-31|1424.21
#2018-06-01|1451.95
#2018-06-04|1493.18
#2018-06-05|1436.02
#2018-06-06|1433.28
#2018-06-07|1401.54
#2018-06-08|1375.13
#2018-06-11|1366.55
#2018-06-12|1359.04
#2018-06-13|1368.74
#2018-06-14|1374.43
#2018-06-15|1320.93
#2018-06-18|1274.39
#2018-06-19|1243.90
#2018-06-20|1271.41
#2018-06-21|1280.26
#2018-06-22|1311.13
#2018-06-25|1291.62
#2018-06-26|1284.38
#2018-06-27|1239.45
#2018-06-28|1237.22
#2018-06-29|1292.82
#2018-07-02|1284.12
#2018-07-03|1310.12
#2018-07-04|1322.78
#2018-07-05|1324.34
#2018-07-06|1316.77
#2018-07-09|1359.66
#2018-07-10|1348.78
#2018-07-11|1324.05
#2018-07-12|1328.18
#2018-07-13|1330.41
#2018-07-16|1313.76
#2018-07-17|1332.24
#2018-07-18|1331.31
#2018-07-19|1305.59
#2018-07-20|1335.44
#2018-07-23|1323.29
#2018-07-24|1356.54
#2018-07-25|1357.80
#2018-07-26|1367.12
#2018-07-27|1382.84
#2018-07-30|1397.36
#2018-07-31|1418.26
#2018-08-01|1403.69
#2018-08-02|1358.38
#2018-08-03|1380.23
#2018-08-06|1350.03
#2018-08-07|1367.76
#2018-08-08|1369.86
#2018-08-09|1352.85
#2018-08-10|1276.23
#2018-08-13|1243.56
#2018-08-14|1268.14
#2018-08-15|1202.46
#2018-08-16|1227.13
#2018-08-17|1203.46
#2018-08-20|1222.28
#2018-08-21|1257.36
#2018-08-22|1274.55
#2018-08-23|1279.84
#2018-08-24|1284.82
#2018-08-27|1321.22
#2018-08-28|1334.76
#2018-08-29|1296.33
#2018-08-30|1256.75
#2018-08-31|1269.03
#2018-09-03|1255.21
#2018-09-04|1191.83
#2018-09-05|1153.77
#2018-09-06|1179.49
#2018-09-07|1204.61
#2018-09-10|1188.33
#2018-09-11|1188.60
#2018-09-12|1190.00
#2018-09-13|1216.58
#2018-09-14|1212.10
#2018-09-17|1185.51
#2018-09-18|1200.51
#2018-09-19|1234.84
#2018-09-20|1255.48
#2018-09-21|1288.91
#2018-09-24|1294.39
#2018-09-25|1263.08
#2018-09-26|1277.65
#2018-09-27|1296.50
#2018-09-28|1272.78
#2018-10-01|1263.07
#2018-10-02|1232.71
#2018-10-03|1213.99
#2018-10-04|1177.79
#2018-10-05|1165.44
#2018-10-08|1153.60
#2018-10-09|1167.63
#2018-10-10|1167.50
#2018-10-11|1143.91
#2018-10-12|1186.14
#2018-10-15|1167.22
#2018-10-16|1211.72
#2018-10-17|1195.58
#2018-10-18|1179.85
#2018-10-19|1173.04
#2018-10-22|1186.61
#2018-10-23|1150.53
#2018-10-24|1153.19
#2018-10-25|1167.25
#2018-10-26|1144.16
#2018-10-29|1179.39
#2018-10-30|1171.26
#2018-10-31|1167.30
#2018-11-01|1206.08
#2018-11-02|1249.64
#2018-11-05|1284.68
#2018-11-06|1281.48
#2018-11-07|1326.97
#2018-11-08|1299.14
#2018-11-09|1275.32
#2018-11-12|1235.76
#2018-11-13|1246.55
#2018-11-14|1247.75
#2018-11-15|1258.47
#2018-11-16|1273.01
#2018-11-19|1294.16
#2018-11-20|1261.84
#2018-11-21|1267.30
#2018-11-22|1282.79
#2018-11-23|1263.70
#2018-11-26|1291.03
#2018-11-27|1288.87
#2018-11-28|1294.60
#2018-11-29|1331.16
#2018-11-30|1279.66
#2018-12-03|1315.23
#2018-12-04|1321.93
#2018-12-05|1292.53
#2018-12-06|1232.52
#2018-12-07|1238.51
#2018-12-10|1192.69
#2018-12-11|1204.75
#2018-12-12|1245.19
#2018-12-13|1243.22
#2018-12-14|1217.95
#2018-12-17|1220.68
#2018-12-18|1214.19
#2018-12-19|1249.08
#2018-12-20|1237.07
#2018-12-21|1214.31
#2018-12-24|1205.48
#2018-12-25|1204.89
#2018-12-26|1205.56
#2018-12-27|1214.89
#2018-12-28|1245.25
#2018-12-31|1253.00
#2019-01-01|1253.00
#2019-01-02|1225.71
#2019-01-03|1245.89
#2019-01-04|1288.07
#2019-01-07|1295.61
#2019-01-08|1283.43
#2019-01-09|1301.51
#2019-01-10|1322.64
#2019-01-11|1328.59
#2019-01-14|1336.80
#2019-01-15|1348.14
#2019-01-16|1367.52
#2019-01-17|1346.41
#2019-01-18|1348.81
#2019-01-21|1341.50
#2019-01-22|1339.76
#2019-01-23|1351.30
#2019-01-24|1372.35
#2019-01-25|1404.83
#2019-01-28|1377.33
#2019-01-29|1401.92
#2019-01-30|1396.80
#2019-01-31|1438.63
#2019-02-01|1427.58
#2019-02-04|1390.99
#2019-02-05|1400.49
#2019-02-06|1396.52
#2019-02-07|1364.68
#2019-02-08|1357.67
#2019-02-11|1336.59
#2019-02-12|1352.09
#2019-02-13|1339.48
#2019-02-14|1293.97
#2019-02-15|1297.35
#2019-02-18|1316.25
#2019-02-19|1302.44
#2019-02-20|1322.01
#2019-02-21|1335.97
#2019-02-22|1344.02
#2019-02-25|1358.06
#2019-02-26|1360.81
#2019-02-27|1343.34
#2019-02-28|1329.35
#2019-03-01|1310.87
#2019-03-04|1290.49
#2019-03-05|1293.59
#2019-03-06|1288.13
#2019-03-07|1253.79
#2019-03-08|1265.11
#2019-03-11|1257.69
#2019-03-12|1269.96
#2019-03-13|1246.63
#2019-03-14|1236.93
#2019-03-15|1264.18
#2019-03-18|1268.97
#2019-03-19|1249.74
#2019-03-20|1240.57
#2019-03-21|1250.60
#2019-03-22|1219.25
#2019-03-25|1218.78
#2019-03-26|1214.76
#2019-03-27|1210.38
#2019-03-28|1207.07
#2019-03-29|1243.11
#2019-04-01|1300.27
#2019-04-02|1290.91
#2019-04-03|1321.78
#2019-04-04|1323.78
#2019-04-05|1329.83
#2019-04-08|1320.85
#2019-04-09|1327.49
#2019-04-10|1372.33
#2019-04-11|1359.15
#2019-04-12|1360.36
#2019-04-15|1365.99
#2019-04-16|1371.03
#2019-04-17|1388.95
#2019-04-18|1390.25
#2019-04-19|1390.48
#2019-04-22|1381.28
#2019-04-23|1357.39
#2019-04-24|1330.16
#2019-04-25|1328.39
#2019-04-26|1346.27
#2019-04-29|1346.70
#2019-04-30|1350.31
#2019-05-01|1347.51
#2019-05-02|1351.55
#2019-05-03|1378.58
#2019-05-06|1358.59
#2019-05-07|1353.16
#2019-05-08|1362.20
#2019-05-09|1320.03
#2019-05-10|1372.61
#2019-05-13|1355.96
#2019-05-14|1365.54
#2019-05-15|1356.15
#2019-05-16|1359.15
#2019-05-17|1318.28
#2019-05-20|1323.60
#2019-05-21|1304.88
#2019-05-22|1312.64
#2019-05-23|1273.71
#2019-05-24|1280.26
#2019-05-27|1282.65
#2019-05-28|1233.48
#2019-05-29|1256.79
#2019-05-30|1294.21
#2019-05-31|1308.69
#2019-06-03|1332.71
#2019-06-04|1279.30
#2019-06-05|1268.13
#2019-06-06|1255.76
#2019-06-07|1278.75
#2019-06-10|1312.32
#2019-06-11|1326.87
#2019-06-12|1311.67
#2019-06-13|1295.12
#2019-06-14|1300.82
#2019-06-17|1299.18
#2019-06-18|1345.58
#2019-06-19|1360.82
#2019-06-20|1391.93
#2019-06-21|1390.53
#2019-06-24|1368.08
#2019-06-25|1362.94
#2019-06-26|1370.71
#2019-06-27|1371.59
#2019-06-28|1369.04
#2019-07-01|1373.39
#2019-07-02|1357.66
#2019-07-03|1348.57
#2019-07-04|1351.84
#2019-07-05|1333.53
#2019-07-08|1343.43
#2019-07-09|1322.25
#2019-07-10|1345.63
#2019-07-11|1347.01
#2019-07-12|1343.43
#2019-07-15|1350.07
#2019-07-16|1370.25
#2019-07-17|1343.22
#2019-07-18|1357.78
#2019-07-19|1362.05
#2019-07-22|1357.61
#2019-07-23|1362.53
#2019-07-24|1346.74
#2019-07-25|1316.23
#2019-07-26|1280.30
#2019-07-29|1297.30
#2019-07-30|1280.98
#2019-07-31|1272.99
#2019-08-01|1243.56
#2019-08-02|1213.40
#2019-08-05|1177.45
#2019-08-06|1177.87
#2019-08-07|1157.88
#2019-08-08|1148.75
#2019-08-09|1137.17
#2019-08-12|1116.96
#2019-08-13|1131.13
#2019-08-14|1095.24
#2019-08-15|1127.80
#2019-08-16|1129.82
#2019-08-19|1116.49
#2019-08-20|1121.36
#2019-08-21|1145.08
#2019-08-22|1135.50
#2019-08-23|1137.78
#2019-08-26|1128.28
#2019-08-27|1115.64
#2019-08-28|1124.48
#2019-08-29|1124.45
#2019-08-30|1162.18
#2019-09-02|1152.43
#2019-09-03|1162.76
#2019-09-04|1186.79
#2019-09-05|1209.54
#2019-09-06|1228.32
#2019-09-09|1229.47
#2019-09-10|1231.87
#2019-09-11|1240.69
#2019-09-12|1274.18
#2019-09-13|1299.74
#2019-09-16|1330.16
#2019-09-17|1286.09
#2019-09-18|1297.81
#2019-09-19|1289.54
#2019-09-20|1248.94
#2019-09-23|1238.40
#2019-09-24|1228.65
#2019-09-25|1210.41
#2019-09-26|1234.35
#2019-09-27|1220.45
#2019-09-30|1199.74
#2019-10-01|1189.88
#2019-10-02|1189.74
#2019-10-03|1194.56
#2019-10-04|1218.61
#2019-10-07|1215.53
#2019-10-08|1197.82
#2019-10-09|1199.93
#2019-10-10|1229.67
#2019-10-11|1271.09
#2019-10-14|1268.35
#2019-10-15|1270.09
#2019-10-16|1274.23
#2019-10-17|1285.44
#2019-10-18|1274.83
#2019-10-21|1285.45
#2019-10-22|1311.00
#2019-10-23|1295.34
#2019-10-24|1285.46
#2019-10-25|1285.10
#2019-10-28|1303.46
#2019-10-29|1301.22
#2019-10-30|1247.43
#2019-10-31|1241.19
#2019-11-01|1242.37
#2019-11-04|1286.45
#2019-11-05|1307.69
#2019-11-06|1308.83
#2019-11-07|1311.77
#2019-11-08|1304.92
#2019-11-11|1290.84
#2019-11-12|1292.95
#2019-11-13|1282.56
#2019-11-14|1291.25
#2019-11-15|1303.44
#2019-11-18|1290.93
#2019-11-19|1307.11
#2019-11-20|1320.65
#2019-11-21|1298.91
#2019-11-22|1296.04
#2019-11-25|1264.46
#2019-11-26|1231.84
#2019-11-27|1246.41
#2019-11-28|1231.49
#2019-11-29|1242.83
#2019-12-02|1231.51
#2019-12-03|1215.65
#2019-12-04|1234.89
#2019-12-05|1221.27
#2019-12-06|1237.85
#2019-12-09|1230.46
#2019-12-10|1206.70
#2019-12-11|1222.64
#2019-12-12|1235.14
#2019-12-13|1273.79
#2019-12-16|1284.23
#2019-12-17|1285.10
#2019-12-18|1316.90
#2019-12-19|1310.12
#2019-12-20|1298.84
#2019-12-23|1300.63
#2019-12-24|1303.35
#2019-12-25|1302.72
#2019-12-26|1302.59
#2019-12-27|1314.12
#2019-12-30|1321.23
#2019-12-31|1311.22
#2020-01-01|1311.22
#2020-01-02|1312.22
#2020-01-03|1289.98
#2020-01-06|1261.84
#2020-01-07|1255.72
#2020-01-08|1263.63
#2020-01-09|1271.67
#2020-01-10|1271.06
#2020-01-13|1245.26
#2020-01-14|1268.65
#2020-01-15|1271.78
#2020-01-16|1271.75
#2020-01-17|1255.09
#2020-01-20|1246.84
#2020-01-21|1246.88
#2020-01-22|1254.77
#2020-01-23|1237.37
#2020-01-24|1241.38
#2020-01-27|1205.59
#2020-01-28|1202.37
#2020-01-29|1211.30
#2020-01-30|1199.51
#2020-01-31|1165.71
#2020-02-03|1169.91
#2020-02-04|1197.63
#2020-02-05|1211.37
#2020-02-06|1212.50
#2020-02-07|1189.08
#2020-02-10|1184.32
#2020-02-11|1198.09
#2020-02-12|1209.51
#2020-02-13|1202.63
#2020-02-14|1206.02
#2020-02-17|1199.45
#2020-02-18|1195.48
#2020-02-19|1196.49
#2020-02-20|1167.03
#2020-02-21|1162.21
#2020-02-24|1111.56
#2020-02-25|1093.60
#2020-02-26|1145.70
#2020-02-27|1079.42
#2020-02-28|1035.15
#2020-03-02|1038.78
#2020-03-03|1069.18
#2020-03-04|1079.22
#2020-03-05|1059.33
#2020-03-06|1023.02
#2020-03-09| 955.21
#2020-03-10| 970.40
#2020-03-11| 964.54
#2020-03-12| 891.04
#2020-03-13| 895.86
#2020-03-16| 790.74
#2020-03-17| 779.75
#2020-03-18| 665.10
#2020-03-19| 627.96
#2020-03-20| 662.34
#2020-03-23| 604.18
#2020-03-24| 638.62
#2020-03-25| 675.07
#2020-03-26| 720.67
#2020-03-27| 650.96
#2020-03-30| 618.63
#2020-03-31| 655.26
#2020-04-01| 654.12
#2020-04-02| 641.91
#2020-04-03| 617.73
#2020-04-06| 648.27
#2020-04-07| 692.27
#2020-04-08| 675.69
#2020-04-09| 721.44
#2020-04-10| 722.15
#2020-04-13| 712.77
#2020-04-14| 722.44
#2020-04-15| 677.91
#2020-04-16| 661.04
#2020-04-17| 663.13
#2020-04-20| 657.82
#2020-04-21| 637.98
#2020-04-22| 638.77
#2020-04-23| 647.83
#2020-04-24| 653.74
#2020-04-27| 658.56
#2020-04-28| 673.20
#2020-04-29| 712.86
#2020-04-30| 713.76
#2020-05-01| 698.76
#2020-05-04| 673.99
#2020-05-05| 696.05
#2020-05-06| 676.97
#2020-05-07| 684.93
#2020-05-08| 703.85
#2020-05-11| 681.47
#2020-05-12| 675.69
#2020-05-13| 658.88
#2020-05-14| 627.09
#2020-05-15| 633.86
#2020-05-18| 655.06
#2020-05-19| 674.90
#2020-05-20| 685.34
#2020-05-21| 704.09
#2020-05-22| 694.13
#2020-05-25| 685.18
#2020-05-26| 730.09
#2020-05-27| 727.60
#2020-05-28| 738.76
#2020-05-29| 717.94
#2020-06-01| 722.05
#2020-06-02| 760.01
#2020-06-03| 824.39
#2020-06-04| 826.10
#2020-06-05| 856.37
#2020-06-08| 849.45
#2020-06-09| 853.84
#2020-06-10| 830.30
#2020-06-11| 798.45
#2020-06-12| 802.48
#2020-06-15| 779.83
#2020-06-16| 782.44
#2020-06-17| 804.89
#2020-06-18| 775.83
#2020-06-19| 785.75
#2020-06-22| 768.42
#2020-06-23| 767.91
#2020-06-24| 758.06
#2020-06-25| 760.06
#2020-06-26| 744.61
#2020-06-29| 754.70
#2020-06-30| 745.93
#2020-07-01| 754.21
#2020-07-02| 773.42
#2020-07-03| 767.51
#2020-07-06| 769.11
#2020-07-07| 758.82
#2020-07-08| 777.79
#2020-07-09| 785.79
#2020-07-10| 798.74
#2020-07-13| 817.68
#2020-07-14| 801.61
#2020-07-15| 809.62
#2020-07-16| 818.23
#2020-07-17| 810.14
#2020-07-20| 809.85
#2020-07-21| 824.96
#2020-07-22| 821.63
#2020-07-23| 799.16
#2020-07-24| 786.59
#2020-07-27| 804.18
#2020-07-28| 813.42
#2020-07-29| 831.66
#2020-07-30| 793.14
#2020-07-31| 767.78
#2020-08-03| 735.24
#2020-08-04| 732.73
#2020-08-05| 743.00
#2020-08-06| 734.33
#2020-08-07| 732.25
#2020-08-10| 728.47
#2020-08-11| 751.82
#2020-08-12| 753.25
#2020-08-13| 761.03
#2020-08-14| 758.44
#2020-08-17| 744.88
#2020-08-18| 763.00
#2020-08-19| 772.27
#2020-08-20| 751.74
#2020-08-21| 776.06
#2020-08-24| 799.34
#2020-08-25| 802.99
#2020-08-26| 788.63
#2020-08-27| 786.22
#2020-08-28| 784.40
#2020-08-31| 748.63
#2020-09-01| 777.88
#2020-09-02| 747.91
#2020-09-03| 738.20
#2020-09-04| 742.39
#2020-09-07| 741.99
#2020-09-08| 753.16
#2020-09-09| 802.29
#2020-09-10| 803.09
#2020-09-11| 794.38
#2020-09-14| 792.30
#2020-09-15| 795.87
#2020-09-16| 801.75
#2020-09-17| 799.92
#2020-09-18| 783.66
#2020-09-21| 740.84
#2020-09-22| 750.51
#2020-09-23| 738.63
#2020-09-24| 737.30
#2020-09-25| 720.52
#2020-09-28| 753.05
#2020-09-29| 764.84
#2020-09-30| 779.84
#2020-10-01| 788.54
#2020-10-02| 809.92
#2020-10-05| 797.75
#2020-10-06| 789.55
#2020-10-07| 791.92
#2020-10-08| 787.72
#2020-10-09| 784.68
#2020-10-12| 791.45
#2020-10-13| 772.74
#2020-10-14| 773.45
#2020-10-15| 772.35
#2020-10-16| 768.43
#2020-10-19| 789.98
#2020-10-20| 787.75
#2020-10-21| 809.86
#2020-10-22| 829.69
#2020-10-23| 859.81
#2020-10-26| 843.07
#2020-10-27| 839.79
#2020-10-28| 797.28
#2020-10-29| 774.01
#2020-10-30| 761.77
#2020-11-02| 770.89
#2020-11-03| 805.97
#2020-11-04| 813.14
#2020-11-05| 829.41
#2020-11-06| 834.47
#2020-11-09| 904.10
#2020-11-10| 921.24
#2020-11-11| 961.32
#2020-11-12| 949.24
#2020-11-13| 930.47
#2020-11-16| 948.97
#2020-11-17| 951.14
#2020-11-18| 951.45
#2020-11-19| 937.02
#2020-11-20| 929.06
#2020-11-23| 925.42
#2020-11-24| 951.93
#2020-11-25| 959.54
#2020-11-26| 963.49
#2020-11-27| 953.95
#2020-11-30| 912.88
#2020-12-01| 929.21
#2020-12-02| 928.00
#2020-12-03| 943.37
#2020-12-04| 955.37
#2020-12-07| 957.50
#2020-12-08| 971.76
#2020-12-09| 984.52
#2020-12-10| 956.95
#2020-12-11| 970.20
#2020-12-14| 987.87
#2020-12-15|1011.53
#2020-12-16|1015.87
#2020-12-17|1027.02
#2020-12-18|1055.54
#2020-12-21|1002.88
#2020-12-22|1009.81
#2020-12-23|1025.15
#2020-12-24|1022.90
#2020-12-25|1022.82
#2020-12-28|1021.69
#2020-12-29|1018.68
#2020-12-30|1028.07
#2020-12-31|1017.05
#2021-01-01|1017.05
#2021-01-04|1004.55
#2021-01-05| 967.73
#2021-01-06| 966.00
#2021-01-07| 971.75
#2021-01-08|1000.53
#2021-01-11| 973.92
#2021-01-12| 987.12
#2021-01-13| 983.80
#2021-01-14| 984.64
#2021-01-15| 982.15
#2021-01-18| 985.24
#2021-01-19|1008.49
#2021-01-20|1008.74
#2021-01-21|1009.01
#2021-01-22| 975.48
#2021-01-25| 956.52
#2021-01-26| 977.74
#2021-01-27| 977.13
#2021-01-28| 985.33
#2021-01-29| 976.86
#2021-02-01| 966.79
#2021-02-02| 990.57
#2021-02-03| 993.54
#2021-02-04|1015.26
#2021-02-05|1057.57
#2021-02-08|1041.74
#2021-02-09|1051.74
#2021-02-10|1051.80
#2021-02-11|1059.41
#2021-02-12|1086.55
#2021-02-15|1091.67
#2021-02-16|1077.15
#2021-02-17|1050.15
#2021-02-18|1046.59
#2021-02-19|1048.82
#2021-02-22|1046.07
#2021-02-23|1043.97
#2021-02-24|1051.15
#2021-02-25|1035.13
#2021-02-26|1007.16
#2021-03-01|1039.59
#2021-03-02|1040.50
#2021-03-03|1040.29
#2021-03-04|1039.28
#2021-03-05|1026.86
#2021-03-08|1021.69
#2021-03-09|1030.93
#2021-03-10|1057.73
#2021-03-11|1069.91
#2021-03-12|1068.19
#2021-03-15|1054.28
#2021-03-16|1039.64
#2021-03-17|1022.93
#2021-03-18|1024.86
#2021-03-19|1016.24
#2021-03-22|1014.25
#2021-03-23| 994.63
#2021-03-24| 988.95
#2021-03-25| 975.26
#2021-03-26| 998.26
#2021-03-29|1019.78
#2021-03-30|1034.55
#2021-03-31|1019.31
#2021-04-01|1018.55
#2021-04-02|1018.59
#2021-04-05|1019.33
#2021-04-06|1026.05
#2021-04-07|1026.34
#2021-04-08|1012.44
#2021-04-09|1015.65
#2021-04-12|1018.61
#2021-04-13|1017.82
#2021-04-14|1030.75
#2021-04-15|1062.97
#2021-04-16|1059.39
#2021-04-19|1065.27
#2021-04-20|1044.44
#2021-04-21|1041.41
#2021-04-22|1036.41
#2021-04-23|1033.73
#2021-04-26|1043.93
#2021-04-27|1037.68
#2021-04-28|1051.86
#2021-04-29|1066.91
#2021-04-30|1030.38
#2021-05-03|1023.80
#2021-05-04|1018.01
#2021-05-05|1049.42
#2021-05-06|1078.10
#2021-05-07|1095.73
#2021-05-10|1103.92
#2021-05-11|1101.01
#2021-05-12|1098.60
#2021-05-13|1085.13
#2021-05-14|1096.16
#2021-05-17|1091.55
#2021-05-18|1106.78
#2021-05-19|1098.73
#2021-05-20|1107.35
#2021-05-21|1121.67
#2021-05-24|1119.01
#2021-05-25|1140.38
#2021-05-26|1151.70
#2021-05-27|1157.91
#2021-05-28|1175.58
#2021-05-31|1184.64
#2021-06-01|1190.17
#2021-06-02|1206.00
#2021-06-03|1205.92
#2021-06-04|1204.81
#2021-06-07|1202.12
#2021-06-08|1196.58
#2021-06-09|1226.63
#2021-06-10|1219.24
#2021-06-11|1201.73
#2021-06-14|1207.73
#2021-06-15|1189.18
#2021-06-16|1192.89
#2021-06-17|1137.18
#2021-06-18|1100.24
#2021-06-21|1098.04
#2021-06-22|1086.38
#2021-06-23|1103.31
#2021-06-24|1107.43
#2021-06-25|1124.02
#2021-06-28|1093.40
#2021-06-29|1108.88
#2021-06-30|1115.07
#2021-07-01|1097.93
#2021-07-02|1101.56
#2021-07-05|1111.96
#2021-07-06|1099.49
#2021-07-07|1109.81
#2021-07-08|1109.36
#2021-07-09|1133.12
#2021-07-12|1118.24
#2021-07-13|1067.67
#2021-07-14|1076.79
#2021-07-15|1072.50
#2021-07-16|1076.95
#2021-07-19|1047.20
#2021-07-20|1046.50
#2021-07-21|1050.28
#2021-07-22|1058.71
#2021-07-23|1059.27
#2021-07-26|1047.31
#2021-07-27|1055.54
#2021-07-28|1056.03
#2021-07-29|1076.49
#2021-07-30|1078.93
#2021-08-02|1098.89
#2021-08-03|1117.88
#2021-08-04|1114.78
#2021-08-05|1151.81
#2021-08-06|1133.57
#2021-08-09|1128.74
#2021-08-10|1121.65
#2021-08-11|1133.40
#2021-08-12|1119.28
#2021-08-13|1126.96
#2021-08-16|1150.68
#2021-08-17|1146.70
#2021-08-18|1162.25
#2021-08-19|1131.92
#2021-08-20|1119.24
#2021-08-23|1152.35
#2021-08-24|1174.82
#2021-08-25|1179.70
#2021-08-26|1183.62
#2021-08-27|1200.99
#2021-08-30|1207.19
#2021-08-31|1232.87
#2021-09-01|1232.75
#2021-09-02|1219.36
#2021-09-03|1224.15
#2021-09-06|1223.39
#2021-09-07|1216.35
#2021-09-08|1222.76
#2021-09-09|1221.41
#2021-09-10|1210.66
#2021-09-13|1223.35
#2021-09-14|1230.27
#2021-09-15|1228.74
#2021-09-16|1185.10
#2021-09-17|1178.66
#2021-09-20|1157.17
#2021-09-21|1158.96
#2021-09-22|1189.55
#2021-09-23|1206.65
#2021-09-24|1182.81
#2021-09-27|1172.49
#2021-09-28|1179.50
#2021-09-29|1189.23
#2021-09-30|1196.96
#2021-10-01|1205.49
#2021-10-04|1181.14
#2021-10-05|1180.13
#2021-10-06|1177.66
#2021-10-07|1182.56
#2021-10-08|1160.49
#2021-10-11|1161.73
#2021-10-12|1168.61
#2021-10-13|1176.28
#2021-10-14|1174.29
#2021-10-15|1182.12
#2021-10-18|1190.74
#2021-10-19|1197.64
#2021-10-20|1206.01
#2021-10-21|1182.90
#2021-10-22|1171.28
#2021-10-25|1180.85
#2021-10-26|1183.45
#2021-10-27|1173.06
#2021-10-28|1161.64
#2021-10-29|1154.87
#2021-11-01|1145.53
#2021-11-02|1168.63
#2021-11-03|1164.37
#2021-11-04|1185.04
#2021-11-05|1185.01
#2021-11-08|1186.82
#2021-11-09|1185.25
#2021-11-10|1158.50
#2021-11-11|1166.43
#2021-11-12|1148.66
#2021-11-15|1160.68
#2021-11-16|1136.83
#2021-11-17|1147.05
#2021-11-18|1139.54
#2021-11-19|1116.08
#2021-11-22|1121.50
#2021-11-23|1112.39
#2021-11-24|1090.11
#2021-11-25|1100.79
#2021-11-26|1017.31
#2021-11-29|1048.81
#2021-11-30|1068.71
#2021-12-01|1102.53
#2021-12-02|1101.20
#2021-12-03|1091.89
#2021-12-06|1113.04
#2021-12-07|1120.07
#2021-12-08|1139.48
#2021-12-09|1125.35
#2021-12-10|1108.33
#2021-12-13|1101.49
#2021-12-14|1096.13
#2021-12-15|1107.09
#2021-12-16|1117.16
#2021-12-17|1132.28
#2021-12-20|1116.62
#2021-12-21|1122.09
#2021-12-22|1132.22
#2021-12-23|1154.07
#2021-12-24|1156.93
#2021-12-27|1159.14
#2021-12-28|1151.27
#2021-12-29|1150.33
#2021-12-30|1159.75
#2021-12-31|1157.59
#2022-01-03|1172.77
#2022-01-04|1179.47
#2022-01-05|1204.89
#2022-01-06|1210.26
#2022-01-07|1218.91
#2022-01-10|1221.56
#2022-01-11|1226.41
#2022-01-12|1248.57
#2022-01-13|1257.03
#2022-01-14|1258.48
#2022-01-17|1246.66
#2022-01-18|1229.24
#2022-01-19|1227.82
#2022-01-20|1237.68
#2022-01-21|1238.97
#2022-01-24|1202.19
#2022-01-25|1211.58
#2022-01-26|1222.72
#2022-01-27|1220.15
#2022-01-28|1213.90
#2022-01-31|1233.45
#2022-02-01|1256.55
#2022-02-02|1250.05
#2022-02-03|1270.99
#2022-02-04|1247.04
#2022-02-07|1247.92
#2022-02-08|1277.24
#2022-02-09|1284.90
#2022-02-10|1309.82
#2022-02-11|1307.34
#2022-02-14|1294.44
#2022-02-15|1322.31
#2022-02-16|1340.59
#2022-02-17|1337.19
#2022-02-18|1317.81
#2022-02-21|1316.45
#2022-02-22|1306.81
#2022-02-23|1313.08
#2022-02-24|1246.31
#2022-02-25|1291.41
#2022-02-28|1276.74
#2022-03-01|1305.15
#2022-03-02|1292.14
#2022-03-03|1336.24
#2022-03-04|1268.31
#2022-03-07|1217.65
#2022-03-08|1208.85
#2022-03-09|1253.66
#2022-03-10|1272.75
#2022-03-11|1305.50
#2022-03-14|1315.26
#2022-03-15|1301.40
#2022-03-16|1376.53
#2022-03-17|1386.84
#2022-03-18|1372.13
#2022-03-21|1377.14
#2022-03-22|1398.68
#2022-03-23|1406.61
#2022-03-24|1419.36
#2022-03-25|1421.30
#2022-03-28|1432.76
#2022-03-29|1477.17
#2022-03-30|1477.57
#2022-03-31|1465.59
#2022-04-01|1464.82
#2022-04-04|1468.23
#2022-04-05|1445.51
#2022-04-06|1457.83
#2022-04-07|1429.74
#2022-04-08|1431.73
#2022-04-11|1431.05
#2022-04-12|1428.49
#2022-04-13|1388.17
#2022-04-14|1371.92
#2022-04-15|1372.64
#2022-04-18|1370.50
#2022-04-19|1355.18
#2022-04-20|1326.02
#2022-04-21|1316.00
#2022-04-22|1299.34
#2022-04-25|1275.22
#2022-04-26|1278.84
#2022-04-27|1269.58
#2022-04-28|1276.77
#2022-04-29|1281.53
#2022-05-02|1266.56
#2022-05-03|1257.11
#2022-05-04|1254.56
#2022-05-05|1231.32
#2022-05-06|1205.98
#2022-05-09|1170.06
#2022-05-10|1192.18
#2022-05-11|1200.77
#2022-05-12|1205.28
#2022-05-13|1208.13
#2022-05-16|1216.90
#2022-05-17|1232.73
#2022-05-18|1242.17
#2022-05-19|1233.67
#2022-05-20|1229.30
#2022-05-23|1254.94
#2022-05-24|1242.42
#2022-05-25|1211.06
#2022-05-26|1242.86
#2022-05-27|1285.80
#2022-05-30|1332.90
#2022-05-31|1340.92
#2022-06-01|1314.16
#2022-06-02|1294.69
#2022-06-03|1305.67
#2022-06-06|1298.55
#2022-06-07|1275.55
#2022-06-08|1268.85
#2022-06-09|1247.38
#2022-06-10|1199.01
#2022-06-13|1161.32
#2022-06-14|1168.18
#2022-06-15|1195.68
#2022-06-16|1191.70
#2022-06-17|1166.84
#2022-06-20|1193.95
#2022-06-21|1211.28
#2022-06-22|1198.87
#2022-06-23|1192.87
#2022-06-24|1221.93
#2022-06-27|1201.45
#2022-06-28|1184.81
#2022-06-29|1156.02
#2022-06-30|1112.25
#2022-07-01|1100.55
#2022-07-04|1124.70
#2022-07-05|1073.83
#2022-07-06|1062.07
#2022-07-07|1091.58
#2022-07-08|1095.22
#2022-07-11|1069.52
#2022-07-12|1082.45
#2022-07-13|1073.21
#2022-07-14|1034.27
#2022-07-15|1063.46
#2022-07-18|1079.89
#2022-07-19|1093.10
#2022-07-20|1087.85
#2022-07-21|1113.31
#2022-07-22|1115.79
#2022-07-25|1112.02
#2022-07-26|1116.62
#2022-07-27|1118.09
#2022-07-28|1143.28
#2022-07-29|1135.18
#2022-08-01|1145.02
#2022-08-02|1120.17
#2022-08-03|1127.25
#2022-08-04|1140.06
#2022-08-05|1155.16
#2022-08-08|1174.34
#2022-08-09|1170.95
#2022-08-10|1207.63
#2022-08-11|1218.47
#2022-08-12|1223.94
#2022-08-15|1218.82
#2022-08-16|1222.88
#2022-08-17|1204.41
#2022-08-18|1199.43
#2022-08-19|1151.03
#2022-08-22|1146.95
#2022-08-23|1150.47
#2022-08-24|1143.74
#2022-08-25|1160.16
#2022-08-26|1171.09
#2022-08-29|1150.04
#2022-08-30|1125.85
#2022-08-31|1090.96
#2022-09-01|1074.96
#2022-09-02|1096.11
#2022-09-05|1108.44
#2022-09-06|1102.47
#2022-09-07|1071.59
#2022-09-08|1056.12
#2022-09-09|1085.00
#2022-09-12|1110.27
#2022-09-13|1067.13
#2022-09-14|1056.13
#2022-09-15|1058.09
#2022-09-16|1035.68
#2022-09-19|1026.19
#2022-09-20|1035.22
#2022-09-21|1034.34
#2022-09-22|1030.63
#2022-09-23|1002.98
#2022-09-26| 984.99
#2022-09-27|1008.74
#2022-09-28|1005.22
#2022-09-29| 975.07
#2022-09-30| 979.22
#2022-10-03| 982.44
#2022-10-04|1008.60
#2022-10-05| 993.13
#2022-10-06| 993.36
#2022-10-07| 988.22
#2022-10-10| 987.05
#2022-10-11| 992.76
#2022-10-12| 979.08
#2022-10-13| 982.68
#2022-10-14| 992.46
#2022-10-17|1033.70
#2022-10-18|1028.69
#2022-10-19|1050.38
#2022-10-20|1052.32
#2022-10-21|1043.70
#2022-10-24|1038.78
#2022-10-25|1070.06
#2022-10-26|1107.92
#2022-10-27|1108.49
#2022-10-28|1099.98
#2022-10-31|1073.03
#2022-11-01|1076.51
#2022-11-02|1083.18
#2022-11-03|1060.58
#2022-11-04|1109.05
#2022-11-07|1135.67
#2022-11-08|1132.38
#2022-11-09|1133.17
#2022-11-10|1163.45
#2022-11-11|1171.28
#2022-11-14|1173.50
#2022-11-15|1152.60
#2022-11-16|1161.31
#2022-11-17|1149.27
#2022-11-18|1176.73
#2022-11-21|1171.55
#2022-11-22|1194.28
#2022-11-23|1212.40
#2022-11-24|1206.67
#2022-11-25|1205.12
#2022-11-28|1207.23
#2022-11-29|1196.37
#2022-11-30|1216.14
#2022-12-01|1097.16
#2022-12-02|1108.62
#2022-12-05|1137.76
#2022-12-06|1151.34
#2022-12-07|1156.23
#2022-12-08|1148.27
#2022-12-09|1126.15
#2022-12-12|1109.68
#2022-12-13|1133.79
#2022-12-14|1141.12
#2022-12-15|1101.86
#2022-12-16|1086.87
#2022-12-19|1141.19
#2022-12-20|1134.22
#2022-12-21|1150.36
#2022-12-22|1143.81
#2022-12-23|1165.02
#2022-12-26|1165.16
#2022-12-27|1146.78
#2022-12-28|1144.74
#2022-12-29|1149.68
#2022-12-30|1139.18
#2023-01-02|1140.33
#2023-01-03|1151.88
#2023-01-04|1161.92
#2023-01-05|1135.13
#2023-01-06|1132.58
#2023-01-09|1179.77
#2023-01-10|1158.03
#2023-01-11|1151.56
#2023-01-12|1179.37
#2023-01-13|1188.72
#2023-01-16|1178.20
#2023-01-17|1159.05
#2023-01-18|1173.00
#2023-01-19|1146.17
#2023-01-20|1158.47
#2023-01-23|1177.24
#2023-01-24|1174.39
#2023-01-25|1171.17
#2023-01-26|1173.45
#2023-01-27|1179.19
#2023-01-30|1177.55
#2023-01-31|1154.99
#2023-02-01|1203.68
#2023-02-02|1212.93
#2023-02-03|1185.84
#2023-02-06|1163.87
#2023-02-07|1168.62
#2023-02-08|1158.07
#2023-02-09|1168.67
#2023-02-10|1135.65
#2023-02-13|1145.68
#2023-02-14|1145.23
#2023-02-15|1128.83
#2023-02-16|1121.11
#2023-02-17|1129.73
#2023-02-20|1127.48
#2023-02-21|1125.99
#2023-02-22|1141.60
#2023-02-23|1156.73
#2023-02-24|1120.40
#2023-02-27|1126.14
#2023-02-28|1135.51
#2023-03-01|1158.39
#2023-03-02|1144.21
#2023-03-03|1145.40
#2023-03-06|1151.64
#2023-03-07|1129.43
#2023-03-08|1109.51
#2023-03-09|1118.55
#2023-03-10|1120.65
#2023-03-13|1086.60
#2023-03-14|1080.13
#2023-03-15|1039.06
#2023-03-16|1042.93
#2023-03-17|1032.48
#2023-03-20|1024.10
#2023-03-21|1022.19
#2023-03-22|1050.78
#2023-03-23|1078.57
#2023-03-24|1055.45
#2023-03-27|1065.01
#2023-03-28|1085.49
#2023-03-29|1095.83
#2023-03-30|1110.18
#2023-03-31|1108.27
#2023-04-03|1117.88
#2023-04-04|1133.56
#2023-04-05|1117.87
#2023-04-06|1109.49
#2023-04-07|1109.36
#2023-04-10|1094.20
#2023-04-11|1109.79
#2023-04-12|1121.74
#2023-04-13|1141.51
#2023-04-14|1144.43
#2023-04-17|1117.61
#2023-04-18|1104.47
#2023-04-19|1108.23
#2023-04-20|1118.94
#2023-04-21|1110.39
#2023-04-24|1106.81
#2023-04-25|1091.81
#2023-04-26|1099.41
#2023-04-27|1106.99
#2023-04-28|1112.39
#2023-05-01|1110.06
#2023-05-02|1087.26
#2023-05-03|1096.68
#2023-05-04|1063.12
#2023-05-05|1078.16
#2023-05-08|1087.00
#2023-05-09|1070.59
#2023-05-10|1041.53
#2023-05-11| 991.55
#2023-05-12|1000.65
#2023-05-15|1012.28
#2023-05-16|1010.22
#2023-05-17| 990.33
#2023-05-18| 982.19
#2023-05-19| 987.82
#2023-05-22|1004.44
#2023-05-23|1003.27
#2023-05-24|1000.56
#2023-05-25| 974.58
#2023-05-26| 974.43
#2023-05-29| 967.73
#2023-05-30| 951.94
#2023-05-31| 952.73
#2023-06-01| 971.07
#2023-06-02| 986.76
#2023-06-05|1008.25
#2023-06-06|1019.59
#2023-06-07|1045.57
#2023-06-08|1069.42
#2023-06-09|1102.52
#2023-06-12|1089.54
#2023-06-13|1107.34
#2023-06-14|1135.10
#2023-06-15|1142.52
#2023-06-16|1152.53
#2023-06-19|1154.44
#2023-06-20|1149.07
#2023-06-21|1141.27
#2023-06-22|1124.11
#2023-06-23|1096.10
#2023-06-26|1099.95
#2023-06-27|1110.29
#2023-06-28|1101.52
#2023-06-29|1100.31
#2023-06-30|1112.41
#2023-07-03|1124.79
#2023-07-04|1136.00
#2023-07-05|1126.55
#2023-07-06|1092.83
#2023-07-07|1113.07
#2023-07-10|1106.89
#2023-07-11|1125.24
#2023-07-12|1166.49
#2023-07-13|1199.91
#2023-07-14|1195.49
#2023-07-17|1202.92
#2023-07-18|1225.64
#2023-07-19|1216.15
#2023-07-20|1215.94
#2023-07-21|1213.06
#2023-07-24|1235.32
#2023-07-25|1247.40
#2023-07-26|1253.33
#2023-07-27|1271.91
#2023-07-28|1279.58
#2023-07-31|1270.19
#2023-08-01|1242.33
#2023-08-02|1191.37
#2023-08-03|1177.82
#2023-08-04|1223.05
#2023-08-07|1204.93
#2023-08-08|1190.36
#2023-08-09|1189.82
#2023-08-10|1215.31
#2023-08-11|1200.47
#2023-08-14|1176.42
#2023-08-15|1157.36
#2023-08-16|1169.73
#2023-08-17|1162.33
#2023-08-18|1148.60
#2023-08-21|1166.60
#2023-08-22|1177.53
#2023-08-23|1210.03
#2023-08-24|1206.48
#2023-08-25|1199.37
#2023-08-28|1217.67
#2023-08-29|1218.28
#2023-08-30|1222.19
#2023-08-31|1187.24
#2023-09-01|1194.26
#2023-09-04|1184.19
#2023-09-05|1170.05
#2023-09-06|1162.81
#2023-09-07|1156.65
#2023-09-08|1180.16
#2023-09-11|1190.58
#2023-09-12|1184.65
#2023-09-13|1186.54
#2023-09-14|1165.47
#2023-09-15|1140.71
#2023-09-18|1141.51
#2023-09-19|1146.70
#2023-09-20|1188.90
#2023-09-21|1166.63
#2023-09-22|1174.87
#2023-09-25|1170.64
#2023-09-26|1153.39
#2023-09-27|1140.87
#2023-09-28|1148.87
#2023-09-29|1151.28
#2023-10-02|1115.78
#2023-10-03|1118.38
#2023-10-04|1110.01
#2023-10-05|1118.63
#2023-10-06|1128.11
#2023-10-09|1118.22
#2023-10-10|1171.12
#2023-10-11|1185.86
#2023-10-12|1163.04
#2023-10-13|1151.04
#2023-10-16|1160.31
#2023-10-17|1172.89
#2023-10-18|1143.20
#2023-10-19|1139.96
#2023-10-20|1127.45
#2023-10-23|1136.99
#2023-10-24|1131.70
#2023-10-25|1129.16
#2023-10-26|1127.39
#2023-10-27|1122.27
#2023-10-30|1135.65
#2023-10-31|1141.79
#2023-11-01|1152.44
#2023-11-02|1208.16
#2023-11-03|1240.23
#2023-11-06|1232.43
#2023-11-07|1204.54
#2023-11-08|1216.66
#2023-11-09|1213.10
#2023-11-10|1206.85
#2023-11-13|1198.01
#2023-11-14|1243.45
#2023-11-15|1286.07
#2023-11-16|1250.86
#2023-11-17|1244.94
#2023-11-20|1252.55
#2023-11-21|1250.06
#2023-11-22|1223.66
#2023-11-23|1241.12
#2023-11-24|1252.36
#2023-11-27|1252.91
#2023-11-28|1251.70
#2023-11-29|1246.46
#2023-11-30|1227.43
#2023-12-01|1245.31
#2023-12-04|1239.37
#2023-12-05|1224.53
#2023-12-06|1236.55
#2023-12-07|1218.59
#2023-12-08|1204.94
#2023-12-11|1200.19
#2023-12-12|1184.20
#2023-12-13|1196.34
#2023-12-14|1282.02
#2023-12-15|1282.43
#2023-12-18|1232.53
#2023-12-19|1246.53
#2023-12-20|1260.38
#2023-12-21|1259.52
#2023-12-22|1269.03
#2023-12-25|1269.36
#2023-12-26|1258.73
#2023-12-27|1304.58
#2023-12-28|1298.81
#2023-12-29|1319.38
#2024-01-01|1319.38
#2024-01-02|1290.91
#2024-01-03|1250.03
#2024-01-04|1251.51
#2024-01-05|1269.95
#2024-01-08|1275.91
#2024-01-09|1271.31
#2024-01-10|1269.30
#2024-01-11|1272.89
#2024-01-12|1282.04
#2024-01-15|1250.95
#2024-01-16|1234.47
#2024-01-17|1204.18
#2024-01-18|1225.88
#2024-01-19|1230.14
#2024-01-22|1213.66
#2024-01-23|1231.39
#2024-01-24|1243.21
#2024-01-25|1235.54
#2024-01-26|1261.81
#2024-01-29|1247.19
#2024-01-30|1254.77
#2024-01-31|1276.91
#2024-02-01|1263.93
#2024-02-02|1247.58
#2024-02-05|1227.89
#2024-02-06|1241.34
#2024-02-07|1234.92
#2024-02-08|1232.18
#2024-02-09|1227.45
#2024-02-12|1236.80
#2024-02-13|1217.76
#2024-02-14|1231.96
#2024-02-15|1230.32
#2024-02-16|1250.83
#2024-02-19|1250.58
#2024-02-20|1248.00
#2024-02-21|1255.99
#2024-02-22|1253.36
#2024-02-23|1235.76
#2024-02-26|1216.89
#2024-02-27|1228.16
#2024-02-28|1207.42
#2024-02-29|1214.90
#2024-03-01|1235.75
#2024-03-04|1229.97
#2024-03-05|1226.21
#2024-03-06|1222.07
#2024-03-07|1213.70
#2024-03-08|1220.79
#2024-03-11|1230.89
#2024-03-12|1221.26
#2024-03-13|1228.16
#2024-03-14|1204.87
#2024-03-15|1188.05
#2024-03-18|1164.46
#2024-03-19|1161.02
#2024-03-20|1165.62
#2024-03-21|1163.47
#2024-03-22|1151.86
#2024-03-25|1148.79
#2024-03-26|1150.86
#2024-03-27|1160.56
#2024-03-28|1155.32
#2024-03-29|1155.31
#2024-04-01|1154.71
#2024-04-02|1154.15
#2024-04-03|1150.01
#2024-04-04|1174.28
#2024-04-05|1166.12
#2024-04-08|1175.91
#2024-04-09|1195.29
#2024-04-10|1176.00
#2024-04-11|1169.86
#2024-04-12|1129.46
#2024-04-15|1126.22
#2024-04-16|1114.61
#2024-04-17|1101.21
#2024-04-18|1101.76
#2024-04-19|1104.11
#2024-04-22|1113.57
#2024-04-23|1130.80
#2024-04-24|1119.39
#2024-04-25|1126.35
#2024-04-26|1164.49
#2024-04-29|1194.29
#2024-04-30|1191.70
#2024-05-01|1204.57
#2024-05-02|1204.89
#2024-05-03|1211.05
#2024-05-06|1218.98
#2024-05-07|1229.59
#2024-05-08|1222.02
#2024-05-09|1229.72
#2024-05-10|1243.89
#2024-05-13|1261.01
#2024-05-14|1237.26
#2024-05-15|1263.15
#2024-05-16|1283.97
#2024-05-17|1285.04
#2024-05-20|1291.88
#2024-05-21|1302.20
#2024-05-22|1287.39
#2024-05-23|1265.21
#2024-05-24|1269.01
#2024-05-27|1262.09
#2024-05-28|1266.26
#2024-05-29|1258.85
#2024-05-30|1199.90
#2024-05-31|1190.69
#2024-06-03|1248.77
#2024-06-04|1221.77
#2024-06-05|1179.81
#2024-06-06|1171.07
#2024-06-07|1184.88
#2024-06-10|1190.25
#2024-06-11|1209.70
#2024-06-12|1242.15
#2024-06-13|1265.89
#2024-06-14|1319.09
#2024-06-17|1328.29
#2024-06-18|1428.10
#2024-06-19|1447.17
#2024-06-20|1421.61
#2024-06-21|1438.21
#2024-06-24|1409.27
#2024-06-25|1406.34
#2024-06-26|1391.36
#2024-06-27|1349.72
#2024-06-28|1407.34
#2024-07-01|1424.07
#2024-07-02|1374.13
#2024-07-03|1414.23
#2024-07-04|1426.18
#2024-07-05|1417.23
#2024-07-08|1437.28
#2024-07-09|1428.83
#2024-07-10|1421.03
#2024-07-11|1449.06
#2024-07-12|1455.58
#2024-07-15|1452.55
#2024-07-16|1439.24
#2024-07-17|1410.62
#2024-07-18|1417.02
#2024-07-19|1416.32
#2024-07-22|1424.16
#2024-07-23|1425.06
#2024-07-24|1423.27
#2024-07-25|1443.08
#2024-07-26|1454.82
#2024-07-29|1434.51
#2024-07-30|1456.05
#2024-07-31|1488.82
#2024-08-01|1483.65
#2024-08-02|1457.79
#2024-08-05|1411.29
#2024-08-06|1418.80
#2024-08-07|1438.46
#2024-08-08|1438.98
#2024-08-09|1444.37
#2024-08-12|1447.25
#2024-08-13|1463.20
#2024-08-14|1492.75
#2024-08-15|1525.15
#2024-08-16|1545.94
#2024-08-19|1579.74
#2024-08-20|1562.42
#2024-08-21|1571.29
#2024-08-22|1545.95
#2024-08-23|1589.52
#2024-08-26|1605.67
#2024-08-27|1611.22
#2024-08-28|1607.91
#2024-08-29|1620.82
#2024-08-30|1609.90
#2024-09-02|1593.09
#2024-09-03|1562.52
#2024-09-04|1586.98
#2024-09-05|1590.92
#2024-09-06|1579.49
#2024-09-09|1577.51
#2024-09-10|1592.32
#2024-09-11|1577.01
#2024-09-12|1599.55
#2024-09-13|1599.48
#2024-09-16|1603.76
#2024-09-17|1626.40
#2024-09-18|1639.01
#2024-09-19|1657.08
#2024-09-20|1665.94
#2024-09-23|1713.65
#2024-09-24|1710.74
#2024-09-25|1727.95
#2024-09-26|1733.94
#2024-09-27|1736.58
#2024-09-30|1695.85
#2024-10-01|1667.83
#2024-10-02|1667.65
#2024-10-03|1641.49
#2024-10-04|1651.38
#2024-10-07|1655.30
#2024-10-08|1639.49
#2024-10-09|1626.99
#2024-10-10|1645.81
#2024-10-11|1687.61
#2024-10-14|1679.39
#2024-10-15|1684.98
#2024-10-16|1680.29
#2024-10-17|1669.43
#2024-10-18|1690.28
#2024-10-21|1676.22
#2024-10-22|1670.63
#2024-10-23|1637.30
#2024-10-24|1667.89
#2024-10-25|1656.15
#2024-10-28|1662.67
#2024-10-29|1632.79
#2024-10-30|1648.45
#2024-10-31|1640.84
#2024-11-01|1666.40
#2024-11-04|1681.66
#2024-11-05|1700.20
#2024-11-06|1663.59
#2024-11-07|1707.65
#2024-11-08|1674.91
#2024-11-11|1634.36
#2024-11-12|1620.65
#2024-11-13|1609.08
#2024-11-14|1608.00
#2024-11-15|1600.77
#2024-11-18|1620.07
#2024-11-19|1624.93
#2024-11-20|1638.69
#2024-11-21|1662.46
#2024-11-22|1644.91
#2024-11-25|1634.17
#2024-11-26|1638.19
#2024-11-27|1617.60
#2024-11-28|1629.89
#2024-11-29|1621.13
#2024-12-02|1616.98
#2024-12-03|1608.12
#2024-12-04|1625.26
#2024-12-05|1663.09
#2024-12-06|1671.61
#2024-12-09|1700.71
#2024-12-10|1687.75
#2024-12-11|1689.93
#2024-12-12|1677.32
#2024-12-13|1682.39
#2024-12-16|1682.38
#2024-12-17|1626.67
#2024-12-18|1635.81
#2024-12-19|1583.91
#2024-12-20|1586.46
#2024-12-23|1571.85
#2024-12-24|1567.50
#2024-12-25|1567.51
#2024-12-26|1553.14
#2024-12-27|1556.16
#2024-12-30|1539.37
#2024-12-31|1532.06
#2025-01-01|1532.06
#2025-01-02|1541.76
#2025-01-03|1558.37
#2025-01-06|1577.90
#2025-01-07|1578.87
#2025-01-08|1540.18
#2025-01-09|1531.40
#2025-01-10|1498.68
#2025-01-13|1476.49
#2025-01-14|1485.30
#2025-01-15|1528.83
#2025-01-16|1514.85
#2025-01-17|1544.15
#2025-01-20|1545.35
#2025-01-21|1555.25
#2025-01-22|1546.81
#2025-01-23|1519.53
#2025-01-24|1526.06
#2025-01-27|1494.47
#2025-01-28|1500.25
#2025-01-29|1527.73
#2025-01-30|1541.36
#2025-01-31|1515.39
#2025-02-03|1496.28
#2025-02-04|1518.99
#2025-02-05|1528.14
#2025-02-06|1554.27
#2025-02-07|1571.68
#2025-02-10|1565.29
#2025-02-11|1556.15
#2025-02-12|1554.14
#2025-02-13|1546.03
#2025-02-14|1559.06
#2025-02-17|1547.17
#2025-02-18|1559.92
#2025-02-19|1546.77
#2025-02-20|1557.64
#2025-02-21|1572.09
#2025-02-24|1559.74
#2025-02-25|1568.35
#2025-02-26|1593.55
#2025-02-27|1562.36
#2025-02-28|1535.22
#2025-03-03|1550.89
#2025-03-04|1541.35
#2025-03-05|1563.25
#2025-03-06|1566.57
#2025-03-07|1573.49
#2025-03-10|1552.97
#2025-03-11|1544.02
#2025-03-12|1532.83
#2025-03-13|1548.92
#2025-03-14|1582.92
#2025-03-17|1603.25
#2025-03-18|1601.83
#2025-03-19|1615.42
#2025-03-20|1620.57
#2025-03-21|1615.08
#2025-03-24|1608.64
#2025-03-25|1632.40
#2025-03-26|1646.55
#2025-03-27|1639.80
#2025-03-28|1590.03
#2025-03-31|1575.80
#2025-04-01|1595.14
#2025-04-02|1523.44
#2025-04-03|1446.52
#2025-04-04|1370.52
#2025-04-07|1360.06
#2025-04-08|1414.08
#2025-04-09|1338.01
#2025-04-10|1418.32
#2025-04-11|1422.15
#2025-04-14|1515.20
#2025-04-15|1512.31
#2025-04-16|1519.24
#2025-04-17|1524.82
#2025-04-18|1526.18
#2025-04-21|1537.74
#2025-04-22|1546.97
#2025-04-23|1574.86
#2025-04-24|1580.71
#2025-04-25|1594.41
#2025-04-28|1612.05
#2025-04-29|1635.24
#2025-04-30|1624.89
#2025-05-01|1623.94
#2025-05-02|1660.52
#2025-05-05|1651.20
#2025-05-06|1639.34
#2025-05-07|1636.77
#2025-05-08|1634.58
#2025-05-09|1645.92
#2025-05-12|1671.23
#2025-05-13|1668.24
#2025-05-14|1676.48
#2025-05-15|1706.68
#2025-05-16|1703.29
#2025-05-19|1686.28
#2025-05-20|1686.76
#2025-05-21|1694.82
#2025-05-22|1675.65
#2025-05-23|1684.68
#2025-05-26|1707.05
#2025-05-27|1700.78
#2025-05-28|1712.70
#2025-05-29|1740.26
#2025-05-30|1705.87
#2025-06-02|1721.55
#2025-06-03|1717.65
#2025-06-04|1741.60
#2025-06-05|1753.93
#2025-06-06|1760.78
#2025-06-09|1756.08
#2025-06-10|1780.38
#2025-06-11|1753.15
#2025-06-12|1759.03
#2025-06-13|1703.25
#2025-06-16|1711.23
#2025-06-17|1691.01
#2025-06-18|1687.13
#2025-06-19|1677.25
#2025-06-20|1696.15
#2025-06-23|1668.23
#2025-06-24|1758.41
#2025-06-25|1730.93
#2025-06-26|1721.70
#2025-06-27|1740.86
#2025-06-30|1746.23
#2025-07-01|1769.81
#2025-07-02|1753.04
#2025-07-03|1787.99
#2025-07-04|1769.69
#2025-07-07|1749.69
#2025-07-08|1747.29
#2025-07-09|1755.64
#2025-07-10|1748.17
#2025-07-11|1694.13
#2025-07-14|1688.77
#2025-07-15|1695.40
#2025-07-16|1711.61
#2025-07-17|1722.69
#2025-07-18|1776.52
#2025-07-21|1762.21
#2025-07-22|1758.20
#2025-07-23|1764.42
#2025-07-24|1768.53
#2025-07-25|1741.97
#2025-07-28|1736.90
#2025-07-29|1738.25
#2025-07-30|1749.33
#2025-07-31|1753.17
#2025-08-01|1730.52
#2025-08-04|1751.50
#2025-08-05|1727.93
#2025-08-06|1747.96
#2025-08-07|1750.27
#2025-08-08|1758.54
#2025-08-11|1765.47
#2025-08-12|1798.83
#2025-08-13|1835.46
#2025-08-14|1836.01
#2025-08-15|1838.88
#2025-08-18|1815.91
#2025-08-19|1821.97
#2025-08-20|1813.03
#2025-08-21|1811.26
#2025-08-22|1876.35
#2025-08-25|1845.36
#2025-08-26|1814.99
#2025-08-27|1807.67
#2025-08-28|1829.56
#2025-08-29|1809.49
#2025-09-01|1806.86
#2025-09-02|1778.32
#2025-09-03|1764.07
#2025-09-04|1735.72
#2025-09-05|1776.26
#2025-09-08|1800.63
#2025-09-09|1803.35
#2025-09-10|1813.31
#2025-09-11|1838.73
#2025-09-12|1860.27
#2025-09-15|1855.74
#2025-09-16|1861.40
#2025-09-17|1863.54
#2025-09-18|1879.32
#2025-09-19|1872.26
#2025-09-22|1850.96
#2025-09-23|1868.09
#2025-09-24|1859.78
#2025-09-25|1817.12
#2025-09-26|1816.80
#2025-09-29|1813.86
#2025-09-30|1819.23
#2025-10-01|1837.42
#2025-10-02|1819.45
#2025-10-03|1862.27
#2025-10-06|1888.11
#2025-10-07|1883.23
#2025-10-08|1901.58
#2025-10-09|1934.35
#2025-10-10|1934.29
#2025-10-13|1930.31
#2025-10-14|1915.60
#2025-10-15|1934.41
#2025-10-16|1941.38
#2025-10-17|1923.38
#2025-10-20|1965.39
#2025-10-21|1958.97
#2025-10-22|1984.21
#2025-10-23|2000.58
#2025-10-24|2001.59
#2025-10-27|1984.11
#2025-10-28|2024.96
#2025-10-29|2013.84
#2025-10-30|1964.45
#2025-10-31|1956.44
#2025-11-03|1966.14
#2025-11-04|1932.47
#2025-11-05|1964.48
#2025-11-06|1976.01
#2025-11-07|1964.55
#2025-11-10|1994.37
#2025-11-11|1987.59
#2025-11-12|2032.53
#2025-11-13|2074.93
#2025-11-14|2048.61
#2025-11-17|2075.21
#2025-11-18|2033.32
#2025-11-19|2031.92
#2025-11-20|2048.42
#2025-11-21|1984.81
#2025-11-24|1993.45
#2025-11-25|2003.96
#2025-11-26|2046.32
#2025-11-27|2006.69
#2025-11-28|2008.28
#2025-12-01|2021.33
#2025-12-02|2035.62
#2025-12-03|2071.33
#2025-12-04|2093.20
#2025-12-05|2111.72
#2025-12-08|2080.42
#2025-12-09|2090.59
#2025-12-10|2097.77
#2025-12-11|2121.68
#2025-12-12|2111.71
#2025-12-15|2156.59
#2025-12-16|2163.15
#2025-12-17|2193.12
#2025-12-18|2210.40
#2025-12-19|2197.12
#2025-12-22|2188.12
#2025-12-23|2207.78
#2025-12-24|2227.03
#2025-12-25|2226.23
#2025-12-26|2220.10
#2025-12-29|2220.87
#2025-12-30|2235.37
#2025-12-31|2237.93
#2026-01-01|2237.93
#2026-01-02|2256.90
#2026-01-05|2256.90
#2026-01-06|2301.45
#2026-01-07|2276.51
#2026-01-08|2277.15
#2026-01-09|2277.13
#2026-01-12|2272.49
#2026-01-13|2244.61
#2026-01-14|2239.89
#2026-01-15|2279.46
#2026-01-16|2275.79
#2026-01-19|2268.61
#2026-01-20|2267.71
#2026-01-21|2286.70
#2026-01-22|2346.56
#2026-01-23|2337.68
#2026-01-26|2367.16
#2026-01-27|2385.17
#2026-01-28|2378.73
#2026-01-29|2410.99
#2026-01-30|2369.61
#2026-02-02|2403.03
#2026-02-03|2434.48
#2026-02-04|2401.76
#2026-02-05|2374.14
#2026-02-06|2410.90
#2026-02-09|2436.09
#2026-02-10|2455.85
#2026-02-11|2462.10
#2026-02-12|2496.15
#2026-02-13|2459.78
#2026-02-16|2483.32
#2026-02-17|2467.76
#2026-02-18|2529.93
#2026-02-19|2500.98
#2026-02-20|2511.51
#2026-02-23|2517.20
#2026-02-24|2545.99
#2026-02-25|2537.96
#2026-02-26|2571.77
#2026-02-27|2564.10
#2026-03-02|2475.88
#2026-03-03|2312.87
#2026-03-04|2370.78
#2026-03-05|2318.12
#2026-03-06|2202.99
#2026-03-09|2229.23
#2026-03-10|2319.13
#2026-03-11|2267.90
#2026-03-12|2191.36
#2026-03-13|2154.44
#2026-03-16|2209.44
#2026-03-17|2234.66
#2026-03-18|2198.00
#2026-03-19|2165.26
#2026-03-20|2140.58
#2026-03-23|2167.87
#2026-03-24|2135.93
#2026-03-25|2222.77
#2026-03-26|2183.00
#2026-03-27|2153.16
#2026-03-30|2119.78
#2026-03-31|2159.59
#2026-04-01|2235.04
#2026-04-02|2217.59