Table Data - NASDAQ Emerging Markets: Middle East and Africa Financials Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA30N |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMMEA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 194.82 |
| 2001-04-02 | 191.74 |
| 2001-04-03 | 186.81 |
| 2001-04-04 | 190.61 |
| 2001-04-05 | 193.70 |
| 2001-04-06 | 190.62 |
| 2001-04-09 | 191.49 |
| 2001-04-10 | 193.77 |
| 2001-04-11 | 203.43 |
| 2001-04-12 | 206.19 |
| 2001-04-13 | . |
| 2001-04-16 | 205.68 |
| 2001-04-17 | 205.71 |
| 2001-04-18 | 209.53 |
| 2001-04-19 | 211.25 |
| 2001-04-20 | 209.16 |
| 2001-04-23 | 206.94 |
| 2001-04-24 | 207.88 |
| 2001-04-25 | 206.88 |
| 2001-04-26 | 209.32 |
| 2001-04-27 | 210.58 |
| 2001-04-30 | 212.70 |
| 2001-05-01 | 212.92 |
| 2001-05-02 | 212.91 |
| 2001-05-03 | 210.88 |
| 2001-05-04 | 213.14 |
| 2001-05-07 | 214.88 |
| 2001-05-08 | 214.27 |
| 2001-05-09 | 216.32 |
| 2001-05-10 | 219.35 |
| 2001-05-11 | 218.77 |
| 2001-05-14 | 216.12 |
| 2001-05-15 | 215.89 |
| 2001-05-16 | 217.42 |
| 2001-05-17 | 222.60 |
| 2001-05-18 | 224.03 |
| 2001-05-21 | 224.69 |
| 2001-05-22 | 222.82 |
| 2001-05-23 | 221.74 |
| 2001-05-24 | 221.75 |
| 2001-05-25 | 223.54 |
| 2001-05-28 | . |
| 2001-05-29 | 223.92 |
| 2001-05-30 | 225.68 |
| 2001-05-31 | 224.87 |
| 2001-06-01 | 219.24 |
| 2001-06-04 | 220.84 |
| 2001-06-05 | 220.46 |
| 2001-06-06 | 220.46 |
| 2001-06-07 | 218.62 |
| 2001-06-08 | 220.26 |
| 2001-06-11 | 217.97 |
| 2001-06-12 | 218.45 |
| 2001-06-13 | 220.09 |
| 2001-06-14 | 223.23 |
| 2001-06-15 | 225.72 |
| 2001-06-18 | 223.26 |
| 2001-06-19 | 225.80 |
| 2001-06-20 | 225.45 |
| 2001-06-21 | 228.95 |
| 2001-06-22 | 232.51 |
| 2001-06-25 | 232.23 |
| 2001-06-26 | 232.94 |
| 2001-06-27 | 232.79 |
| 2001-06-28 | 231.18 |
| 2001-06-29 | 231.37 |
| 2001-07-02 | 233.06 |
| 2001-07-03 | 231.31 |
| 2001-07-04 | . |
| 2001-07-05 | 223.30 |
| 2001-07-06 | 222.34 |
| 2001-07-09 | 221.25 |
| 2001-07-10 | 221.89 |
| 2001-07-11 | 218.26 |
| 2001-07-12 | 217.74 |
| 2001-07-13 | 218.99 |
| 2001-07-16 | 217.97 |
| 2001-07-17 | 215.18 |
| 2001-07-18 | 213.90 |
| 2001-07-19 | 215.69 |
| 2001-07-20 | 214.20 |
| 2001-07-23 | 215.60 |
| 2001-07-24 | 215.41 |
| 2001-07-25 | 216.52 |
| 2001-07-26 | 216.27 |
| 2001-07-27 | 214.98 |
| 2001-07-30 | 216.84 |
| 2001-07-31 | 216.01 |
| 2001-08-01 | 219.55 |
| 2001-08-02 | 226.19 |
| 2001-08-03 | 223.76 |
| 2001-08-06 | 218.64 |
| 2001-08-07 | 216.45 |
| 2001-08-08 | 214.81 |
| 2001-08-09 | 215.49 |
| 2001-08-10 | 215.74 |
| 2001-08-13 | 214.90 |
| 2001-08-14 | 218.73 |
| 2001-08-15 | 219.86 |
| 2001-08-16 | 220.27 |
| 2001-08-17 | 219.39 |
| 2001-08-20 | 216.50 |
| 2001-08-21 | 215.77 |
| 2001-08-22 | 216.09 |
| 2001-08-23 | 215.42 |
| 2001-08-24 | 216.95 |
| 2001-08-27 | 217.74 |
| 2001-08-28 | 218.81 |
| 2001-08-29 | 217.75 |
| 2001-08-30 | 215.27 |
| 2001-08-31 | 214.54 |
| 2001-09-03 | . |
| 2001-09-04 | 214.14 |
| 2001-09-05 | 212.47 |
| 2001-09-06 | 210.52 |
| 2001-09-07 | 210.83 |
| 2001-09-10 | 208.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 188.18 |
| 2001-09-18 | 185.09 |
| 2001-09-19 | 186.43 |
| 2001-09-20 | 178.01 |
| 2001-09-21 | 171.76 |
| 2001-09-24 | 172.16 |
| 2001-09-25 | 181.80 |
| 2001-09-26 | 184.47 |
| 2001-09-27 | 182.34 |
| 2001-09-28 | 183.86 |
| 2001-10-01 | 182.70 |
| 2001-10-02 | 181.45 |
| 2001-10-03 | 179.60 |
| 2001-10-04 | 185.49 |
| 2001-10-05 | 186.21 |
| 2001-10-08 | 185.91 |
| 2001-10-09 | 186.08 |
| 2001-10-10 | 185.28 |
| 2001-10-11 | 188.70 |
| 2001-10-12 | 187.16 |
| 2001-10-15 | 189.16 |
| 2001-10-16 | 185.65 |
| 2001-10-17 | 183.67 |
| 2001-10-18 | 182.89 |
| 2001-10-19 | 182.54 |
| 2001-10-22 | 178.29 |
| 2001-10-23 | 177.91 |
| 2001-10-24 | 179.20 |
| 2001-10-25 | 180.58 |
| 2001-10-26 | 179.89 |
| 2001-10-29 | 181.00 |
| 2001-10-30 | 178.30 |
| 2001-10-31 | 177.82 |
| 2001-11-01 | 178.44 |
| 2001-11-02 | 178.59 |
| 2001-11-05 | 179.41 |
| 2001-11-06 | 179.28 |
| 2001-11-07 | 177.76 |
| 2001-11-08 | 178.32 |
| 2001-11-09 | 174.72 |
| 2001-11-12 | 173.51 |
| 2001-11-13 | 175.17 |
| 2001-11-14 | 177.09 |
| 2001-11-15 | 178.07 |
| 2001-11-16 | 181.27 |
| 2001-11-19 | 182.18 |
| 2001-11-20 | 180.06 |
| 2001-11-21 | 175.48 |
| 2001-11-22 | . |
| 2001-11-23 | 174.50 |
| 2001-11-26 | 176.82 |
| 2001-11-27 | 173.25 |
| 2001-11-28 | 171.90 |
| 2001-11-29 | 167.61 |
| 2001-11-30 | 163.75 |
| 2001-12-03 | 160.95 |
| 2001-12-04 | 157.93 |
| 2001-12-05 | 154.17 |
| 2001-12-06 | 149.79 |
| 2001-12-07 | 150.48 |
| 2001-12-10 | 155.36 |
| 2001-12-11 | 152.09 |
| 2001-12-12 | 150.16 |
| 2001-12-13 | 145.73 |
| 2001-12-14 | 139.33 |
| 2001-12-17 | 143.61 |
| 2001-12-18 | 141.66 |
| 2001-12-19 | 137.70 |
| 2001-12-20 | 127.82 |
| 2001-12-21 | 138.88 |
| 2001-12-24 | 142.56 |
| 2001-12-25 | . |
| 2001-12-26 | 143.38 |
| 2001-12-27 | 145.90 |
| 2001-12-28 | 147.13 |
| 2001-12-31 | 147.04 |
| 2002-01-01 | . |
| 2002-01-02 | 143.52 |
| 2002-01-03 | 144.25 |
| 2002-01-04 | 147.61 |
| 2002-01-07 | 152.41 |
| 2002-01-08 | 157.11 |
| 2002-01-09 | 160.64 |
| 2002-01-10 | 159.28 |
| 2002-01-11 | 160.13 |
| 2002-01-14 | 157.22 |
| 2002-01-15 | 149.82 |
| 2002-01-16 | 146.81 |
| 2002-01-17 | 148.57 |
| 2002-01-18 | 148.80 |
| 2002-01-21 | . |
| 2002-01-22 | 144.54 |
| 2002-01-23 | 145.56 |
| 2002-01-24 | 147.85 |
| 2002-01-25 | 146.46 |
| 2002-01-28 | 145.26 |
| 2002-01-29 | 144.92 |
| 2002-01-30 | 142.77 |
| 2002-01-31 | 142.98 |
| 2002-02-01 | 140.76 |
| 2002-02-04 | 140.37 |
| 2002-02-05 | 139.39 |
| 2002-02-06 | 139.57 |
| 2002-02-07 | 141.37 |
| 2002-02-08 | 142.49 |
| 2002-02-11 | 139.75 |
| 2002-02-12 | 141.92 |
| 2002-02-13 | 140.54 |
| 2002-02-14 | 141.62 |
| 2002-02-15 | 143.15 |
| 2002-02-18 | . |
| 2002-02-19 | 142.59 |
| 2002-02-20 | 146.84 |
| 2002-02-21 | 143.87 |
| 2002-02-22 | 143.26 |
| 2002-02-25 | 144.36 |
| 2002-02-26 | 145.72 |
| 2002-02-27 | 144.27 |
| 2002-02-28 | 142.87 |
| 2002-03-01 | 145.64 |
| 2002-03-04 | 150.80 |
| 2002-03-05 | 152.58 |
| 2002-03-06 | 151.10 |
| 2002-03-07 | 146.27 |
| 2002-03-08 | 140.83 |
| 2002-03-11 | 143.45 |
| 2002-03-12 | 143.02 |
| 2002-03-13 | 140.66 |
| 2002-03-14 | 142.91 |
| 2002-03-15 | 141.81 |
| 2002-03-18 | 139.81 |
| 2002-03-19 | 140.86 |
| 2002-03-20 | 142.57 |
| 2002-03-21 | 144.42 |
| 2002-03-22 | 145.52 |
| 2002-03-25 | 144.24 |
| 2002-03-26 | 143.36 |
| 2002-03-27 | 141.62 |
| 2002-03-28 | 140.43 |
| 2002-03-29 | . |
| 2002-04-01 | 140.37 |
| 2002-04-02 | 143.33 |
| 2002-04-03 | 147.93 |
| 2002-04-04 | 151.13 |
| 2002-04-05 | 156.54 |
| 2002-04-08 | 154.46 |
| 2002-04-09 | 154.09 |
| 2002-04-10 | 157.24 |
| 2002-04-11 | 156.26 |
| 2002-04-12 | 155.58 |
| 2002-04-15 | 156.37 |
| 2002-04-16 | 158.34 |
| 2002-04-17 | 159.54 |
| 2002-04-18 | 160.71 |
| 2002-04-19 | 163.52 |
| 2002-04-22 | 168.03 |
| 2002-04-23 | 172.99 |
| 2002-04-24 | 173.64 |
| 2002-04-25 | 177.11 |
| 2002-04-26 | 178.99 |
| 2002-04-29 | 176.48 |
| 2002-04-30 | 175.40 |
| 2002-05-01 | 176.27 |
| 2002-05-02 | 180.42 |
| 2002-05-03 | 185.82 |
| 2002-05-06 | 187.42 |
| 2002-05-07 | 191.20 |
| 2002-05-08 | 189.83 |
| 2002-05-09 | 188.91 |
| 2002-05-10 | 189.70 |
| 2002-05-13 | 190.46 |
| 2002-05-14 | 191.53 |
| 2002-05-15 | 186.08 |
| 2002-05-16 | 187.04 |
| 2002-05-17 | 188.50 |
| 2002-05-20 | 187.27 |
| 2002-05-21 | 186.76 |
| 2002-05-22 | 184.14 |
| 2002-05-23 | 184.18 |
| 2002-05-24 | 188.40 |
| 2002-05-27 | . |
| 2002-05-28 | 187.21 |
| 2002-05-29 | 189.46 |
| 2002-05-30 | 191.18 |
| 2002-05-31 | 189.32 |
| 2002-06-03 | 189.57 |
| 2002-06-04 | 192.03 |
| 2002-06-05 | 189.70 |
| 2002-06-06 | 191.39 |
| 2002-06-07 | 187.68 |
| 2002-06-10 | 186.14 |
| 2002-06-11 | 184.31 |
| 2002-06-12 | 180.73 |
| 2002-06-13 | 177.68 |
| 2002-06-14 | 171.74 |
| 2002-06-17 | 169.53 |
| 2002-06-18 | 175.31 |
| 2002-06-19 | 174.58 |
| 2002-06-20 | 173.60 |
| 2002-06-21 | 171.51 |
| 2002-06-24 | 172.46 |
| 2002-06-25 | 171.60 |
| 2002-06-26 | 166.89 |
| 2002-06-27 | 170.20 |
| 2002-06-28 | 170.25 |
| 2002-07-01 | 173.77 |
| 2002-07-02 | 171.26 |
| 2002-07-03 | 167.61 |
| 2002-07-04 | . |
| 2002-07-05 | 172.50 |
| 2002-07-08 | 170.01 |
| 2002-07-09 | 170.23 |
| 2002-07-10 | 169.38 |
| 2002-07-11 | 166.91 |
| 2002-07-12 | 171.89 |
| 2002-07-15 | 169.58 |
| 2002-07-16 | 169.60 |
| 2002-07-17 | 171.56 |
| 2002-07-18 | 173.30 |
| 2002-07-19 | 169.60 |
| 2002-07-22 | 163.90 |
| 2002-07-23 | 161.51 |
| 2002-07-24 | 157.30 |
| 2002-07-25 | 159.66 |
| 2002-07-26 | 161.45 |
| 2002-07-29 | 165.19 |
| 2002-07-30 | 163.23 |
| 2002-07-31 | 156.71 |
| 2002-08-01 | 155.15 |
| 2002-08-02 | 155.33 |
| 2002-08-05 | 151.24 |
| 2002-08-06 | 150.39 |
| 2002-08-07 | 153.09 |
| 2002-08-08 | 155.14 |
| 2002-08-09 | 154.53 |
| 2002-08-12 | 155.51 |
| 2002-08-13 | 152.47 |
| 2002-08-14 | 153.23 |
| 2002-08-15 | 152.65 |
| 2002-08-16 | 153.72 |
| 2002-08-19 | 154.00 |
| 2002-08-20 | 151.49 |
| 2002-08-21 | 150.13 |
| 2002-08-22 | 151.97 |
| 2002-08-23 | 151.04 |
| 2002-08-26 | 150.19 |
| 2002-08-27 | 153.97 |
| 2002-08-28 | 154.64 |
| 2002-08-29 | 151.42 |
| 2002-08-30 | 154.90 |
| 2002-09-02 | . |
| 2002-09-03 | 148.18 |
| 2002-09-04 | 148.64 |
| 2002-09-05 | 151.11 |
| 2002-09-06 | 153.26 |
| 2002-09-09 | 156.47 |
| 2002-09-10 | 159.23 |
| 2002-09-11 | 162.40 |
| 2002-09-12 | 160.71 |
| 2002-09-13 | 155.95 |
| 2002-09-16 | 153.85 |
| 2002-09-17 | 157.13 |
| 2002-09-18 | 154.13 |
| 2002-09-19 | 152.61 |
| 2002-09-20 | 153.46 |
| 2002-09-23 | 151.40 |
| 2002-09-24 | 151.04 |
| 2002-09-25 | 153.59 |
| 2002-09-26 | 156.99 |
| 2002-09-27 | 156.59 |
| 2002-09-30 | 153.00 |
| 2002-10-01 | 154.89 |
| 2002-10-02 | 157.10 |
| 2002-10-03 | 156.15 |
| 2002-10-04 | 155.61 |
| 2002-10-07 | 151.97 |
| 2002-10-08 | 151.34 |
| 2002-10-09 | 150.96 |
| 2002-10-10 | 151.50 |
| 2002-10-11 | 154.03 |
| 2002-10-14 | 155.92 |
| 2002-10-15 | 159.77 |
| 2002-10-16 | 156.03 |
| 2002-10-17 | 158.97 |
| 2002-10-18 | 158.58 |
| 2002-10-21 | 162.41 |
| 2002-10-22 | 167.60 |
| 2002-10-23 | 168.14 |
| 2002-10-24 | 170.15 |
| 2002-10-25 | 168.40 |
| 2002-10-28 | 170.11 |
| 2002-10-29 | 163.75 |
| 2002-10-30 | 163.76 |
| 2002-10-31 | 164.33 |
| 2002-11-01 | 171.38 |
| 2002-11-04 | 172.12 |
| 2002-11-05 | 170.98 |
| 2002-11-06 | 173.67 |
| 2002-11-07 | 179.19 |
| 2002-11-08 | 182.04 |
| 2002-11-11 | 181.80 |
| 2002-11-12 | 180.24 |
| 2002-11-13 | 177.23 |
| 2002-11-14 | 183.10 |
| 2002-11-15 | 187.51 |
| 2002-11-18 | 188.58 |
| 2002-11-19 | 186.47 |
| 2002-11-20 | 182.10 |
| 2002-11-21 | 185.28 |
| 2002-11-22 | 188.23 |
| 2002-11-25 | 190.02 |
| 2002-11-26 | 189.92 |
| 2002-11-27 | 192.40 |
| 2002-11-28 | . |
| 2002-11-29 | 192.14 |
| 2002-12-02 | 192.18 |
| 2002-12-03 | 188.34 |
| 2002-12-04 | 188.46 |
| 2002-12-05 | 189.33 |
| 2002-12-06 | 185.42 |
| 2002-12-09 | 186.25 |
| 2002-12-10 | 187.66 |
| 2002-12-11 | 190.07 |
| 2002-12-12 | 186.65 |
| 2002-12-13 | 189.52 |
| 2002-12-16 | 189.94 |
| 2002-12-17 | 189.82 |
| 2002-12-18 | 192.62 |
| 2002-12-19 | 187.28 |
| 2002-12-20 | 189.71 |
| 2002-12-23 | 189.87 |
| 2002-12-24 | 187.70 |
| 2002-12-25 | . |
| 2002-12-26 | 188.90 |
| 2002-12-27 | 190.28 |
| 2002-12-30 | 193.50 |
| 2002-12-31 | 193.61 |
| 2003-01-01 | . |
| 2003-01-02 | 196.04 |
| 2003-01-03 | 199.48 |
| 2003-01-06 | 199.17 |
| 2003-01-07 | 200.48 |
| 2003-01-08 | 199.14 |
| 2003-01-09 | 198.69 |
| 2003-01-10 | 200.99 |
| 2003-01-13 | 198.33 |
| 2003-01-14 | 198.72 |
| 2003-01-15 | 199.39 |
| 2003-01-16 | 194.97 |
| 2003-01-17 | 193.48 |
| 2003-01-20 | . |
| 2003-01-21 | 189.56 |
| 2003-01-22 | 187.86 |
| 2003-01-23 | 190.73 |
| 2003-01-24 | 187.80 |
| 2003-01-27 | 183.09 |
| 2003-01-28 | 183.66 |
| 2003-01-29 | 187.21 |
| 2003-01-30 | 189.79 |
| 2003-01-31 | 192.04 |
| 2003-02-03 | 193.23 |
| 2003-02-04 | 195.66 |
| 2003-02-05 | 194.12 |
| 2003-02-06 | 196.90 |
| 2003-02-07 | 194.50 |
| 2003-02-10 | 192.53 |
| 2003-02-11 | 194.98 |
| 2003-02-12 | 195.67 |
| 2003-02-13 | 193.61 |
| 2003-02-14 | 194.58 |
| 2003-02-17 | . |
| 2003-02-18 | 194.99 |
| 2003-02-19 | 194.13 |
| 2003-02-20 | 198.17 |
| 2003-02-21 | 199.56 |
| 2003-02-24 | 197.41 |
| 2003-02-25 | 197.09 |
| 2003-02-26 | 198.19 |
| 2003-02-27 | 197.32 |
| 2003-02-28 | 196.64 |
| 2003-03-03 | 199.69 |
| 2003-03-04 | 196.65 |
| 2003-03-05 | 196.59 |
| 2003-03-06 | 192.56 |
| 2003-03-07 | 192.90 |
| 2003-03-10 | 193.98 |
| 2003-03-11 | 192.68 |
| 2003-03-12 | 189.00 |
| 2003-03-13 | 185.57 |
| 2003-03-14 | 183.49 |
| 2003-03-17 | 180.14 |
| 2003-03-18 | 185.49 |
| 2003-03-19 | 188.01 |
| 2003-03-20 | 186.63 |
| 2003-03-21 | 185.13 |
| 2003-03-24 | 182.28 |
| 2003-03-25 | 184.55 |
| 2003-03-26 | 184.18 |
| 2003-03-27 | 185.21 |
| 2003-03-28 | 183.00 |
| 2003-03-31 | 184.23 |
| 2003-04-01 | 186.34 |
| 2003-04-02 | 186.33 |
| 2003-04-03 | 189.55 |
| 2003-04-04 | 189.73 |
| 2003-04-07 | 194.57 |
| 2003-04-08 | 191.41 |
| 2003-04-09 | 195.12 |
| 2003-04-10 | 195.74 |
| 2003-04-11 | 198.96 |
| 2003-04-14 | 200.31 |
| 2003-04-15 | 203.42 |
| 2003-04-16 | 200.86 |
| 2003-04-17 | 203.10 |
| 2003-04-18 | . |
| 2003-04-21 | 202.53 |
| 2003-04-22 | 203.08 |
| 2003-04-23 | 204.37 |
| 2003-04-24 | 209.72 |
| 2003-04-25 | 212.39 |
| 2003-04-28 | 214.05 |
| 2003-04-29 | 215.57 |
| 2003-04-30 | 212.07 |
| 2003-05-01 | 212.21 |
| 2003-05-02 | 205.07 |
| 2003-05-05 | 214.05 |
| 2003-05-06 | 212.31 |
| 2003-05-07 | 212.34 |
| 2003-05-08 | 210.91 |
| 2003-05-09 | 214.03 |
| 2003-05-12 | 213.03 |
| 2003-05-13 | 215.22 |
| 2003-05-14 | 213.62 |
| 2003-05-15 | 201.03 |
| 2003-05-16 | 202.74 |
| 2003-05-19 | 198.55 |
| 2003-05-20 | 200.73 |
| 2003-05-21 | 206.81 |
| 2003-05-22 | 203.60 |
| 2003-05-23 | 206.28 |
| 2003-05-26 | . |
| 2003-05-27 | 201.87 |
| 2003-05-28 | 199.52 |
| 2003-05-29 | 203.72 |
| 2003-05-30 | 206.93 |
| 2003-06-02 | 209.76 |
| 2003-06-03 | 209.20 |
| 2003-06-04 | 208.04 |
| 2003-06-05 | 218.21 |
| 2003-06-06 | 217.21 |
| 2003-06-09 | 219.57 |
| 2003-06-10 | 218.86 |
| 2003-06-11 | 216.82 |
| 2003-06-12 | 217.05 |
| 2003-06-13 | 217.07 |
| 2003-06-16 | 219.10 |
| 2003-06-17 | 220.13 |
| 2003-06-18 | 216.88 |
| 2003-06-19 | 219.45 |
| 2003-06-20 | 217.89 |
| 2003-06-23 | 214.95 |
| 2003-06-24 | 219.69 |
| 2003-06-25 | 222.01 |
| 2003-06-26 | 224.94 |
| 2003-06-27 | 228.18 |
| 2003-06-30 | 229.43 |
| 2003-07-01 | 234.41 |
| 2003-07-02 | 237.09 |
| 2003-07-03 | 239.33 |
| 2003-07-04 | . |
| 2003-07-07 | 241.81 |
| 2003-07-08 | 241.07 |
| 2003-07-09 | 241.85 |
| 2003-07-10 | 241.87 |
| 2003-07-11 | 239.81 |
| 2003-07-14 | 241.53 |
| 2003-07-15 | 236.70 |
| 2003-07-16 | 234.70 |
| 2003-07-17 | 230.17 |
| 2003-07-18 | 230.90 |
| 2003-07-21 | 230.36 |
| 2003-07-22 | 233.92 |
| 2003-07-23 | 235.02 |
| 2003-07-24 | 234.26 |
| 2003-07-25 | 236.91 |
| 2003-07-28 | 241.51 |
| 2003-07-29 | 241.88 |
| 2003-07-30 | 240.27 |
| 2003-07-31 | 240.68 |
| 2003-08-01 | 239.47 |
| 2003-08-04 | 239.99 |
| 2003-08-05 | 238.88 |
| 2003-08-06 | 240.47 |
| 2003-08-07 | 244.13 |
| 2003-08-08 | 238.89 |
| 2003-08-11 | 239.02 |
| 2003-08-12 | 237.73 |
| 2003-08-13 | 236.87 |
| 2003-08-14 | 237.97 |
| 2003-08-15 | 235.59 |
| 2003-08-18 | 237.73 |
| 2003-08-19 | 237.76 |
| 2003-08-20 | 236.95 |
| 2003-08-21 | 234.83 |
| 2003-08-22 | 236.24 |
| 2003-08-25 | 232.60 |
| 2003-08-26 | 236.25 |
| 2003-08-27 | 236.99 |
| 2003-08-28 | 235.99 |
| 2003-08-29 | 235.44 |
| 2003-09-01 | . |
| 2003-09-02 | 235.22 |
| 2003-09-03 | 238.98 |
| 2003-09-04 | 238.07 |
| 2003-09-05 | 232.05 |
| 2003-09-08 | 226.83 |
| 2003-09-09 | 230.05 |
| 2003-09-10 | 233.21 |
| 2003-09-11 | 231.37 |
| 2003-09-12 | 229.15 |
| 2003-09-15 | 228.80 |
| 2003-09-16 | 229.99 |
| 2003-09-17 | 233.10 |
| 2003-09-18 | 235.06 |
| 2003-09-19 | 233.46 |
| 2003-09-22 | 236.39 |
| 2003-09-23 | 238.66 |
| 2003-09-24 | 238.71 |
| 2003-09-25 | 238.23 |
| 2003-09-26 | 235.73 |
| 2003-09-29 | 236.88 |
| 2003-09-30 | 241.75 |
| 2003-10-01 | 244.40 |
| 2003-10-02 | 246.83 |
| 2003-10-03 | 248.72 |
| 2003-10-06 | 250.10 |
| 2003-10-07 | 255.13 |
| 2003-10-08 | 255.23 |
| 2003-10-09 | 259.41 |
| 2003-10-10 | 262.03 |
| 2003-10-13 | 263.70 |
| 2003-10-14 | 261.34 |
| 2003-10-15 | 259.77 |
| 2003-10-16 | 261.75 |
| 2003-10-17 | 257.55 |
| 2003-10-20 | 253.90 |
| 2003-10-21 | 256.86 |
| 2003-10-22 | 259.78 |
| 2003-10-23 | 258.96 |
| 2003-10-24 | 260.52 |
| 2003-10-27 | 262.25 |
| 2003-10-28 | 262.47 |
| 2003-10-29 | 265.91 |
| 2003-10-30 | 267.77 |
| 2003-10-31 | 266.03 |
| 2003-11-03 | 268.37 |
| 2003-11-04 | 268.50 |
| 2003-11-05 | 267.66 |
| 2003-11-06 | 267.79 |
| 2003-11-07 | 268.46 |
| 2003-11-10 | 269.65 |
| 2003-11-11 | 268.43 |
| 2003-11-12 | 269.23 |
| 2003-11-13 | 275.32 |
| 2003-11-14 | 280.38 |
| 2003-11-17 | 281.02 |
| 2003-11-18 | 280.75 |
| 2003-11-19 | 282.78 |
| 2003-11-20 | 282.38 |
| 2003-11-21 | 286.92 |
| 2003-11-24 | 284.30 |
| 2003-11-25 | 288.82 |
| 2003-11-26 | 295.93 |
| 2003-11-27 | . |
| 2003-11-28 | 300.96 |
| 2003-12-01 | 310.53 |
| 2003-12-02 | 308.42 |
| 2003-12-03 | 313.00 |
| 2003-12-04 | 310.73 |
| 2003-12-05 | 313.81 |
| 2003-12-08 | 304.37 |
| 2003-12-09 | 302.87 |
| 2003-12-10 | 299.39 |
| 2003-12-11 | 303.97 |
| 2003-12-12 | 303.81 |
| 2003-12-15 | 308.25 |
| 2003-12-16 | 307.01 |
| 2003-12-17 | 305.93 |
| 2003-12-18 | 298.53 |
| 2003-12-19 | 289.08 |
| 2003-12-22 | 286.57 |
| 2003-12-23 | 289.63 |
| 2003-12-24 | 297.41 |
| 2003-12-25 | . |
| 2003-12-26 | 297.65 |
| 2003-12-29 | 295.62 |
| 2003-12-30 | 304.01 |
| 2003-12-31 | 301.83 |
| 2004-01-01 | . |
| 2004-01-02 | 311.49 |
| 2004-01-05 | 322.91 |
| 2004-01-06 | 314.99 |
| 2004-01-07 | 313.46 |
| 2004-01-08 | 308.44 |
| 2004-01-09 | 305.94 |
| 2004-01-12 | 295.65 |
| 2004-01-13 | 296.30 |
| 2004-01-14 | 285.51 |
| 2004-01-15 | 275.02 |
| 2004-01-16 | 277.63 |
| 2004-01-19 | . |
| 2004-01-20 | 282.95 |
| 2004-01-21 | 283.79 |
| 2004-01-22 | 286.54 |
| 2004-01-23 | 287.89 |
| 2004-01-26 | 286.86 |
| 2004-01-27 | 286.90 |
| 2004-01-28 | 294.61 |
| 2004-01-29 | 293.62 |
| 2004-01-30 | 293.97 |
| 2004-02-02 | 299.39 |
| 2004-02-03 | 308.89 |
| 2004-02-04 | 305.62 |
| 2004-02-05 | 301.70 |
| 2004-02-06 | 301.68 |
| 2004-02-09 | 304.31 |
| 2004-02-10 | 307.03 |
| 2004-02-11 | 304.66 |
| 2004-02-12 | 314.21 |
| 2004-02-13 | 317.96 |
| 2004-02-16 | . |
| 2004-02-17 | 318.81 |
| 2004-02-18 | 320.31 |
| 2004-02-19 | 318.72 |
| 2004-02-20 | 312.97 |
| 2004-02-23 | 318.75 |
| 2004-02-24 | 317.88 |
| 2004-02-25 | 318.17 |
| 2004-02-26 | 315.98 |
| 2004-02-27 | 316.72 |
| 2004-03-01 | 319.95 |
| 2004-03-02 | 320.22 |
| 2004-03-03 | 308.30 |
| 2004-03-04 | 310.12 |
| 2004-03-05 | 320.28 |
| 2004-03-08 | 321.15 |
| 2004-03-09 | 324.99 |
| 2004-03-10 | 319.68 |
| 2004-03-11 | 315.28 |
| 2004-03-12 | 311.51 |
| 2004-03-15 | 313.07 |
| 2004-03-16 | 315.72 |
| 2004-03-17 | 310.46 |
| 2004-03-18 | 319.58 |
| 2004-03-19 | 320.97 |
| 2004-03-22 | 328.93 |
| 2004-03-23 | 325.95 |
| 2004-03-24 | 323.22 |
| 2004-03-25 | 323.92 |
| 2004-03-26 | 323.85 |
| 2004-03-29 | 332.82 |
| 2004-03-30 | 337.31 |
| 2004-03-31 | 342.31 |
| 2004-04-01 | 344.02 |
| 2004-04-02 | 339.26 |
| 2004-04-05 | 344.21 |
| 2004-04-06 | 349.42 |
| 2004-04-07 | 355.26 |
| 2004-04-08 | 354.21 |
| 2004-04-09 | . |
| 2004-04-12 | 356.09 |
| 2004-04-13 | 346.23 |
| 2004-04-14 | 341.70 |
| 2004-04-15 | 340.91 |
| 2004-04-16 | 348.64 |
| 2004-04-19 | 341.39 |
| 2004-04-20 | 344.86 |
| 2004-04-21 | 335.14 |
| 2004-04-22 | 325.82 |
| 2004-04-23 | 328.10 |
| 2004-04-26 | 327.22 |
| 2004-04-27 | 327.64 |
| 2004-04-28 | 322.84 |
| 2004-04-29 | 320.81 |
| 2004-04-30 | 311.40 |
| 2004-05-03 | 311.26 |
| 2004-05-04 | 315.65 |
| 2004-05-05 | 320.03 |
| 2004-05-06 | 316.58 |
| 2004-05-07 | 310.53 |
| 2004-05-10 | 302.59 |
| 2004-05-11 | 309.21 |
| 2004-05-12 | 307.04 |
| 2004-05-13 | 307.03 |
| 2004-05-14 | 305.65 |
| 2004-05-17 | 307.56 |
| 2004-05-18 | 304.56 |
| 2004-05-19 | 317.23 |
| 2004-05-20 | 316.65 |
| 2004-05-21 | 316.05 |
| 2004-05-24 | 314.31 |
| 2004-05-25 | 318.59 |
| 2004-05-26 | 324.91 |
| 2004-05-27 | 334.00 |
| 2004-05-28 | 336.60 |
| 2004-05-31 | . |
| 2004-06-01 | 342.67 |
| 2004-06-02 | 342.09 |
| 2004-06-03 | 341.09 |
| 2004-06-04 | 339.82 |
| 2004-06-07 | 343.03 |
| 2004-06-08 | 338.89 |
| 2004-06-09 | 336.25 |
| 2004-06-10 | 337.54 |
| 2004-06-11 | . |
| 2004-06-14 | 334.01 |
| 2004-06-15 | 337.37 |
| 2004-06-16 | 336.13 |
| 2004-06-17 | 335.98 |
| 2004-06-18 | 344.76 |
| 2004-06-21 | 349.48 |
| 2004-06-22 | 349.19 |
| 2004-06-23 | 351.14 |
| 2004-06-24 | 354.55 |
| 2004-06-25 | 351.57 |
| 2004-06-28 | 355.49 |
| 2004-06-29 | 355.29 |
| 2004-06-30 | 357.40 |
| 2004-07-01 | 358.47 |
| 2004-07-02 | 362.64 |
| 2004-07-05 | . |
| 2004-07-06 | 354.10 |
| 2004-07-07 | 360.97 |
| 2004-07-08 | 363.43 |
| 2004-07-09 | 361.53 |
| 2004-07-12 | 364.64 |
| 2004-07-13 | 366.10 |
| 2004-07-14 | 369.22 |
| 2004-07-15 | 369.49 |
| 2004-07-16 | 369.61 |
| 2004-07-19 | 371.93 |
| 2004-07-20 | 369.12 |
| 2004-07-21 | 365.53 |
| 2004-07-22 | 365.65 |
| 2004-07-23 | 358.39 |
| 2004-07-26 | 357.58 |
| 2004-07-27 | 354.35 |
| 2004-07-28 | 357.22 |
| 2004-07-29 | 353.83 |
| 2004-07-30 | 356.91 |
| 2004-08-02 | 355.17 |
| 2004-08-03 | 357.18 |
| 2004-08-04 | 358.34 |
| 2004-08-05 | 355.08 |
| 2004-08-06 | 357.25 |
| 2004-08-09 | 359.97 |
| 2004-08-10 | 358.30 |
| 2004-08-11 | 353.14 |
| 2004-08-12 | 347.37 |
| 2004-08-13 | 344.55 |
| 2004-08-16 | 337.93 |
| 2004-08-17 | 340.58 |
| 2004-08-18 | 339.27 |
| 2004-08-19 | 336.62 |
| 2004-08-20 | 339.70 |
| 2004-08-23 | 341.76 |
| 2004-08-24 | 342.40 |
| 2004-08-25 | 343.85 |
| 2004-08-26 | 350.10 |
| 2004-08-27 | 345.68 |
| 2004-08-30 | 346.91 |
| 2004-08-31 | 353.12 |
| 2004-09-01 | 356.80 |
| 2004-09-02 | 364.20 |
| 2004-09-03 | 364.76 |
| 2004-09-06 | . |
| 2004-09-07 | 363.93 |
| 2004-09-08 | 364.08 |
| 2004-09-09 | 368.02 |
| 2004-09-10 | 371.44 |
| 2004-09-13 | 374.69 |
| 2004-09-14 | 379.17 |
| 2004-09-15 | 371.65 |
| 2004-09-16 | 377.44 |
| 2004-09-17 | 379.98 |
| 2004-09-20 | 386.67 |
| 2004-09-21 | 390.57 |
| 2004-09-22 | 384.51 |
| 2004-09-23 | 392.84 |
| 2004-09-24 | 393.96 |
| 2004-09-27 | 395.79 |
| 2004-09-28 | 394.09 |
| 2004-09-29 | 398.98 |
| 2004-09-30 | 400.98 |
| 2004-10-01 | 400.22 |
| 2004-10-04 | 399.76 |
| 2004-10-05 | 393.97 |
| 2004-10-06 | 397.11 |
| 2004-10-07 | 393.65 |
| 2004-10-08 | 393.09 |
| 2004-10-11 | 393.23 |
| 2004-10-12 | 388.18 |
| 2004-10-13 | 387.38 |
| 2004-10-14 | 391.47 |
| 2004-10-15 | 400.29 |
| 2004-10-18 | 405.84 |
| 2004-10-19 | 412.02 |
| 2004-10-20 | 410.07 |
| 2004-10-21 | 416.50 |
| 2004-10-22 | 417.50 |
| 2004-10-25 | 414.81 |
| 2004-10-26 | 415.74 |
| 2004-10-27 | 427.92 |
| 2004-10-28 | 434.70 |
| 2004-10-29 | 429.33 |
| 2004-11-01 | 437.30 |
| 2004-11-02 | 434.42 |
| 2004-11-03 | 442.98 |
| 2004-11-04 | 447.83 |
| 2004-11-05 | 450.61 |
| 2004-11-08 | 456.92 |
| 2004-11-09 | 452.81 |
| 2004-11-10 | 447.58 |
| 2004-11-11 | 448.19 |
| 2004-11-12 | 454.57 |
| 2004-11-15 | 455.70 |
| 2004-11-16 | 460.65 |
| 2004-11-17 | 467.83 |
| 2004-11-18 | 465.26 |
| 2004-11-19 | 465.40 |
| 2004-11-22 | 464.07 |
| 2004-11-23 | 463.37 |
| 2004-11-24 | 471.66 |
| 2004-11-25 | . |
| 2004-11-26 | 496.72 |
| 2004-11-29 | 507.47 |
| 2004-11-30 | 505.62 |
| 2004-12-01 | 510.44 |
| 2004-12-02 | 501.58 |
| 2004-12-03 | 509.18 |
| 2004-12-06 | 508.44 |
| 2004-12-07 | 507.12 |
| 2004-12-08 | 496.59 |
| 2004-12-09 | 498.18 |
| 2004-12-10 | 503.14 |
| 2004-12-13 | 517.06 |
| 2004-12-14 | 519.15 |
| 2004-12-15 | 521.49 |
| 2004-12-16 | 518.38 |
| 2004-12-17 | 519.09 |
| 2004-12-20 | 526.67 |
| 2004-12-21 | 530.28 |
| 2004-12-22 | 535.67 |
| 2004-12-23 | 542.96 |
| 2004-12-24 | . |
| 2004-12-27 | 547.01 |
| 2004-12-28 | 553.02 |
| 2004-12-29 | 548.58 |
| 2004-12-30 | 547.66 |
| 2004-12-31 | 551.20 |
| 2005-01-03 | 552.26 |
| 2005-01-04 | 533.41 |
| 2005-01-05 | 521.22 |
| 2005-01-06 | 499.54 |
| 2005-01-07 | 499.41 |
| 2005-01-10 | 510.45 |
| 2005-01-11 | 509.30 |
| 2005-01-12 | 511.10 |
| 2005-01-13 | 503.57 |
| 2005-01-14 | 501.47 |
| 2005-01-17 | . |
| 2005-01-18 | 482.86 |
| 2005-01-19 | 486.35 |
| 2005-01-20 | 479.33 |
| 2005-01-21 | 489.62 |
| 2005-01-24 | 496.59 |
| 2005-01-25 | 497.30 |
| 2005-01-26 | 504.33 |
| 2005-01-27 | 515.99 |
#2005-01-28| 515.34
#2005-01-31| 520.18
#2005-02-01| 511.99
#2005-02-02| 504.55
#2005-02-03| 498.81
#2005-02-04| 499.29
#2005-02-07| 485.92
#2005-02-08| 481.09
#2005-02-09| 490.20
#2005-02-10| 501.83
#2005-02-11| 507.09
#2005-02-14| 509.33
#2005-02-15| 510.69
#2005-02-16| 514.94
#2005-02-17| 520.90
#2005-02-18| 520.39
#2005-02-21| .
#2005-02-22| 542.32
#2005-02-23| 538.87
#2005-02-24| 535.23
#2005-02-25| 540.14
#2005-02-28| 542.64
#2005-03-01| 538.98
#2005-03-02| 531.45
#2005-03-03| 529.62
#2005-03-04| 545.24
#2005-03-07| 545.52
#2005-03-08| 558.07
#2005-03-09| 558.36
#2005-03-10| 550.53
#2005-03-11| 552.73
#2005-03-14| 539.09
#2005-03-15| 523.96
#2005-03-16| 516.47
#2005-03-17| 510.63
#2005-03-18| 517.85
#2005-03-21| 512.41
#2005-03-22| 515.91
#2005-03-23| 499.21
#2005-03-24| 494.04
#2005-03-25| .
#2005-03-28| 484.15
#2005-03-29| 481.70
#2005-03-30| 485.77
#2005-03-31| 495.38
#2005-04-01| 504.44
#2005-04-04| 494.25
#2005-04-05| 493.07
#2005-04-06| 500.33
#2005-04-07| 501.35
#2005-04-08| 499.38
#2005-04-11| 500.90
#2005-04-12| 496.31
#2005-04-13| 494.45
#2005-04-14| 490.66
#2005-04-15| 494.38
#2005-04-18| 493.96
#2005-04-19| 498.46
#2005-04-20| 500.54
#2005-04-21| 506.89
#2005-04-22| 507.86
#2005-04-25| 505.58
#2005-04-26| 511.50
#2005-04-27| 512.49
#2005-04-28| 498.49
#2005-04-29| 501.59
#2005-05-02| 500.34
#2005-05-03| 505.32
#2005-05-04| 516.83
#2005-05-05| 526.06
#2005-05-06| 527.19
#2005-05-09| 527.68
#2005-05-10| 522.21
#2005-05-11| 521.04
#2005-05-12| 508.88
#2005-05-13| 505.55
#2005-05-16| 502.00
#2005-05-17| 492.26
#2005-05-18| 496.29
#2005-05-19| 499.43
#2005-05-20| 488.48
#2005-05-23| 489.23
#2005-05-24| 483.87
#2005-05-25| 489.97
#2005-05-26| 483.85
#2005-05-27| 487.24
#2005-05-30| .
#2005-05-31| 471.58
#2005-06-01| 460.77
#2005-06-02| 465.21
#2005-06-03| 475.00
#2005-06-06| 487.08
#2005-06-07| 494.57
#2005-06-08| 491.14
#2005-06-09| 481.63
#2005-06-10| 486.83
#2005-06-13| 479.70
#2005-06-14| 476.23
#2005-06-15| 485.64
#2005-06-16| 489.01
#2005-06-17| 495.29
#2005-06-20| 494.24
#2005-06-21| 492.69
#2005-06-22| 493.75
#2005-06-23| 490.30
#2005-06-24| 485.60
#2005-06-27| 489.86
#2005-06-28| 491.92
#2005-06-29| 490.13
#2005-06-30| 489.51
#2005-07-01| 484.05
#2005-07-04| .
#2005-07-05| 477.29
#2005-07-06| 481.69
#2005-07-07| 478.95
#2005-07-08| 476.14
#2005-07-11| 489.55
#2005-07-12| 512.24
#2005-07-13| 509.09
#2005-07-14| 525.14
#2005-07-15| 516.96
#2005-07-18| 519.04
#2005-07-19| 520.26
#2005-07-20| 526.43
#2005-07-21| 535.38
#2005-07-22| 535.12
#2005-07-25| 534.09
#2005-07-26| 528.66
#2005-07-27| 535.63
#2005-07-28| 543.78
#2005-07-29| 542.66
#2005-08-01| 553.76
#2005-08-02| 558.78
#2005-08-03| 566.72
#2005-08-04| 569.86
#2005-08-05| 566.16
#2005-08-08| 575.56
#2005-08-09| 574.32
#2005-08-10| 594.26
#2005-08-11| 592.26
#2005-08-12| 583.81
#2005-08-15| 573.81
#2005-08-16| 570.51
#2005-08-17| 557.52
#2005-08-18| 554.30
#2005-08-19| 558.68
#2005-08-22| 566.21
#2005-08-23| 564.52
#2005-08-24| 561.73
#2005-08-25| 559.47
#2005-08-26| 556.95
#2005-08-29| 554.75
#2005-08-30| 546.92
#2005-08-31| 553.35
#2005-09-01| 570.31
#2005-09-02| 585.59
#2005-09-05| .
#2005-09-06| 583.62
#2005-09-07| 588.79
#2005-09-08| 585.39
#2005-09-09| 584.89
#2005-09-12| 580.69
#2005-09-13| 582.12
#2005-09-14| 585.76
#2005-09-15| 580.33
#2005-09-16| 582.41
#2005-09-19| 576.74
#2005-09-20| 579.64
#2005-09-21| 579.68
#2005-09-22| 573.62
#2005-09-23| 567.35
#2005-09-26| 574.28
#2005-09-27| 572.05
#2005-09-28| 572.22
#2005-09-29| 578.62
#2005-09-30| 584.58
#2005-10-03| 571.96
#2005-10-04| 569.92
#2005-10-05| 564.43
#2005-10-06| 555.18
#2005-10-07| 551.09
#2005-10-10| 552.75
#2005-10-11| 557.00
#2005-10-12| 553.81
#2005-10-13| 536.86
#2005-10-14| 536.74
#2005-10-17| 548.76
#2005-10-18| 541.66
#2005-10-19| 531.71
#2005-10-20| 545.70
#2005-10-21| 539.35
#2005-10-24| 549.24
#2005-10-25| 551.25
#2005-10-26| 550.02
#2005-10-27| 542.03
#2005-10-28| 542.34
#2005-10-31| 549.62
#2005-11-01| 556.70
#2005-11-02| 561.68
#2005-11-03| 570.97
#2005-11-04| 560.70
#2005-11-07| 567.55
#2005-11-08| 554.96
#2005-11-09| 553.06
#2005-11-10| 557.83
#2005-11-11| 561.96
#2005-11-14| 573.23
#2005-11-15| 566.24
#2005-11-16| 564.83
#2005-11-17| 568.73
#2005-11-18| 568.64
#2005-11-21| 568.98
#2005-11-22| 564.85
#2005-11-23| 576.20
#2005-11-24| .
#2005-11-25| 580.59
#2005-11-28| 577.72
#2005-11-29| 577.98
#2005-11-30| 576.31
#2005-12-01| 575.24
#2005-12-02| 585.12
#2005-12-05| 592.31
#2005-12-06| 611.75
#2005-12-07| 622.52
#2005-12-08| 613.54
#2005-12-09| 608.82
#2005-12-12| 619.85
#2005-12-13| 626.83
#2005-12-14| 628.23
#2005-12-15| 628.63
#2005-12-16| 630.34
#2005-12-19| 644.10
#2005-12-20| 643.37
#2005-12-21| 647.42
#2005-12-22| 652.84
#2005-12-23| 659.54
#2005-12-26| .
#2005-12-27| 666.75
#2005-12-28| 658.24
#2005-12-29| 661.66
#2005-12-30| 655.14
#2006-01-02| .
#2006-01-03| 674.88
#2006-01-04| 685.15
#2006-01-05| 677.64
#2006-01-06| 702.56
#2006-01-09| 709.93
#2006-01-10| 714.19
#2006-01-11| 729.01
#2006-01-12| 728.48
#2006-01-13| 740.29
#2006-01-16| .
#2006-01-17| 710.16
#2006-01-18| 703.66
#2006-01-19| 743.28
#2006-01-20| 740.88
#2006-01-23| 743.05
#2006-01-24| 740.84
#2006-01-25| 744.00
#2006-01-26| 735.88
#2006-01-27| 734.61
#2006-01-30| 733.07
#2006-01-31| 748.04
#2006-02-01| 760.51
#2006-02-02| 760.36
#2006-02-03| 739.77
#2006-02-06| 746.50
#2006-02-07| 736.26
#2006-02-08| 720.15
#2006-02-09| 740.44
#2006-02-10| 740.46
#2006-02-13| 720.38
#2006-02-14| 714.42
#2006-02-15| 732.08
#2006-02-16| 739.37
#2006-02-17| 768.46
#2006-02-20| .
#2006-02-21| 768.36
#2006-02-22| 770.53
#2006-02-23| 776.77
#2006-02-24| 758.55
#2006-02-27| 755.86
#2006-02-28| 737.38
#2006-03-01| 736.67
#2006-03-02| 752.91
#2006-03-03| 736.67
#2006-03-06| 736.72
#2006-03-07| 705.85
#2006-03-08| 706.50
#2006-03-09| 726.03
#2006-03-10| 723.44
#2006-03-13| 727.88
#2006-03-14| 733.06
#2006-03-15| 757.92
#2006-03-16| 757.45
#2006-03-17| 763.42
#2006-03-20| 769.75
#2006-03-21| 759.49
#2006-03-22| 762.39
#2006-03-23| 773.81
#2006-03-24| 774.53
#2006-03-27| 779.83
#2006-03-28| 768.03
#2006-03-29| 762.78
#2006-03-30| 788.28
#2006-03-31| 779.73
#2006-04-03| 794.87
#2006-04-04| 798.61
#2006-04-05| 799.16
#2006-04-06| 793.66
#2006-04-07| 792.47
#2006-04-10| 792.72
#2006-04-11| 800.57
#2006-04-12| 792.09
#2006-04-13| 789.42
#2006-04-14| .
#2006-04-17| 791.97
#2006-04-18| 799.59
#2006-04-19| 810.15
#2006-04-20| 804.49
#2006-04-21| 806.47
#2006-04-24| 792.03
#2006-04-25| 791.20
#2006-04-26| 785.41
#2006-04-27| 789.50
#2006-04-28| 802.51
#2006-05-01| 810.32
#2006-05-02| 802.31
#2006-05-03| 796.86
#2006-05-04| 797.53
#2006-05-05| 804.79
#2006-05-08| 801.24
#2006-05-09| 808.00
#2006-05-10| 808.91
#2006-05-11| 803.99
#2006-05-12| 771.99
#2006-05-15| 726.61
#2006-05-16| 738.77
#2006-05-17| 735.58
#2006-05-18| 722.43
#2006-05-19| 702.53
#2006-05-22| 670.82
#2006-05-23| 695.38
#2006-05-24| 672.98
#2006-05-25| 676.47
#2006-05-26| 689.85
#2006-05-29| .
#2006-05-30| 688.16
#2006-05-31| 675.71
#2006-06-01| 686.52
#2006-06-02| 699.40
#2006-06-05| 700.30
#2006-06-06| 664.60
#2006-06-07| 656.02
#2006-06-08| 613.15
#2006-06-09| 654.41
#2006-06-12| 639.64
#2006-06-13| 615.98
#2006-06-14| 622.93
#2006-06-15| 647.62
#2006-06-16| 649.88
#2006-06-19| 641.99
#2006-06-20| 633.45
#2006-06-21| 622.68
#2006-06-22| 601.38
#2006-06-23| 577.23
#2006-06-26| 551.82
#2006-06-27| 565.02
#2006-06-28| 574.49
#2006-06-29| 584.30
#2006-06-30| 610.60
#2006-07-03| 631.65
#2006-07-04| .
#2006-07-05| 609.83
#2006-07-06| 612.79
#2006-07-07| 622.84
#2006-07-10| 631.00
#2006-07-11| 626.05
#2006-07-12| 631.21
#2006-07-13| 606.92
#2006-07-14| 601.64
#2006-07-17| 579.84
#2006-07-18| 588.65
#2006-07-19| 606.88
#2006-07-20| 616.22
#2006-07-21| 609.72
#2006-07-24| 616.47
#2006-07-25| 618.47
#2006-07-26| 624.05
#2006-07-27| 648.81
#2006-07-28| 643.21
#2006-07-31| 643.57
#2006-08-01| 631.55
#2006-08-02| 636.18
#2006-08-03| 635.44
#2006-08-04| 647.05
#2006-08-07| 641.37
#2006-08-08| 642.53
#2006-08-09| 650.54
#2006-08-10| 643.03
#2006-08-11| 649.70
#2006-08-14| 638.82
#2006-08-15| 641.29
#2006-08-16| 651.18
#2006-08-17| 662.17
#2006-08-18| 641.70
#2006-08-21| 641.57
#2006-08-22| 642.76
#2006-08-23| 642.32
#2006-08-24| 635.36
#2006-08-25| 633.95
#2006-08-28| 643.28
#2006-08-29| 649.34
#2006-08-30| 666.47
#2006-08-31| 650.56
#2006-09-01| 654.80
#2006-09-04| .
#2006-09-05| 668.16
#2006-09-06| 656.69
#2006-09-07| 637.79
#2006-09-08| 636.03
#2006-09-11| 620.70
#2006-09-12| 637.46
#2006-09-13| 643.81
#2006-09-14| 639.79
#2006-09-15| 641.82
#2006-09-18| 654.18
#2006-09-19| 656.97
#2006-09-20| 654.31
#2006-09-21| 652.80
#2006-09-22| 635.94
#2006-09-25| 630.50
#2006-09-26| 633.87
#2006-09-27| 628.59
#2006-09-28| 631.69
#2006-09-29| 624.26
#2006-10-02| 626.40
#2006-10-03| 621.25
#2006-10-04| 610.76
#2006-10-05| 621.95
#2006-10-06| 621.80
#2006-10-09| 623.52
#2006-10-10| 624.82
#2006-10-11| 628.08
#2006-10-12| 643.19
#2006-10-13| 656.86
#2006-10-16| 669.95
#2006-10-17| 654.56
#2006-10-18| 659.70
#2006-10-19| 664.91
#2006-10-20| 662.36
#2006-10-23| 652.83
#2006-10-24| 655.60
#2006-10-25| 661.58
#2006-10-26| 662.96
#2006-10-27| 671.80
#2006-10-30| 666.59
#2006-10-31| 697.17
#2006-11-01| 705.99
#2006-11-02| 695.64
#2006-11-03| 697.22
#2006-11-06| 700.79
#2006-11-07| 710.53
#2006-11-08| 710.74
#2006-11-09| 712.99
#2006-11-10| 711.15
#2006-11-13| 712.81
#2006-11-14| 716.05
#2006-11-15| 712.60
#2006-11-16| 716.46
#2006-11-17| 707.20
#2006-11-20| 713.07
#2006-11-21| 722.57
#2006-11-22| 740.43
#2006-11-23| .
#2006-11-24| 753.40
#2006-11-27| 757.56
#2006-11-28| 738.25
#2006-11-29| 743.81
#2006-11-30| 740.09
#2006-12-01| 746.10
#2006-12-04| 744.69
#2006-12-05| 744.14
#2006-12-06| 746.22
#2006-12-07| 748.67
#2006-12-08| 753.04
#2006-12-11| 751.98
#2006-12-12| 757.75
#2006-12-13| 768.42
#2006-12-14| 770.80
#2006-12-15| 775.58
#2006-12-18| 779.28
#2006-12-19| 774.00
#2006-12-20| 789.23
#2006-12-21| 804.01
#2006-12-22| 812.91
#2006-12-25| .
#2006-12-26| 804.62
#2006-12-27| 813.42
#2006-12-28| 809.77
#2006-12-29| 806.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 816.13
#2007-01-04| 787.98
#2007-01-05| 782.10
#2007-01-08| 785.86
#2007-01-09| 798.26
#2007-01-10| 788.07
#2007-01-11| 796.76
#2007-01-12| 802.68
#2007-01-15| .
#2007-01-16| 821.17
#2007-01-17| 827.84
#2007-01-18| 838.59
#2007-01-19| 828.03
#2007-01-22| 839.59
#2007-01-23| 834.58
#2007-01-24| 827.54
#2007-01-25| 812.41
#2007-01-26| 810.03
#2007-01-29| 798.93
#2007-01-30| 808.29
#2007-01-31| 810.33
#2007-02-01| 823.77
#2007-02-02| 818.88
#2007-02-05| 812.78
#2007-02-06| 829.46
#2007-02-07| 827.97
#2007-02-08| 817.06
#2007-02-09| 815.63
#2007-02-12| 800.33
#2007-02-13| 808.71
#2007-02-14| 817.04
#2007-02-15| 832.70
#2007-02-16| 842.23
#2007-02-19| .
#2007-02-20| 853.47
#2007-02-21| 848.45
#2007-02-22| 865.18
#2007-02-23| 863.48
#2007-02-26| 869.31
#2007-02-27| 840.17
#2007-02-28| 824.00
#2007-03-01| 809.56
#2007-03-02| 809.80
#2007-03-05| 778.57
#2007-03-06| 792.47
#2007-03-07| 799.48
#2007-03-08| 820.82
#2007-03-09| 831.88
#2007-03-12| 829.51
#2007-03-13| 820.79
#2007-03-14| 798.35
#2007-03-15| 810.20
#2007-03-16| 801.24
#2007-03-19| 811.15
#2007-03-20| 826.54
#2007-03-21| 831.36
#2007-03-22| 855.52
#2007-03-23| 864.09
#2007-03-26| 857.77
#2007-03-27| 861.82
#2007-03-28| 846.75
#2007-03-29| 863.32
#2007-03-30| 876.43
#2007-04-02| 877.78
#2007-04-03| 892.93
#2007-04-04| 893.27
#2007-04-05| 896.45
#2007-04-06| .
#2007-04-09| 899.07
#2007-04-10| 904.42
#2007-04-11| 895.30
#2007-04-12| 904.02
#2007-04-13| 910.45
#2007-04-16| 927.59
#2007-04-17| 945.14
#2007-04-18| 936.94
#2007-04-19| 942.33
#2007-04-20| 954.94
#2007-04-23| 951.52
#2007-04-24| 953.74
#2007-04-25| 967.51
#2007-04-26| 966.30
#2007-04-27| 965.97
#2007-04-30| 966.32
#2007-05-01| 967.09
#2007-05-02| 967.05
#2007-05-03| 974.09
#2007-05-04| 978.60
#2007-05-07| 984.48
#2007-05-08| 968.18
#2007-05-09| 973.05
#2007-05-10| 961.58
#2007-05-11| 954.36
#2007-05-14| 945.97
#2007-05-15| 940.09
#2007-05-16| 935.17
#2007-05-17| 922.19
#2007-05-18| 927.52
#2007-05-21| 937.59
#2007-05-22| 939.66
#2007-05-23| 951.55
#2007-05-24| 934.46
#2007-05-25| 930.91
#2007-05-28| .
#2007-05-29| 930.37
#2007-05-30| 906.52
#2007-05-31| 915.23
#2007-06-01| 918.68
#2007-06-04| 909.83
#2007-06-05| 910.74
#2007-06-06| 900.30
#2007-06-07| 903.38
#2007-06-08| 882.82
#2007-06-11| 897.60
#2007-06-12| 891.27
#2007-06-13| 890.66
#2007-06-14| 910.60
#2007-06-15| 916.85
#2007-06-18| 926.23
#2007-06-19| 925.67
#2007-06-20| 925.68
#2007-06-21| 909.86
#2007-06-22| 906.72
#2007-06-25| 895.55
#2007-06-26| 884.05
#2007-06-27| 876.52
#2007-06-28| 891.73
#2007-06-29| 895.11
#2007-07-02| 909.45
#2007-07-03| 911.06
#2007-07-04| .
#2007-07-05| 900.04
#2007-07-06| 919.52
#2007-07-09| 934.39
#2007-07-10| 943.98
#2007-07-11| 940.18
#2007-07-12| 944.09
#2007-07-13| 946.49
#2007-07-16| 948.90
#2007-07-17| 941.93
#2007-07-18| 940.90
#2007-07-19| 955.35
#2007-07-20| 957.72
#2007-07-23| 979.01
#2007-07-24| 976.46
#2007-07-25| 951.63
#2007-07-26| 932.07
#2007-07-27| 905.37
#2007-07-30| 905.76
#2007-07-31| 916.35
#2007-08-01| 897.21
#2007-08-02| 908.44
#2007-08-03| 899.84
#2007-08-06| 887.20
#2007-08-07| 905.88
#2007-08-08| 938.33
#2007-08-09| 928.92
#2007-08-10| 893.89
#2007-08-13| 908.18
#2007-08-14| 882.76
#2007-08-15| 867.52
#2007-08-16| 831.64
#2007-08-17| 832.47
#2007-08-20| 845.02
#2007-08-21| 839.00
#2007-08-22| 864.61
#2007-08-23| 874.51
#2007-08-24| 878.34
#2007-08-27| 893.03
#2007-08-28| 878.61
#2007-08-29| 884.10
#2007-08-30| 896.62
#2007-08-31| 908.78
#2007-09-03| .
#2007-09-04| 924.70
#2007-09-05| 912.82
#2007-09-06| 906.25
#2007-09-07| 894.34
#2007-09-10| 903.26
#2007-09-11| 917.72
#2007-09-12| 912.68
#2007-09-13| 913.31
#2007-09-14| 908.09
#2007-09-17| 904.16
#2007-09-18| 902.63
#2007-09-19| 926.28
#2007-09-20| 929.11
#2007-09-21| 924.04
#2007-09-24| 928.09
#2007-09-25| 917.97
#2007-09-26| 927.71
#2007-09-27| 944.95
#2007-09-28| 941.02
#2007-10-01| 942.70
#2007-10-02| 962.63
#2007-10-03| 990.88
#2007-10-04| 990.69
#2007-10-05|1003.58
#2007-10-08|1003.04
#2007-10-09| 998.32
#2007-10-10| 997.73
#2007-10-11|1017.72
#2007-10-12|1006.80
#2007-10-15|1000.07
#2007-10-16| 983.73
#2007-10-17|1002.04
#2007-10-18| 994.34
#2007-10-19| 992.31
#2007-10-22| 980.65
#2007-10-23|1009.74
#2007-10-24|1026.35
#2007-10-25|1057.32
#2007-10-26|1076.90
#2007-10-29|1075.83
#2007-10-30|1079.52
#2007-10-31|1080.29
#2007-11-01|1072.01
#2007-11-02|1071.89
#2007-11-05|1073.45
#2007-11-06|1082.14
#2007-11-07|1078.89
#2007-11-08|1079.32
#2007-11-09|1063.23
#2007-11-12|1043.82
#2007-11-13|1054.30
#2007-11-14|1069.49
#2007-11-15|1054.07
#2007-11-16|1044.07
#2007-11-19|1033.84
#2007-11-20|1043.54
#2007-11-21|1025.20
#2007-11-22| .
#2007-11-23|1014.50
#2007-11-26| 993.89
#2007-11-27| 971.40
#2007-11-28| 988.48
#2007-11-29|1001.01
#2007-11-30| 996.95
#2007-12-03| 986.86
#2007-12-04| 991.68
#2007-12-05|1001.50
#2007-12-06|1004.59
#2007-12-07|1007.42
#2007-12-10|1009.96
#2007-12-11|1008.37
#2007-12-12|1006.28
#2007-12-13| 981.72
#2007-12-14| 957.81
#2007-12-17| 951.37
#2007-12-18| 952.01
#2007-12-19| 943.96
#2007-12-20| 937.21
#2007-12-21| 944.02
#2007-12-24| 951.53
#2007-12-25| .
#2007-12-26| 954.04
#2007-12-27| 983.15
#2007-12-28| 987.37
#2007-12-31| 968.12
#2008-01-01| .
#2008-01-02| 985.31
#2008-01-03| 969.85
#2008-01-04| 965.18
#2008-01-07| 955.82
#2008-01-08| 969.81
#2008-01-09| 961.89
#2008-01-10| 948.50
#2008-01-11| 947.44
#2008-01-14| 957.87
#2008-01-15| 944.20
#2008-01-16| 918.01
#2008-01-17| 915.86
#2008-01-18| 900.21
#2008-01-21| .
#2008-01-22| 859.95
#2008-01-23| 869.17
#2008-01-24| 899.52
#2008-01-25| 880.39
#2008-01-28| 854.33
#2008-01-29| 862.99
#2008-01-30| 862.13
#2008-01-31| 838.96
#2008-02-01| 864.92
#2008-02-04| 866.80
#2008-02-05| 837.02
#2008-02-06| 823.88
#2008-02-07| 806.23
#2008-02-08| 804.13
#2008-02-11| 796.80
#2008-02-12| 816.66
#2008-02-13| 829.64
#2008-02-14| 847.08
#2008-02-15| 835.97
#2008-02-18| .
#2008-02-19| 866.50
#2008-02-20| 840.42
#2008-02-21| 856.98
#2008-02-22| 856.04
#2008-02-25| 870.44
#2008-02-26| 901.60
#2008-02-27| 907.19
#2008-02-28| 897.28
#2008-02-29| 877.66
#2008-03-03| 853.85
#2008-03-04| 838.46
#2008-03-05| 844.33
#2008-03-06| 847.01
#2008-03-07| 831.40
#2008-03-10| 821.20
#2008-03-11| 850.06
#2008-03-12| 858.87
#2008-03-13| 837.37
#2008-03-14| 837.51
#2008-03-17| 803.24
#2008-03-18| 823.86
#2008-03-19| 826.43
#2008-03-20| 804.31
#2008-03-21| .
#2008-03-24| 808.94
#2008-03-25| 825.18
#2008-03-26| 832.62
#2008-03-27| 843.89
#2008-03-28| 829.37
#2008-03-31| 817.82
#2008-04-01| 827.85
#2008-04-02| 853.44
#2008-04-03| 849.83
#2008-04-04| 856.55
#2008-04-07| 873.36
#2008-04-08| 871.28
#2008-04-09| 866.65
#2008-04-10| 855.14
#2008-04-11| 854.09
#2008-04-14| 836.06
#2008-04-15| 836.32
#2008-04-16| 836.64
#2008-04-17| 838.44
#2008-04-18| 844.30
#2008-04-21| 851.47
#2008-04-22| 856.21
#2008-04-23| 849.11
#2008-04-24| 832.73
#2008-04-25| 833.80
#2008-04-28| 839.87
#2008-04-29| 842.36
#2008-04-30| 844.57
#2008-05-01| 837.48
#2008-05-02| 841.38
#2008-05-05| 840.99
#2008-05-06| 840.07
#2008-05-07| 838.72
#2008-05-08| 835.10
#2008-05-09| 827.42
#2008-05-12| 819.35
#2008-05-13| 817.28
#2008-05-14| 812.73
#2008-05-15| 807.38
#2008-05-16| 814.47
#2008-05-19| 817.90
#2008-05-20| 815.64
#2008-05-21| 811.77
#2008-05-22| 811.74
#2008-05-23| 813.76
#2008-05-26| .
#2008-05-27| 810.17
#2008-05-28| 809.26
#2008-05-29| 807.88
#2008-05-30| 808.45
#2008-06-02| 796.23
#2008-06-03| 789.92
#2008-06-04| 800.72
#2008-06-05| 801.66
#2008-06-06| 801.36
#2008-06-09| 783.36
#2008-06-10| 768.68
#2008-06-11| 761.49
#2008-06-12| 762.17
#2008-06-13| 754.55
#2008-06-16| 757.89
#2008-06-17| 753.92
#2008-06-18| 748.14
#2008-06-19| 749.95
#2008-06-20| 745.26
#2008-06-23| 730.63
#2008-06-24| 729.60
#2008-06-25| 738.82
#2008-06-26| 736.08
#2008-06-27| 740.60
#2008-06-30| 742.34
#2008-07-01| 731.21
#2008-07-02| 737.90
#2008-07-03| 729.50
#2008-07-04| .
#2008-07-07| 732.97
#2008-07-08| 731.72
#2008-07-09| 743.55
#2008-07-10| 744.45
#2008-07-11| 740.72
#2008-07-14| 741.10
#2008-07-15| 741.54
#2008-07-16| 762.96
#2008-07-17| 791.59
#2008-07-18| 791.33
#2008-07-21| 775.53
#2008-07-22| 769.70
#2008-07-23| 788.08
#2008-07-24| 794.63
#2008-07-25| 787.31
#2008-07-28| 790.25
#2008-07-29| 801.27
#2008-07-30| 807.45
#2008-07-31| 817.83
#2008-08-01| 808.66
#2008-08-04| 806.28
#2008-08-05| 797.86
#2008-08-06| 794.95
#2008-08-07| 791.15
#2008-08-08| 773.49
#2008-08-11| 774.75
#2008-08-12| 766.91
#2008-08-13| 752.61
#2008-08-14| 765.79
#2008-08-15| 760.81
#2008-08-18| 768.74
#2008-08-19| 743.83
#2008-08-20| 743.05
#2008-08-21| 751.40
#2008-08-22| 757.03
#2008-08-25| 754.61
#2008-08-26| 745.35
#2008-08-27| 758.91
#2008-08-28| 782.01
#2008-08-29| 778.76
#2008-09-01| .
#2008-09-02| 769.51
#2008-09-03| 765.21
#2008-09-04| 759.39
#2008-09-05| 747.71
#2008-09-08| 774.04
#2008-09-09| 763.58
#2008-09-10| 753.93
#2008-09-11| 726.67
#2008-09-12| 742.73
#2008-09-15| 718.02
#2008-09-16| 693.40
#2008-09-17| 677.68
#2008-09-18| 672.73
#2008-09-19| 721.91
#2008-09-22| 743.21
#2008-09-23| 712.29
#2008-09-24| 714.83
#2008-09-25| 718.85
#2008-09-26| 719.03
#2008-09-29| 696.60
#2008-09-30| 699.98
#2008-10-01| 691.07
#2008-10-02| 677.55
#2008-10-03| 680.81
#2008-10-06| 622.32
#2008-10-07| 618.52
#2008-10-08| 588.67
#2008-10-09| 596.63
#2008-10-10| 572.22
#2008-10-13| 591.66
#2008-10-14| 620.38
#2008-10-15| 592.79
#2008-10-16| 540.94
#2008-10-17| 542.83
#2008-10-20| 538.16
#2008-10-21| 523.54
#2008-10-22| 484.26
#2008-10-23| 477.62
#2008-10-24| 480.29
#2008-10-27| 460.20
#2008-10-28| 486.38
#2008-10-29| 518.62
#2008-10-30| 528.25
#2008-10-31| 537.76
#2008-11-03| 547.00
#2008-11-04| 559.65
#2008-11-05| 552.94
#2008-11-06| 535.60
#2008-11-07| 529.39
#2008-11-10| 543.73
#2008-11-11| 521.63
#2008-11-12| 514.20
#2008-11-13| 508.93
#2008-11-14| 523.44
#2008-11-17| 510.74
#2008-11-18| 504.81
#2008-11-19| 510.24
#2008-11-20| 492.99
#2008-11-21| 486.21
#2008-11-24| 499.26
#2008-11-25| 532.56
#2008-11-26| 534.07
#2008-11-27| .
#2008-11-28| 542.03
#2008-12-01| 528.70
#2008-12-02| 506.58
#2008-12-03| 506.53
#2008-12-04| 512.75
#2008-12-05| 508.11
#2008-12-08| 535.41
#2008-12-09| 536.95
#2008-12-10| 541.27
#2008-12-11| 547.34
#2008-12-12| 537.27
#2008-12-15| 547.13
#2008-12-16| 547.32
#2008-12-17| 582.53
#2008-12-18| 601.43
#2008-12-19| 578.28
#2008-12-22| 576.56
#2008-12-23| 575.70
#2008-12-24| 568.77
#2008-12-25| .
#2008-12-26| 568.88
#2008-12-29| 582.35
#2008-12-30| 591.93
#2008-12-31| 595.12
#2009-01-01| .
#2009-01-02| 580.91
#2009-01-05| 582.39
#2009-01-06| 577.66
#2009-01-07| 564.51
#2009-01-08| 546.48
#2009-01-09| 550.28
#2009-01-12| 540.19
#2009-01-13| 537.95
#2009-01-14| 530.72
#2009-01-15| 524.98
#2009-01-16| 534.75
#2009-01-19| .
#2009-01-20| 508.39
#2009-01-21| 505.79
#2009-01-22| 505.56
#2009-01-23| 487.47
#2009-01-26| 495.43
#2009-01-27| 517.69
#2009-01-28| 535.32
#2009-01-29| 521.99
#2009-01-30| 508.27
#2009-02-02| 490.92
#2009-02-03| 500.12
#2009-02-04| 513.56
#2009-02-05| 507.22
#2009-02-06| 525.11
#2009-02-09| 536.83
#2009-02-10| 532.32
#2009-02-11| 518.49
#2009-02-12| 503.93
#2009-02-13| 508.32
#2009-02-16| .
#2009-02-17| 484.87
#2009-02-18| 486.24
#2009-02-19| 490.47
#2009-02-20| 471.96
#2009-02-23| 484.63
#2009-02-24| 482.79
#2009-02-25| 486.44
#2009-02-26| 501.55
#2009-02-27| 485.39
#2009-03-02| 463.20
#2009-03-03| 454.99
#2009-03-04| 458.04
#2009-03-05| 456.23
#2009-03-06| 455.85
#2009-03-09| 450.17
#2009-03-10| 469.58
#2009-03-11| 487.00
#2009-03-12| 491.79
#2009-03-13| 495.74
#2009-03-16| 506.11
#2009-03-17| 494.99
#2009-03-18| 501.31
#2009-03-19| 527.00
#2009-03-20| 523.00
#2009-03-23| 543.95
#2009-03-24| 548.88
#2009-03-25| 561.76
#2009-03-26| 556.86
#2009-03-27| 540.13
#2009-03-30| 528.33
#2009-03-31| 539.80
#2009-04-01| 546.65
#2009-04-02| 572.91
#2009-04-03| 577.90
#2009-04-06| 582.60
#2009-04-07| 571.85
#2009-04-08| 563.55
#2009-04-09| 582.81
#2009-04-10| .
#2009-04-13| 582.95
#2009-04-14| 595.57
#2009-04-15| 586.65
#2009-04-16| 594.49
#2009-04-17| 591.30
#2009-04-20| 569.87
#2009-04-21| 561.43
#2009-04-22| 570.01
#2009-04-23| 584.43
#2009-04-24| 589.24
#2009-04-27| 592.83
#2009-04-28| 601.00
#2009-04-29| 615.10
#2009-04-30| 618.75
#2009-05-01| 619.32
#2009-05-04| 640.54
#2009-05-05| 633.91
#2009-05-06| 632.22
#2009-05-07| 629.00
#2009-05-08| 634.13
#2009-05-11| 639.08
#2009-05-12| 641.78
#2009-05-13| 625.60
#2009-05-14| 617.94
#2009-05-15| 622.07
#2009-05-18| 632.51
#2009-05-19| 654.97
#2009-05-20| 665.78
#2009-05-21| 643.28
#2009-05-22| 656.59
#2009-05-25| .
#2009-05-26| 654.55
#2009-05-27| 666.68
#2009-05-28| 663.93
#2009-05-29| 664.08
#2009-06-01| 683.21
#2009-06-02| 684.84
#2009-06-03| 677.40
#2009-06-04| 685.77
#2009-06-05| 682.89
#2009-06-08| 670.31
#2009-06-09| 675.29
#2009-06-10| 682.21
#2009-06-11| 682.57
#2009-06-12| 683.55
#2009-06-15| 687.13
#2009-06-16| 695.02
#2009-06-17| 682.10
#2009-06-18| 682.11
#2009-06-19| 682.75
#2009-06-22| 666.82
#2009-06-23| 662.61
#2009-06-24| 680.78
#2009-06-25| 675.05
#2009-06-26| 693.79
#2009-06-29| 708.42
#2009-06-30| 712.25
#2009-07-01| 716.82
#2009-07-02| 704.34
#2009-07-03| .
#2009-07-06| 686.97
#2009-07-07| 696.22
#2009-07-08| 684.92
#2009-07-09| 686.80
#2009-07-10| 689.26
#2009-07-13| 684.26
#2009-07-14| 691.40
#2009-07-15| 704.70
#2009-07-16| 712.86
#2009-07-17| 713.36
#2009-07-20| 728.18
#2009-07-21| 739.45
#2009-07-22| 744.92
#2009-07-23| 753.39
#2009-07-24| 749.37
#2009-07-27| 751.98
#2009-07-28| 738.61
#2009-07-29| 728.85
#2009-07-30| 742.96
#2009-07-31| 739.39
#2009-08-03| 760.18
#2009-08-04| 751.25
#2009-08-05| 740.75
#2009-08-06| 738.85
#2009-08-07| 744.29
#2009-08-10| 740.84
#2009-08-11| 726.91
#2009-08-12| 727.07
#2009-08-13| 735.88
#2009-08-14| 726.76
#2009-08-17| 711.18
#2009-08-18| 725.72
#2009-08-19| 719.91
#2009-08-20| 731.88
#2009-08-21| 748.18
#2009-08-24| 772.10
#2009-08-25| 774.13
#2009-08-26| 774.99
#2009-08-27| 779.12
#2009-08-28| 786.69
#2009-08-31| 783.81
#2009-09-01| 779.82
#2009-09-02| 764.32
#2009-09-03| 763.02
#2009-09-04| 774.91
#2009-09-07| .
#2009-09-08| 795.59
#2009-09-09| 798.57
#2009-09-10| 792.94
#2009-09-11| 805.40
#2009-09-14| 794.48
#2009-09-15| 800.30
#2009-09-16| 811.48
#2009-09-17| 827.49
#2009-09-18| 823.85
#2009-09-21| 818.94
#2009-09-22| 835.96
#2009-09-23| 824.65
#2009-09-24| 820.76
#2009-09-25| 826.24
#2009-09-28| 824.43
#2009-09-29| 812.31
#2009-09-30| 803.80
#2009-10-01| 794.53
#2009-10-02| 785.43
#2009-10-05| 788.99
#2009-10-06| 810.09
#2009-10-07| 812.36
#2009-10-08| 819.48
#2009-10-09| 819.15
#2009-10-12| 836.30
#2009-10-13| 836.81
#2009-10-14| 860.30
#2009-10-15| 863.97
#2009-10-16| 847.43
#2009-10-19| 854.36
#2009-10-20| 855.12
#2009-10-21| 855.86
#2009-10-22| 849.44
#2009-10-23| 845.46
#2009-10-26| 832.61
#2009-10-27| 822.41
#2009-10-28| 802.24
#2009-10-29| 816.44
#2009-10-30| 807.48
#2009-11-02| 794.14
#2009-11-03| 779.98
#2009-11-04| 790.18
#2009-11-05| 797.18
#2009-11-06| 794.91
#2009-11-09| 822.57
#2009-11-10| 832.12
#2009-11-11| 838.91
#2009-11-12| 829.62
#2009-11-13| 825.42
#2009-11-16| 833.19
#2009-11-17| 817.52
#2009-11-18| 819.34
#2009-11-19| 806.76
#2009-11-20| 798.55
#2009-11-23| 817.54
#2009-11-24| 819.52
#2009-11-25| 830.35
#2009-11-26| .
#2009-11-27| 814.47
#2009-11-30| 804.06
#2009-12-01| 821.21
#2009-12-02| 830.92
#2009-12-03| 827.27
#2009-12-04| 813.70
#2009-12-07| 811.04
#2009-12-08| 806.66
#2009-12-09| 797.52
#2009-12-10| 813.25
#2009-12-11| 819.45
#2009-12-14| 838.91
#2009-12-15| 833.32
#2009-12-16| 836.71
#2009-12-17| 825.82
#2009-12-18| 818.48
#2009-12-21| 807.10
#2009-12-22| 808.36
#2009-12-23| 819.23
#2009-12-24| 828.48
#2009-12-25| .
#2009-12-28| 831.41
#2009-12-29| 835.44
#2009-12-30| 831.68
#2009-12-31| 837.94
#2010-01-01| .
#2010-01-04| 843.16
#2010-01-05| 854.13
#2010-01-06| 853.44
#2010-01-07| 850.19
#2010-01-08| 850.54
#2010-01-11| 851.98
#2010-01-12| 848.58
#2010-01-13| 846.63
#2010-01-14| 850.60
#2010-01-15| 852.38
#2010-01-18| .
#2010-01-19| 860.98
#2010-01-20| 855.48
#2010-01-21| 853.28
#2010-01-22| 838.39
#2010-01-25| 835.22
#2010-01-26| 833.00
#2010-01-27| 829.29
#2010-01-28| 840.37
#2010-01-29| 846.83
#2010-02-01| 842.71
#2010-02-02| 850.39
#2010-02-03| 851.03
#2010-02-04| 830.57
#2010-02-05| 813.24
#2010-02-08| 814.03
#2010-02-09| 828.27
#2010-02-10| 820.83
#2010-02-11| 820.79
#2010-02-12| 818.29
#2010-02-15| .
#2010-02-16| 836.03
#2010-02-17| 849.71
#2010-02-18| 848.07
#2010-02-19| 838.51
#2010-02-22| 833.60
#2010-02-23| 829.90
#2010-02-24| 828.40
#2010-02-25| 825.82
#2010-02-26| 844.36
#2010-03-01| 845.76
#2010-03-02| 860.15
#2010-03-03| 875.83
#2010-03-04| 883.59
#2010-03-05| 888.31
#2010-03-08| 897.07
#2010-03-09| 888.85
#2010-03-10| 896.99
#2010-03-11| 890.35
#2010-03-12| 898.56
#2010-03-15| 884.21
#2010-03-16| 897.02
#2010-03-17| 918.09
#2010-03-18| 923.56
#2010-03-19| 914.99
#2010-03-22| 915.40
#2010-03-23| 920.92
#2010-03-24| 916.77
#2010-03-25| 913.42
#2010-03-26| 913.80
#2010-03-29| 920.96
#2010-03-30| 927.25
#2010-03-31| 931.81
#2010-04-01| 937.61
#2010-04-02| .
#2010-04-05| 943.19
#2010-04-06| 948.06
#2010-04-07| 953.17
#2010-04-08| 940.52
#2010-04-09| 949.68
#2010-04-12| 952.60
#2010-04-13| 943.99
#2010-04-14| 951.55
#2010-04-15| 956.32
#2010-04-16| 942.86
#2010-04-19| 929.35
#2010-04-20| 944.24
#2010-04-21| 938.97
#2010-04-22| 928.16
#2010-04-23| 931.89
#2010-04-26| 956.70
#2010-04-27| 954.90
#2010-04-28| 928.66
#2010-04-29| 946.85
#2010-04-30| 951.45
#2010-05-03| 945.51
#2010-05-04| 921.46
#2010-05-05| 900.83
#2010-05-06| 894.48
#2010-05-07| 863.29
#2010-05-10| 907.66
#2010-05-11| 899.96
#2010-05-12| 924.82
#2010-05-13| 920.44
#2010-05-14| 899.41
#2010-05-17| 891.55
#2010-05-18| 903.18
#2010-05-19| 870.49
#2010-05-20| 833.89
#2010-05-21| 843.92
#2010-05-24| 855.27
#2010-05-25| 817.77
#2010-05-26| 860.15
#2010-05-27| 866.86
#2010-05-28| 875.01
#2010-05-31| .
#2010-06-01| 862.03
#2010-06-02| 868.15
#2010-06-03| 865.94
#2010-06-04| 845.58
#2010-06-07| 828.84
#2010-06-08| 827.38
#2010-06-09| 840.70
#2010-06-10| 846.78
#2010-06-11| 839.09
#2010-06-14| 857.78
#2010-06-15| 866.94
#2010-06-16| 869.13
#2010-06-17| 870.32
#2010-06-18| 874.11
#2010-06-21| 880.76
#2010-06-22| 875.12
#2010-06-23| 872.25
#2010-06-24| 861.64
#2010-06-25| 858.62
#2010-06-28| 866.11
#2010-06-29| 848.91
#2010-06-30| 833.57
#2010-07-01| 827.31
#2010-07-02| 840.53
#2010-07-05| .
#2010-07-06| 862.49
#2010-07-07| 866.09
#2010-07-08| 878.46
#2010-07-09| 879.73
#2010-07-12| 874.31
#2010-07-13| 891.54
#2010-07-14| 892.09
#2010-07-15| 887.91
#2010-07-16| 890.54
#2010-07-19| 878.93
#2010-07-20| 879.10
#2010-07-21| 899.21
#2010-07-22| 919.48
#2010-07-23| 923.54
#2010-07-26| 936.82
#2010-07-27| 938.29
#2010-07-28| 933.07
#2010-07-29| 940.79
#2010-07-30| 937.02
#2010-08-02| 947.24
#2010-08-03| 931.40
#2010-08-04| 927.58
#2010-08-05| 930.54
#2010-08-06| 926.01
#2010-08-09| 930.82
#2010-08-10| 918.34
#2010-08-11| 901.21
#2010-08-12| 902.47
#2010-08-13| 892.93
#2010-08-16| 898.93
#2010-08-17| 905.23
#2010-08-18| 891.63
#2010-08-19| 898.20
#2010-08-20| 887.05
#2010-08-23| 897.91
#2010-08-24| 893.64
#2010-08-25| 881.51
#2010-08-26| 897.57
#2010-08-27| 892.62
#2010-08-30| 900.71
#2010-08-31| 902.89
#2010-09-01| 925.76
#2010-09-02| 929.15
#2010-09-03| 935.34
#2010-09-06| .
#2010-09-07| 915.44
#2010-09-08| 923.07
#2010-09-09| 928.66
#2010-09-10| 932.30
#2010-09-13| 952.29
#2010-09-14| 951.34
#2010-09-15| 958.31
#2010-09-16| 946.36
#2010-09-17| 942.77
#2010-09-20| 959.77
#2010-09-21| 965.82
#2010-09-22| 977.21
#2010-09-23| 973.24
#2010-09-24| 979.10
#2010-09-27| 992.56
#2010-09-28|1000.16
#2010-09-29|1006.87
#2010-09-30|1015.96
#2010-10-01|1012.83
#2010-10-04|1004.08
#2010-10-05|1021.08
#2010-10-06|1026.45
#2010-10-07|1021.10
#2010-10-08|1026.41
#2010-10-11|1020.03
#2010-10-12|1024.34
#2010-10-13|1049.72
#2010-10-14|1052.71
#2010-10-15|1040.34
#2010-10-18|1032.27
#2010-10-19|1015.29
#2010-10-20|1020.56
#2010-10-21|1032.84
#2010-10-22|1017.10
#2010-10-25|1019.85
#2010-10-26|1015.21
#2010-10-27| 993.71
#2010-10-28|1002.36
#2010-10-29|1009.76
#2010-11-01|1010.31
#2010-11-02|1021.21
#2010-11-03|1027.89
#2010-11-04|1048.70
#2010-11-05|1049.93
#2010-11-08|1040.77
#2010-11-09|1053.38
#2010-11-10|1040.73
#2010-11-11|1027.80
#2010-11-12|1034.41
#2010-11-15|1026.78
#2010-11-16|1013.19
#2010-11-17|1024.77
#2010-11-18|1024.07
#2010-11-19|1020.40
#2010-11-22|1020.65
#2010-11-23|1002.49
#2010-11-24|1007.65
#2010-11-25| .
#2010-11-26| 995.13
#2010-11-29| 983.37
#2010-11-30| 976.55
#2010-12-01| 989.34
#2010-12-02|1003.80
#2010-12-03|1017.43
#2010-12-06|1019.55
#2010-12-07|1020.89
#2010-12-08|1018.23
#2010-12-09|1035.40
#2010-12-10|1033.41
#2010-12-13|1033.38
#2010-12-14|1039.72
#2010-12-15|1046.55
#2010-12-16|1040.97
#2010-12-17|1041.34
#2010-12-20|1044.10
#2010-12-21|1057.90
#2010-12-22|1060.14
#2010-12-23|1065.04
#2010-12-24| .
#2010-12-27|1063.42
#2010-12-28|1071.50
#2010-12-29|1079.37
#2010-12-30|1085.79
#2010-12-31|1097.05
#2011-01-03|1099.57
#2011-01-04|1095.46
#2011-01-05|1094.21
#2011-01-06|1089.78
#2011-01-07|1087.27
#2011-01-10|1074.87
#2011-01-11|1077.03
#2011-01-12|1090.56
#2011-01-13|1094.78
#2011-01-14|1074.83
#2011-01-17| .
#2011-01-18|1053.94
#2011-01-19|1041.10
#2011-01-20|1021.89
#2011-01-21|1029.85
#2011-01-24|1037.28
#2011-01-25|1029.62
#2011-01-26|1021.71
#2011-01-27|1020.69
#2011-01-28| 986.99
#2011-01-31| 978.53
#2011-02-01| 985.78
#2011-02-02| 990.00
#2011-02-03| 970.47
#2011-02-04| 971.37
#2011-02-07| 966.83
#2011-02-08| 979.06
#2011-02-09| 973.21
#2011-02-10| 954.68
#2011-02-11| 963.54
#2011-02-14| 960.34
#2011-02-15| 961.00
#2011-02-16| 969.77
#2011-02-17| 973.09
#2011-02-18| 978.66
#2011-02-21| .
#2011-02-22| 974.79
#2011-02-23| 963.59
#2011-02-24| 962.91
#2011-02-25| 983.19
#2011-02-28| 994.58
#2011-03-01| 991.65
#2011-03-02|1001.56
#2011-03-03| 994.62
#2011-03-04| 999.34
#2011-03-07|1001.23
#2011-03-08| 994.73
#2011-03-09| 997.82
#2011-03-10| 982.43
#2011-03-11| 986.71
#2011-03-14| 993.27
#2011-03-15| 963.07
#2011-03-16| 967.17
#2011-03-17| 966.56
#2011-03-18| 973.86
#2011-03-21| 980.58
#2011-03-22| 992.28
#2011-03-23| 980.68
#2011-03-24| 987.05
#2011-03-25| 985.88
#2011-03-28| 986.11
#2011-03-29| 998.91
#2011-03-30|1019.03
#2011-03-31|1021.53
#2011-04-01|1028.22
#2011-04-04|1030.22
#2011-04-05|1031.04
#2011-04-06|1045.52
#2011-04-07|1042.78
#2011-04-08|1042.21
#2011-04-11|1040.59
#2011-04-12|1023.96
#2011-04-13|1014.94
#2011-04-14|1000.64
#2011-04-15| 993.09
#2011-04-18| 967.49
#2011-04-19| 984.52
#2011-04-20|1005.04
#2011-04-21|1015.45
#2011-04-22| .
#2011-04-25|1015.45
#2011-04-26|1027.30
#2011-04-27|1031.73
#2011-04-28|1038.22
#2011-04-29|1047.66
#2011-05-02|1054.78
#2011-05-03|1035.99
#2011-05-04|1023.12
#2011-05-05|1001.14
#2011-05-06|1016.74
#2011-05-09| 999.00
#2011-05-10|1010.41
#2011-05-11| 997.04
#2011-05-12| 977.63
#2011-05-13| 975.62
#2011-05-16| 984.71
#2011-05-17| 979.85
#2011-05-18| 991.15
#2011-05-19| 999.18
#2011-05-20| 992.23
#2011-05-23| 972.41
#2011-05-24| 988.23
#2011-05-25| 979.88
#2011-05-26| 994.85
#2011-05-27|1015.44
#2011-05-30| .
#2011-05-31|1037.66
#2011-06-01|1035.95
#2011-06-02|1033.50
#2011-06-03|1029.93
#2011-06-06|1024.44
#2011-06-07|1033.85
#2011-06-08|1029.76
#2011-06-09|1025.17
#2011-06-10|1011.62
#2011-06-13|1011.86
#2011-06-14|1013.88
#2011-06-15|1007.83
#2011-06-16| 999.09
#2011-06-17|1009.40
#2011-06-20|1005.82
#2011-06-21|1011.65
#2011-06-22|1004.33
#2011-06-23| 981.94
#2011-06-24| 986.29
#2011-06-27| 986.88
#2011-06-28|1001.94
#2011-06-29|1004.37
#2011-06-30|1016.94
#2011-07-01|1024.32
#2011-07-04| .
#2011-07-05|1037.99
#2011-07-06|1029.17
#2011-07-07|1042.56
#2011-07-08|1032.59
#2011-07-11|1006.50
#2011-07-12| 999.39
#2011-07-13|1010.65
#2011-07-14|1008.04
#2011-07-15|1003.63
#2011-07-18| 984.59
#2011-07-19| 991.16
#2011-07-20| 999.37
#2011-07-21|1017.26
#2011-07-22|1007.93
#2011-07-25|1014.76
#2011-07-26|1022.97
#2011-07-27|1014.94
#2011-07-28|1007.78
#2011-07-29|1006.64
#2011-08-01|1008.43
#2011-08-02| 995.72
#2011-08-03| 985.31
#2011-08-04| 953.58
#2011-08-05| 949.95
#2011-08-08| 908.54
#2011-08-09| 878.81
#2011-08-10| 893.61
#2011-08-11| 911.94
#2011-08-12| 924.75
#2011-08-15| 943.01
#2011-08-16| 935.00
#2011-08-17| 949.10
#2011-08-18| 920.73
#2011-08-19| 930.71
#2011-08-22| 928.03
#2011-08-23| 926.48
#2011-08-24| 931.35
#2011-08-25| 921.10
#2011-08-26| 930.92
#2011-08-29| 975.61
#2011-08-30| 965.27
#2011-08-31| 988.79
#2011-09-01| 988.79
#2011-09-02| 967.12
#2011-09-05| .
#2011-09-06| 940.86
#2011-09-07| 963.99
#2011-09-08| 974.30
#2011-09-09| 942.03
#2011-09-12| 919.82
#2011-09-13| 935.34
#2011-09-14| 933.29
#2011-09-15| 936.15
#2011-09-16| 929.38
#2011-09-19| 895.03
#2011-09-20| 900.84
#2011-09-21| 882.59
#2011-09-22| 832.75
#2011-09-23| 822.73
#2011-09-26| 836.31
#2011-09-27| 880.11
#2011-09-28| 876.12
#2011-09-29| 858.23
#2011-09-30| 848.34
#2011-10-03| 831.82
#2011-10-04| 815.76
#2011-10-05| 841.92
#2011-10-06| 851.43
#2011-10-07| 871.89
#2011-10-10| 883.60
#2011-10-11| 874.93
#2011-10-12| 891.93
#2011-10-13| 879.81
#2011-10-14| 887.45
#2011-10-17| 879.61
#2011-10-18| 867.51
#2011-10-19| 873.30
#2011-10-20| 853.39
#2011-10-21| 871.20
#2011-10-24| 885.72
#2011-10-25| 893.10
#2011-10-26| 881.22
#2011-10-27| 917.13
#2011-10-28| 923.06
#2011-10-31| 901.49
#2011-11-01| 872.56
#2011-11-02| 888.53
#2011-11-03| 896.80
#2011-11-04| 885.19
#2011-11-07| 892.37
#2011-11-08| 902.23
#2011-11-09| 876.41
#2011-11-10| 878.09
#2011-11-11| 891.35
#2011-11-14| 875.36
#2011-11-15| 863.07
#2011-11-16| 866.56
#2011-11-17| 863.29
#2011-11-18| 849.53
#2011-11-21| 824.25
#2011-11-22| 815.57
#2011-11-23| 801.30
#2011-11-24| .
#2011-11-25| 807.34
#2011-11-28| 831.75
#2011-11-29| 827.71
#2011-11-30| 872.93
#2011-12-01| 873.05
#2011-12-02| 880.10
#2011-12-05| 891.58
#2011-12-06| 884.14
#2011-12-07| 888.13
#2011-12-08| 875.12
#2011-12-09| 877.07
#2011-12-12| 860.71
#2011-12-13| 856.29
#2011-12-14| 834.73
#2011-12-15| 844.57
#2011-12-16| 850.26
#2011-12-19| 845.40
#2011-12-20| 854.97
#2011-12-21| 853.66
#2011-12-22| 866.57
#2011-12-23| 867.80
#2011-12-26| .
#2011-12-27| 862.63
#2011-12-28| 865.68
#2011-12-29| 863.86
#2011-12-30| 868.04
#2012-01-02| .
#2012-01-03| 881.33
#2012-01-04| 872.30
#2012-01-05| 868.87
#2012-01-06| 875.66
#2012-01-09| 875.78
#2012-01-10| 883.79
#2012-01-11| 881.37
#2012-01-12| 893.05
#2012-01-13| 886.55
#2012-01-16| .
#2012-01-17| 903.62
#2012-01-18| 914.54
#2012-01-19| 929.66
#2012-01-20| 931.40
#2012-01-23| 939.13
#2012-01-24| 926.53
#2012-01-25| 913.27
#2012-01-26| 948.69
#2012-01-27| 953.15
#2012-01-30| 942.22
#2012-01-31| 953.99
#2012-02-01| 975.56
#2012-02-02| 986.06
#2012-02-03| 997.64
#2012-02-06| 987.97
#2012-02-07| 989.35
#2012-02-08| 999.15
#2012-02-09| 999.97
#2012-02-10| 972.29
#2012-02-13| 985.20
#2012-02-14| 979.05
#2012-02-15| 981.21
#2012-02-16| 965.56
#2012-02-17| 981.99
#2012-02-20| .
#2012-02-21| 991.60
#2012-02-22| 983.75
#2012-02-23| 995.82
#2012-02-24|1017.52
#2012-02-27|1008.81
#2012-02-28|1025.42
#2012-02-29|1034.35
#2012-03-01|1042.45
#2012-03-02|1032.61
#2012-03-05|1029.29
#2012-03-06|1005.10
#2012-03-07|1004.32
#2012-03-08|1027.32
#2012-03-09|1031.84
#2012-03-12|1021.69
#2012-03-13|1030.98
#2012-03-14|1021.30
#2012-03-15|1031.62
#2012-03-16|1029.20
#2012-03-19|1031.24
#2012-03-20|1020.56
#2012-03-21|1018.36
#2012-03-22|1004.08
#2012-03-23|1006.27
#2012-03-26|1025.63
#2012-03-27|1036.21
#2012-03-28|1020.43
#2012-03-29|1008.18
#2012-03-30|1018.46
#2012-04-02|1025.92
#2012-04-03|1024.38
#2012-04-04| 990.81
#2012-04-05| 997.55
#2012-04-06| .
#2012-04-09| 990.38
#2012-04-10| 979.19
#2012-04-11| 980.24
#2012-04-12| 990.01
#2012-04-13| 984.59
#2012-04-16| 980.38
#2012-04-17| 999.88
#2012-04-18|1008.28
#2012-04-19|1000.98
#2012-04-20|1016.46
#2012-04-23|1000.05
#2012-04-24|1008.13
#2012-04-25|1011.00
#2012-04-26|1020.24
#2012-04-27|1023.94
#2012-04-30|1032.24
#2012-05-01|1033.47
#2012-05-02|1029.12
#2012-05-03|1041.50
#2012-05-04|1032.86
#2012-05-07|1027.86
#2012-05-08|1011.77
#2012-05-09| 993.37
#2012-05-10|1005.20
#2012-05-11|1000.06
#2012-05-14| 976.74
#2012-05-15| 960.76
#2012-05-16| 960.86
#2012-05-17| 951.44
#2012-05-18| 938.68
#2012-05-21| 945.23
#2012-05-22| 960.17
#2012-05-23| 936.73
#2012-05-24| 950.18
#2012-05-25| 946.02
#2012-05-28| .
#2012-05-29| 961.46
#2012-05-30| 932.39
#2012-05-31| 934.05
#2012-06-01| 929.43
#2012-06-04| 943.57
#2012-06-05| 944.68
#2012-06-06| 960.67
#2012-06-07| 975.91
#2012-06-08| 960.80
#2012-06-11| 954.26
#2012-06-12| 958.01
#2012-06-13| 971.04
#2012-06-14| 960.61
#2012-06-15| 961.92
#2012-06-18| 976.37
#2012-06-19| 996.56
#2012-06-20|1006.64
#2012-06-21| 993.62
#2012-06-22| 980.65
#2012-06-25| 973.73
#2012-06-26| 965.75
#2012-06-27| 976.02
#2012-06-28| 962.32
#2012-06-29| 996.35
#2012-07-02|1003.96
#2012-07-03|1022.53
#2012-07-04| .
#2012-07-05|1018.75
#2012-07-06|1003.32
#2012-07-09| 997.89
#2012-07-10|1004.44
#2012-07-11|1000.16
#2012-07-12| 982.31
#2012-07-13| 992.65
#2012-07-16|1003.47
#2012-07-17|1005.53
#2012-07-18|1022.22
#2012-07-19|1017.96
#2012-07-20|1009.52
#2012-07-23| 982.81
#2012-07-24| 976.26
#2012-07-25| 981.92
#2012-07-26|1003.75
#2012-07-27|1031.34
#2012-07-30|1032.71
#2012-07-31|1020.29
#2012-08-01|1024.65
#2012-08-02|1013.40
#2012-08-03|1058.83
#2012-08-06|1059.74
#2012-08-07|1052.68
#2012-08-08|1049.03
#2012-08-09|1055.32
#2012-08-10|1055.62
#2012-08-13|1045.66
#2012-08-14|1051.59
#2012-08-15|1037.62
#2012-08-16|1038.64
#2012-08-17|1019.43
#2012-08-20|1018.92
#2012-08-21|1032.99
#2012-08-22|1020.41
#2012-08-23|1028.96
#2012-08-24|1020.34
#2012-08-27|1026.03
#2012-08-28|1024.58
#2012-08-29|1023.67
#2012-08-30|1009.77
#2012-08-31|1023.67
#2012-09-03| .
#2012-09-04|1034.66
#2012-09-05|1026.82
#2012-09-06|1044.92
#2012-09-07|1051.72
#2012-09-10|1042.62
#2012-09-11|1048.07
#2012-09-12|1025.18
#2012-09-13|1021.97
#2012-09-14|1035.17
#2012-09-17|1039.74
#2012-09-18|1043.37
#2012-09-19|1046.71
#2012-09-20|1034.62
#2012-09-21|1047.58
#2012-09-24|1044.73
#2012-09-25|1061.80
#2012-09-26|1046.52
#2012-09-27|1052.05
#2012-09-28|1051.10
#2012-10-01|1041.38
#2012-10-02|1041.33
#2012-10-03|1033.70
#2012-10-04|1030.38
#2012-10-05|1000.97
#2012-10-08| 964.31
#2012-10-09| 967.49
#2012-10-10| 982.47
#2012-10-11| 989.53
#2012-10-12|1000.55
#2012-10-15| 984.00
#2012-10-16|1004.38
#2012-10-17|1025.45
#2012-10-18|1017.37
#2012-10-19|1008.02
#2012-10-22|1020.90
#2012-10-23|1001.56
#2012-10-24|1009.91
#2012-10-25|1016.63
#2012-10-26|1017.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.50
#2012-11-01|1015.91
#2012-11-02|1014.27
#2012-11-05|1020.15
#2012-11-06|1036.28
#2012-11-07|1037.44
#2012-11-08|1030.80
#2012-11-09|1022.59
#2012-11-12|1021.91
#2012-11-13|1020.30
#2012-11-14|1006.40
#2012-11-15| 998.89
#2012-11-16|1008.60
#2012-11-19|1024.01
#2012-11-20|1012.64
#2012-11-21|1001.78
#2012-11-22| .
#2012-11-23|1009.73
#2012-11-26|1001.81
#2012-11-27|1003.85
#2012-11-28| 998.92
#2012-11-29|1014.59
#2012-11-30|1000.00
#2012-12-03|1010.99
#2012-12-04|1018.26
#2012-12-05|1028.49
#2012-12-06|1040.31
#2012-12-07|1043.17
#2012-12-10|1044.41
#2012-12-11|1056.93
#2012-12-12|1062.86
#2012-12-13|1062.77
#2012-12-14|1066.87
#2012-12-17|1076.44
#2012-12-18|1088.50
#2012-12-19|1104.37
#2012-12-20|1112.33
#2012-12-21|1102.65
#2012-12-24|1099.28
#2012-12-25|1097.79
#2012-12-26|1101.09
#2012-12-27|1113.21
#2012-12-28|1112.43
#2012-12-31|1106.49
#2013-01-01|1106.49
#2013-01-02|1114.73
#2013-01-03|1106.26
#2013-01-04|1107.87
#2013-01-07|1120.52
#2013-01-08|1118.07
#2013-01-09|1121.28
#2013-01-10|1108.93
#2013-01-11|1096.89
#2013-01-14|1105.34
#2013-01-15|1080.40
#2013-01-16|1080.17
#2013-01-17|1089.42
#2013-01-18|1083.80
#2013-01-21|1085.92
#2013-01-22|1086.62
#2013-01-23|1068.12
#2013-01-24|1066.75
#2013-01-25|1081.71
#2013-01-28|1067.36
#2013-01-29|1075.77
#2013-01-30|1065.88
#2013-01-31|1066.54
#2013-02-01|1073.21
#2013-02-04|1066.20
#2013-02-05|1076.57
#2013-02-06|1068.04
#2013-02-07|1071.22
#2013-02-08|1071.97
#2013-02-11|1071.42
#2013-02-12|1067.38
#2013-02-13|1075.23
#2013-02-14|1075.99
#2013-02-15|1078.05
#2013-02-18|1070.01
#2013-02-19|1071.86
#2013-02-20|1072.68
#2013-02-21|1062.99
#2013-02-22|1060.07
#2013-02-25|1071.58
#2013-02-26|1063.53
#2013-02-27|1055.54
#2013-02-28|1054.42
#2013-03-01|1052.46
#2013-03-04|1042.61
#2013-03-05|1059.85
#2013-03-06|1059.55
#2013-03-07|1054.41
#2013-03-08|1061.37
#2013-03-11| .
#2013-03-12|1052.96
#2013-03-13|1037.22
#2013-03-14|1045.37
#2013-03-15|1035.45
#2013-03-18|1036.98
#2013-03-19|1034.01
#2013-03-20|1035.88
#2013-03-21|1032.39
#2013-03-22|1031.19
#2013-03-25|1047.25
#2013-03-26|1061.27
#2013-03-27|1045.57
#2013-03-28|1058.98
#2013-03-29| .
#2013-04-01|1056.93
#2013-04-02|1064.48
#2013-04-03|1049.98
#2013-04-04|1054.37
#2013-04-05|1045.73
#2013-04-08|1062.01
#2013-04-09|1072.03
#2013-04-10|1083.81
#2013-04-11|1089.92
#2013-04-12|1081.19
#2013-04-15|1046.96
#2013-04-16|1048.85
#2013-04-17|1038.03
#2013-04-18|1044.99
#2013-04-19|1044.21
#2013-04-22|1045.66
#2013-04-23|1045.92
#2013-04-24|1054.01
#2013-04-25|1071.73
#2013-04-26|1071.17
#2013-04-29|1082.72
#2013-04-30|1089.13
#2013-05-01|1082.75
#2013-05-02|1100.10
#2013-05-03|1094.55
#2013-05-06|1084.47
#2013-05-07|1088.27
#2013-05-08|1101.25
#2013-05-09|1111.51
#2013-05-10|1096.70
#2013-05-13|1093.02
#2013-05-14|1089.39
#2013-05-15|1082.89
#2013-05-16|1088.68
#2013-05-17|1078.38
#2013-05-20|1052.54
#2013-05-21|1043.32
#2013-05-22|1042.93
#2013-05-23|1023.71
#2013-05-24|1021.36
#2013-05-27|1014.94
#2013-05-28|1006.77
#2013-05-29| 992.62
#2013-05-30| 968.04
#2013-05-31| 950.96
#2013-06-03| 953.42
#2013-06-04| 979.54
#2013-06-05| 950.10
#2013-06-06| 942.08
#2013-06-07| 949.81
#2013-06-10| 917.80
#2013-06-11| 907.92
#2013-06-12| 908.51
#2013-06-13| 912.33
#2013-06-14| 927.24
#2013-06-17| 932.21
#2013-06-18| 934.97
#2013-06-19| 938.65
#2013-06-20| 891.53
#2013-06-21| 891.25
#2013-06-24| 883.25
#2013-06-25| 897.25
#2013-06-26| 914.93
#2013-06-27| 934.45
#2013-06-28| 958.76
#2013-07-01| 966.96
#2013-07-02| 967.60
#2013-07-03| 934.25
#2013-07-04| 952.44
#2013-07-05| 931.90
#2013-07-08| 921.66
#2013-07-09| 939.32
#2013-07-10| 935.99
#2013-07-11| 952.82
#2013-07-12| 961.22
#2013-07-15| 970.09
#2013-07-16| 969.64
#2013-07-17| 977.78
#2013-07-18| 975.88
#2013-07-19| 975.00
#2013-07-22| 978.71
#2013-07-23| 990.32
#2013-07-24| 993.38
#2013-07-25| 978.48
#2013-07-26| 977.16
#2013-07-29| 975.31
#2013-07-30| 972.13
#2013-07-31| 967.31
#2013-08-01| 966.45
#2013-08-02| 979.16
#2013-08-05| 984.11
#2013-08-06| 983.80
#2013-08-07| 980.86
#2013-08-08| 988.45
#2013-08-09| 995.79
#2013-08-12| 989.27
#2013-08-13| 983.04
#2013-08-14| 990.35
#2013-08-15| 975.24
#2013-08-16| 982.50
#2013-08-19| 955.67
#2013-08-20| 954.17
#2013-08-21| 942.04
#2013-08-22| 934.56
#2013-08-23| 952.22
#2013-08-26| 954.84
#2013-08-27| 934.25
#2013-08-28| 923.93
#2013-08-29| 926.55
#2013-08-30| 929.84
#2013-09-02| 945.44
#2013-09-03| 937.94
#2013-09-04| 939.95
#2013-09-05| 947.36
#2013-09-06| 972.30
#2013-09-09| 976.63
#2013-09-10| 986.40
#2013-09-11|1000.58
#2013-09-12|1007.69
#2013-09-13|1006.60
#2013-09-16|1024.44
#2013-09-17|1028.62
#2013-09-18|1017.75
#2013-09-19|1060.55
#2013-09-20|1035.49
#2013-09-23|1039.53
#2013-09-24|1039.05
#2013-09-25|1041.34
#2013-09-26|1032.49
#2013-09-27|1024.12
#2013-09-30|1015.94
#2013-10-01|1020.77
#2013-10-02|1020.04
#2013-10-03|1029.23
#2013-10-04|1036.58
#2013-10-07|1036.32
#2013-10-08|1037.89
#2013-10-09|1024.32
#2013-10-10|1045.21
#2013-10-11|1050.98
#2013-10-14|1050.04
#2013-10-15|1064.34
#2013-10-16|1084.22
#2013-10-17|1086.02
#2013-10-18|1097.47
#2013-10-21|1098.08
#2013-10-22|1112.18
#2013-10-23|1100.86
#2013-10-24|1101.78
#2013-10-25|1094.87
#2013-10-28|1106.36
#2013-10-29|1104.51
#2013-10-30|1110.38
#2013-10-31|1095.70
#2013-11-01|1076.24
#2013-11-04|1076.02
#2013-11-05|1065.94
#2013-11-06|1062.79
#2013-11-07|1056.00
#2013-11-08|1040.95
#2013-11-11|1035.22
#2013-11-12|1035.21
#2013-11-13|1025.71
#2013-11-14|1029.86
#2013-11-15|1045.66
#2013-11-18|1059.14
#2013-11-19|1051.24
#2013-11-20|1061.54
#2013-11-21|1048.96
#2013-11-22|1049.85
#2013-11-25|1052.79
#2013-11-26|1029.77
#2013-11-27|1034.62
#2013-11-28|1040.87
#2013-11-29|1045.16
#2013-12-02|1038.14
#2013-12-03|1020.29
#2013-12-04|1008.82
#2013-12-05|1010.93
#2013-12-06|1031.30
#2013-12-09|1031.57
#2013-12-10|1030.14
#2013-12-11|1022.08
#2013-12-12|1002.96
#2013-12-13|1012.27
#2013-12-16|1011.84
#2013-12-17|1021.04
#2013-12-18|1020.27
#2013-12-19|1027.50
#2013-12-20|1033.28
#2013-12-23|1047.67
#2013-12-24|1043.72
#2013-12-25|1044.23
#2013-12-26|1041.04
#2013-12-27|1037.76
#2013-12-30|1052.08
#2013-12-31|1052.10
#2014-01-01|1052.10
#2014-01-02|1040.33
#2014-01-03|1032.80
#2014-01-06|1016.78
#2014-01-07|1029.74
#2014-01-08|1018.12
#2014-01-09|1006.40
#2014-01-10|1013.41
#2014-01-13|1019.19
#2014-01-14|1010.00
#2014-01-15|1005.94
#2014-01-16| 994.45
#2014-01-17| 994.78
#2014-01-20| 987.96
#2014-01-21| 994.42
#2014-01-22| 995.24
#2014-01-23| 991.31
#2014-01-24| 961.49
#2014-01-27| 950.40
#2014-01-28| 957.67
#2014-01-29| 932.56
#2014-01-30| 915.59
#2014-01-31| 924.82
#2014-02-03| 916.72
#2014-02-04| 919.95
#2014-02-05| 915.68
#2014-02-06| 933.62
#2014-02-07| 941.54
#2014-02-10| 938.17
#2014-02-11| 948.65
#2014-02-12| 964.77
#2014-02-13| 953.53
#2014-02-14| 974.18
#2014-02-17| 985.32
#2014-02-18| 982.05
#2014-02-19| 979.66
#2014-02-20| 969.70
#2014-02-21| 973.76
#2014-02-24|1000.28
#2014-02-25|1010.35
#2014-02-26|1000.44
#2014-02-27|1006.98
#2014-02-28|1021.05
#2014-03-03|1006.68
#2014-03-04|1018.58
#2014-03-05|1033.31
#2014-03-06|1042.41
#2014-03-07|1039.80
#2014-03-10|1033.78
#2014-03-11|1028.23
#2014-03-12|1015.13
#2014-03-13|1027.99
#2014-03-14|1029.46
#2014-03-17|1037.26
#2014-03-18|1041.72
#2014-03-19|1047.17
#2014-03-20|1029.07
#2014-03-21|1033.85
#2014-03-24|1039.29
#2014-03-25|1070.86
#2014-03-26|1093.43
#2014-03-27|1095.18
#2014-03-28|1101.48
#2014-03-31|1110.66
#2014-04-01|1116.82
#2014-04-02|1111.42
#2014-04-03|1105.10
#2014-04-04|1120.68
#2014-04-07|1124.55
#2014-04-08|1139.87
#2014-04-09|1136.82
#2014-04-10|1153.76
#2014-04-11|1134.90
#2014-04-14|1129.34
#2014-04-15|1121.09
#2014-04-16|1125.45
#2014-04-17|1143.00
#2014-04-18|1142.10
#2014-04-21|1141.24
#2014-04-22|1139.11
#2014-04-23|1135.90
#2014-04-24|1136.85
#2014-04-25|1145.60
#2014-04-28|1145.68
#2014-04-29|1151.05
#2014-04-30|1154.67
#2014-05-01|1159.11
#2014-05-02|1169.82
#2014-05-05|1154.69
#2014-05-06|1160.77
#2014-05-07|1162.32
#2014-05-08|1186.30
#2014-05-09|1177.66
#2014-05-12|1181.60
#2014-05-13|1188.16
#2014-05-14|1189.63
#2014-05-15|1178.93
#2014-05-16|1176.51
#2014-05-19|1189.74
#2014-05-20|1172.87
#2014-05-21|1175.10
#2014-05-22|1189.13
#2014-05-23|1203.91
#2014-05-26|1189.48
#2014-05-27|1173.20
#2014-05-28|1168.91
#2014-05-29|1173.97
#2014-05-30|1152.88
#2014-06-02|1147.83
#2014-06-03|1134.64
#2014-06-04|1135.55
#2014-06-05|1153.50
#2014-06-06|1177.28
#2014-06-09|1168.33
#2014-06-10|1166.67
#2014-06-11|1166.25
#2014-06-12|1146.79
#2014-06-13|1161.15
#2014-06-16|1159.97
#2014-06-17|1159.17
#2014-06-18|1159.86
#2014-06-19|1175.89
#2014-06-20|1172.93
#2014-06-23|1179.71
#2014-06-24|1184.29
#2014-06-25|1172.87
#2014-06-26|1165.33
#2014-06-27|1164.88
#2014-06-30|1173.71
#2014-07-01|1176.70
#2014-07-02|1168.83
#2014-07-03|1159.15
#2014-07-04|1162.66
#2014-07-07|1165.23
#2014-07-08|1175.21
#2014-07-09|1179.36
#2014-07-10|1166.66
#2014-07-11|1173.58
#2014-07-14|1181.54
#2014-07-15|1180.58
#2014-07-16|1194.07
#2014-07-17|1192.24
#2014-07-18|1191.55
#2014-07-21|1187.77
#2014-07-22|1205.62
#2014-07-23|1215.51
#2014-07-24|1221.29
#2014-07-25|1218.68
#2014-07-28|1224.16
#2014-07-29|1226.83
#2014-07-30|1199.57
#2014-07-31|1196.12
#2014-08-01|1198.95
#2014-08-04|1208.86
#2014-08-05|1206.79
#2014-08-06|1190.02
#2014-08-07|1185.74
#2014-08-08|1186.09
#2014-08-11|1209.96
#2014-08-12|1217.83
#2014-08-13|1224.29
#2014-08-14|1229.14
#2014-08-15|1215.15
#2014-08-18|1212.54
#2014-08-19|1220.05
#2014-08-20|1200.11
#2014-08-21|1214.61
#2014-08-22|1209.16
#2014-08-25|1211.59
#2014-08-26|1218.54
#2014-08-27|1220.33
#2014-08-28|1220.37
#2014-08-29|1218.53
#2014-09-01|1217.86
#2014-09-02|1224.26
#2014-09-03|1237.93
#2014-09-04|1251.66
#2014-09-05|1247.44
#2014-09-08|1245.45
#2014-09-09|1216.10
#2014-09-10|1212.75
#2014-09-11|1205.98
#2014-09-12|1199.40
#2014-09-15|1194.90
#2014-09-16|1204.07
#2014-09-17|1212.67
#2014-09-18|1213.88
#2014-09-19|1211.00
#2014-09-22|1184.30
#2014-09-23|1176.73
#2014-09-24|1173.96
#2014-09-25|1153.87
#2014-09-26|1157.07
#2014-09-29|1153.36
#2014-09-30|1152.32
#2014-10-01|1151.07
#2014-10-02|1146.45
#2014-10-03|1139.26
#2014-10-06|1157.23
#2014-10-07|1155.24
#2014-10-08|1141.75
#2014-10-09|1155.44
#2014-10-10|1139.62
#2014-10-13|1147.95
#2014-10-14|1153.74
#2014-10-15|1129.63
#2014-10-16|1126.82
#2014-10-17|1139.96
#2014-10-20|1146.28
#2014-10-21|1172.00
#2014-10-22|1168.29
#2014-10-23|1173.54
#2014-10-24|1180.38
#2014-10-27|1185.86
#2014-10-28|1216.96
#2014-10-29|1239.39
#2014-10-30|1239.42
#2014-10-31|1246.03
#2014-11-03|1251.41
#2014-11-04|1251.15
#2014-11-05|1228.29
#2014-11-06|1224.53
#2014-11-07|1213.43
#2014-11-10|1228.34
#2014-11-11|1234.86
#2014-11-12|1247.30
#2014-11-13|1249.33
#2014-11-14|1253.69
#2014-11-17|1255.67
#2014-11-18|1268.16
#2014-11-19|1268.18
#2014-11-20|1268.71
#2014-11-21|1289.41
#2014-11-24|1283.23
#2014-11-25|1282.81
#2014-11-26|1281.92
#2014-11-27|1286.81
#2014-11-28|1286.60
#2014-12-01|1267.02
#2014-12-02|1256.90
#2014-12-03|1254.51
#2014-12-04|1257.78
#2014-12-05|1243.88
#2014-12-08|1230.18
#2014-12-09|1232.58
#2014-12-10|1214.35
#2014-12-11|1203.96
#2014-12-12|1187.96
#2014-12-15|1171.06
#2014-12-16|1166.35
#2014-12-17|1167.36
#2014-12-18|1225.91
#2014-12-19|1217.44
#2014-12-22|1222.58
#2014-12-23|1223.64
#2014-12-24|1214.70
#2014-12-25|1214.45
#2014-12-26|1221.20
#2014-12-29|1238.90
#2014-12-30|1239.73
#2014-12-31|1235.63
#2015-01-01|1235.63
#2015-01-02|1215.70
#2015-01-05|1189.38
#2015-01-06|1193.96
#2015-01-07|1196.84
#2015-01-08|1233.32
#2015-01-09|1236.91
#2015-01-12|1218.32
#2015-01-13|1241.00
#2015-01-14|1234.11
#2015-01-15|1231.81
#2015-01-16|1217.19
#2015-01-19|1216.05
#2015-01-20|1222.81
#2015-01-21|1235.57
#2015-01-22|1261.86
#2015-01-23|1272.07
#2015-01-26|1277.52
#2015-01-27|1284.41
#2015-01-28|1295.14
#2015-01-29|1290.02
#2015-01-30|1282.80
#2015-02-02|1282.95
#2015-02-03|1316.13
#2015-02-04|1307.21
#2015-02-05|1322.50
#2015-02-06|1301.56
#2015-02-09|1288.07
#2015-02-10|1282.56
#2015-02-11|1260.35
#2015-02-12|1284.18
#2015-02-13|1300.96
#2015-02-16|1296.49
#2015-02-17|1287.70
#2015-02-18|1285.12
#2015-02-19|1290.33
#2015-02-20|1288.65
#2015-02-23|1298.53
#2015-02-24|1316.16
#2015-02-25|1333.27
#2015-02-26|1323.24
#2015-02-27|1298.11
#2015-03-02|1289.76
#2015-03-03|1286.31
#2015-03-04|1275.44
#2015-03-05|1295.60
#2015-03-06|1273.92
#2015-03-09|1263.95
#2015-03-10|1228.52
#2015-03-11|1235.23
#2015-03-12|1250.42
#2015-03-13|1230.14
#2015-03-16|1244.51
#2015-03-17|1251.69
#2015-03-18|1260.71
#2015-03-19|1264.01
#2015-03-20|1283.21
#2015-03-23|1295.07
#2015-03-24|1320.59
#2015-03-25|1317.72
#2015-03-26|1298.39
#2015-03-27|1294.08
#2015-03-30|1300.05
#2015-03-31|1303.27
#2015-04-01|1315.51
#2015-04-02|1318.34
#2015-04-03|1337.60
#2015-04-06|1341.83
#2015-04-07|1344.53
#2015-04-08|1341.65
#2015-04-09|1339.62
#2015-04-10|1339.03
#2015-04-13|1328.87
#2015-04-14|1340.75
#2015-04-15|1315.25
#2015-04-16|1339.84
#2015-04-17|1333.18
#2015-04-20|1327.48
#2015-04-21|1335.03
#2015-04-22|1327.07
#2015-04-23|1334.12
#2015-04-24|1335.31
#2015-04-27|1345.00
#2015-04-28|1360.55
#2015-04-29|1371.71
#2015-04-30|1347.28
#2015-05-01|1339.91
#2015-05-04|1329.02
#2015-05-05|1338.00
#2015-05-06|1315.65
#2015-05-07|1294.60
#2015-05-08|1314.18
#2015-05-11|1302.09
#2015-05-12|1293.20
#2015-05-13|1307.89
#2015-05-14|1303.87
#2015-05-15|1321.23
#2015-05-18|1325.87
#2015-05-19|1330.90
#2015-05-20|1341.25
#2015-05-21|1339.98
#2015-05-22|1334.85
#2015-05-25|1322.85
#2015-05-26|1296.33
#2015-05-27|1278.24
#2015-05-28|1266.62
#2015-05-29|1251.79
#2015-06-01|1237.86
#2015-06-02|1237.91
#2015-06-03|1223.24
#2015-06-04|1213.85
#2015-06-05|1196.68
#2015-06-08|1200.73
#2015-06-09|1205.44
#2015-06-10|1226.95
#2015-06-11|1227.03
#2015-06-12|1217.44
#2015-06-15|1203.92
#2015-06-16|1205.90
#2015-06-17|1202.46
#2015-06-18|1220.77
#2015-06-19|1220.28
#2015-06-22|1243.50
#2015-06-23|1244.98
#2015-06-24|1252.51
#2015-06-25|1271.95
#2015-06-26|1247.34
#2015-06-29|1227.44
#2015-06-30|1256.52
#2015-07-01|1241.45
#2015-07-02|1245.00
#2015-07-03|1241.94
#2015-07-06|1213.74
#2015-07-07|1176.44
#2015-07-08|1184.15
#2015-07-09|1220.16
#2015-07-10|1236.99
#2015-07-13|1248.19
#2015-07-14|1248.01
#2015-07-15|1248.16
#2015-07-16|1261.25
#2015-07-17|1270.79
#2015-07-20|1267.94
#2015-07-21|1273.76
#2015-07-22|1252.56
#2015-07-23|1257.59
#2015-07-24|1225.82
#2015-07-27|1221.27
#2015-07-28|1216.44
#2015-07-29|1244.24
#2015-07-30|1214.98
#2015-07-31|1231.78
#2015-08-03|1227.59
#2015-08-04|1254.51
#2015-08-05|1238.72
#2015-08-06|1242.74
#2015-08-07|1247.37
#2015-08-10|1240.49
#2015-08-11|1234.26
#2015-08-12|1200.03
#2015-08-13|1202.97
#2015-08-14|1190.83
#2015-08-17|1174.85
#2015-08-18|1171.55
#2015-08-19|1154.86
#2015-08-20|1142.45
#2015-08-21|1129.99
#2015-08-24|1084.86
#2015-08-25|1141.00
#2015-08-26|1115.08
#2015-08-27|1129.18
#2015-08-28|1130.69
#2015-08-31|1133.99
#2015-09-01|1092.72
#2015-09-02|1096.74
#2015-09-03|1104.85
#2015-09-04|1066.99
#2015-09-07|1038.82
#2015-09-08|1060.90
#2015-09-09|1072.88
#2015-09-10|1068.41
#2015-09-11|1067.55
#2015-09-14|1095.40
#2015-09-15|1094.54
#2015-09-16|1118.35
#2015-09-17|1124.65
#2015-09-18|1128.32
#2015-09-21|1103.67
#2015-09-22|1080.96
#2015-09-23|1080.67
#2015-09-24|1064.38
#2015-09-25|1068.94
#2015-09-28|1040.12
#2015-09-29|1047.08
#2015-09-30|1063.75
#2015-10-01|1079.18
#2015-10-02|1085.94
#2015-10-05|1120.27
#2015-10-06|1118.10
#2015-10-07|1142.79
#2015-10-08|1131.45
#2015-10-09|1147.84
#2015-10-12|1145.47
#2015-10-13|1129.77
#2015-10-14|1133.82
#2015-10-15|1154.01
#2015-10-16|1146.96
#2015-10-19|1159.61
#2015-10-20|1151.65
#2015-10-21|1132.49
#2015-10-22|1136.71
#2015-10-23|1139.31
#2015-10-26|1141.51
#2015-10-27|1131.04
#2015-10-28|1147.76
#2015-10-29|1111.99
#2015-10-30|1115.98
#2015-11-02|1125.79
#2015-11-03|1114.32
#2015-11-04|1115.23
#2015-11-05|1112.44
#2015-11-06|1075.80
#2015-11-09|1059.37
#2015-11-10|1046.16
#2015-11-11|1049.42
#2015-11-12|1029.02
#2015-11-13|1007.77
#2015-11-16|1009.33
#2015-11-17|1028.79
#2015-11-18|1029.54
#2015-11-19|1068.64
#2015-11-20|1078.66
#2015-11-23|1064.17
#2015-11-24|1065.13
#2015-11-25|1051.30
#2015-11-26|1043.16
#2015-11-27|1030.35
#2015-11-30|1013.46
#2015-12-01|1007.58
#2015-12-02|1009.49
#2015-12-03| 994.11
#2015-12-04| 978.19
#2015-12-07| 970.09
#2015-12-08| 958.88
#2015-12-09| 970.07
#2015-12-10| 851.58
#2015-12-11| 771.45
#2015-12-14| 850.78
#2015-12-15| 880.19
#2015-12-16| 879.65
#2015-12-17| 900.28
#2015-12-18| 893.89
#2015-12-21| 902.79
#2015-12-22| 910.75
#2015-12-23| 927.65
#2015-12-24| 923.90
#2015-12-25| 923.90
#2015-12-28| 920.76
#2015-12-29| 918.04
#2015-12-30| 895.97
#2015-12-31| 899.24
#2016-01-01| 899.24
#2016-01-04| 862.61
#2016-01-05| 875.20
#2016-01-06| 853.92
#2016-01-07| 826.29
#2016-01-08| 813.30
#2016-01-11| 774.28
#2016-01-12| 786.69
#2016-01-13| 800.25
#2016-01-14| 785.67
#2016-01-15| 756.16
#2016-01-18| 757.10
#2016-01-19| 771.22
#2016-01-20| 746.59
#2016-01-21| 754.02
#2016-01-22| 773.72
#2016-01-25| 771.55
#2016-01-26| 781.49
#2016-01-27| 787.00
#2016-01-28| 813.97
#2016-01-29| 851.88
#2016-02-01| 846.17
#2016-02-02| 811.06
#2016-02-03| 810.62
#2016-02-04| 857.77
#2016-02-05| 853.59
#2016-02-08| 836.67
#2016-02-09| 828.33
#2016-02-10| 845.24
#2016-02-11| 839.33
#2016-02-12| 844.57
#2016-02-15| 878.60
#2016-02-16| 870.21
#2016-02-17| 888.87
#2016-02-18| 915.21
#2016-02-19| 888.49
#2016-02-22| 905.59
#2016-02-23| 886.58
#2016-02-24| 851.77
#2016-02-25| 865.76
#2016-02-26| 844.80
#2016-02-29| 852.17
#2016-03-01| 875.46
#2016-03-02| 888.98
#2016-03-03| 907.52
#2016-03-04| 913.58
#2016-03-07| 940.86
#2016-03-08| 922.86
#2016-03-09| 924.05
#2016-03-10| 915.33
#2016-03-11| 924.80
#2016-03-14| 905.17
#2016-03-15| 881.98
#2016-03-16| 877.39
#2016-03-17| 953.87
#2016-03-18| 975.65
#2016-03-21| 983.42
#2016-03-22| 985.38
#2016-03-23| 964.90
#2016-03-24| 944.64
#2016-03-25| 944.56
#2016-03-28| 941.08
#2016-03-29| 949.19
#2016-03-30|1004.21
#2016-03-31|1018.79
#2016-04-01| 998.20
#2016-04-04|1014.91
#2016-04-05| 981.27
#2016-04-06| 957.03
#2016-04-07| 948.24
#2016-04-08| 979.10
#2016-04-11| 991.89
#2016-04-12|1007.42
#2016-04-13|1025.28
#2016-04-14|1027.16
#2016-04-15|1022.65
#2016-04-18|1042.60
#2016-04-19|1060.76
#2016-04-20|1072.83
#2016-04-21|1070.66
#2016-04-22|1050.90
#2016-04-25|1045.50
#2016-04-26|1059.55
#2016-04-27|1050.03
#2016-04-28|1070.74
#2016-04-29|1064.76
#2016-05-02|1057.34
#2016-05-03|1005.65
#2016-05-04| 981.63
#2016-05-05| 966.34
#2016-05-06| 959.67
#2016-05-09| 954.58
#2016-05-10| 954.54
#2016-05-11| 962.20
#2016-05-12| 956.29
#2016-05-13| 935.48
#2016-05-16| 910.28
#2016-05-17| 916.71
#2016-05-18| 916.37
#2016-05-19| 902.19
#2016-05-20| 921.20
#2016-05-23| 919.53
#2016-05-24| 930.43
#2016-05-25| 940.69
#2016-05-26| 951.66
#2016-05-27| 949.93
#2016-05-30| 935.63
#2016-05-31| 929.26
#2016-06-01| 950.26
#2016-06-02| 956.32
#2016-06-03| 982.29
#2016-06-06|1010.92
#2016-06-07|1018.53
#2016-06-08|1010.39
#2016-06-09| 996.97
#2016-06-10| 976.03
#2016-06-13| 967.80
#2016-06-14| 932.84
#2016-06-15| 942.40
#2016-06-16| 928.92
#2016-06-17| 951.40
#2016-06-20| 980.98
#2016-06-21| 989.15
#2016-06-22|1008.20
#2016-06-23|1021.89
#2016-06-24| 968.06
#2016-06-27| 897.06
#2016-06-28| 933.68
#2016-06-29| 969.50
#2016-06-30| 988.67
#2016-07-01| 991.54
#2016-07-04| 991.21
#2016-07-05| 963.37
#2016-07-06| 937.61
#2016-07-07| 953.20
#2016-07-08| 971.26
#2016-07-11|1005.05
#2016-07-12|1022.35
#2016-07-13|1013.65
#2016-07-14|1031.60
#2016-07-15|1029.98
#2016-07-18|1037.26
#2016-07-19|1033.60
#2016-07-20|1047.72
#2016-07-21|1057.08
#2016-07-22|1051.98
#2016-07-25|1057.87
#2016-07-26|1060.74
#2016-07-27|1080.44
#2016-07-28|1074.32
#2016-07-29|1095.82
#2016-08-01|1111.92
#2016-08-02|1088.76
#2016-08-03|1088.33
#2016-08-04|1113.18
#2016-08-05|1111.65
#2016-08-08|1134.45
#2016-08-09|1147.13
#2016-08-10|1159.42
#2016-08-11|1167.75
#2016-08-12|1165.28
#2016-08-15|1173.64
#2016-08-16|1160.12
#2016-08-17|1135.66
#2016-08-18|1166.01
#2016-08-19|1147.23
#2016-08-22|1136.78
#2016-08-23|1140.80
#2016-08-24|1064.33
#2016-08-25|1056.26
#2016-08-26|1069.81
#2016-08-29|1037.25
#2016-08-30|1026.13
#2016-08-31|1000.69
#2016-09-01| 992.55
#2016-09-02|1022.44
#2016-09-05|1036.62
#2016-09-06|1074.15
#2016-09-07|1074.57
#2016-09-08|1078.37
#2016-09-09|1046.92
#2016-09-12|1030.65
#2016-09-13|1039.06
#2016-09-14|1042.80
#2016-09-15|1047.14
#2016-09-16|1035.61
#2016-09-19|1068.49
#2016-09-20|1078.02
#2016-09-21|1078.53
#2016-09-22|1108.59
#2016-09-23|1103.43
#2016-09-26|1099.53
#2016-09-27|1098.30
#2016-09-28|1097.70
#2016-09-29|1095.60
#2016-09-30|1088.27
#2016-10-03|1095.97
#2016-10-04|1110.17
#2016-10-05|1106.93
#2016-10-06|1096.16
#2016-10-07|1105.79
#2016-10-10|1107.03
#2016-10-11|1048.18
#2016-10-12|1050.28
#2016-10-13|1031.54
#2016-10-14|1045.14
#2016-10-17|1045.61
#2016-10-18|1070.26
#2016-10-19|1080.13
#2016-10-20|1076.29
#2016-10-21|1077.29
#2016-10-24|1092.70
#2016-10-25|1092.07
#2016-10-26|1090.48
#2016-10-27|1086.55
#2016-10-28|1083.86
#2016-10-31|1126.96
#2016-11-01|1124.54
#2016-11-02|1131.29
#2016-11-03|1094.90
#2016-11-04|1058.52
#2016-11-07|1093.24
#2016-11-08|1119.47
#2016-11-09|1090.91
#2016-11-10|1047.75
#2016-11-11|1012.06
#2016-11-14| 997.41
#2016-11-15|1027.32
#2016-11-16|1032.62
#2016-11-17|1039.83
#2016-11-18|1030.19
#2016-11-21|1041.54
#2016-11-22|1065.93
#2016-11-23|1048.94
#2016-11-24|1040.75
#2016-11-25|1043.51
#2016-11-28|1086.78
#2016-11-29|1064.20
#2016-11-30|1054.29
#2016-12-01|1049.51
#2016-12-02|1044.54
#2016-12-05|1064.28
#2016-12-06|1070.67
#2016-12-07|1086.51
#2016-12-08|1092.62
#2016-12-09|1099.55
#2016-12-12|1099.12
#2016-12-13|1114.90
#2016-12-14|1103.33
#2016-12-15|1060.56
#2016-12-16|1054.96
#2016-12-19|1063.57
#2016-12-20|1074.80
#2016-12-21|1078.37
#2016-12-22|1063.77
#2016-12-23|1066.22
#2016-12-26|1064.84
#2016-12-27|1070.43
#2016-12-28|1096.20
#2016-12-29|1125.26
#2016-12-30|1122.86
#2017-01-02|1121.34
#2017-01-03|1120.29
#2017-01-04|1139.02
#2017-01-05|1127.04
#2017-01-06|1131.08
#2017-01-09|1132.38
#2017-01-10|1138.82
#2017-01-11|1117.40
#2017-01-12|1155.84
#2017-01-13|1158.21
#2017-01-16|1140.46
#2017-01-17|1144.96
#2017-01-18|1153.36
#2017-01-19|1132.98
#2017-01-20|1130.02
#2017-01-23|1145.61
#2017-01-24|1157.69
#2017-01-25|1168.92
#2017-01-26|1164.03
#2017-01-27|1131.71
#2017-01-30|1117.78
#2017-01-31|1122.55
#2017-02-01|1121.37
#2017-02-02|1124.67
#2017-02-03|1136.05
#2017-02-06|1116.20
#2017-02-07|1116.86
#2017-02-08|1116.81
#2017-02-09|1123.71
#2017-02-10|1143.42
#2017-02-13|1162.11
#2017-02-14|1174.40
#2017-02-15|1194.53
#2017-02-16|1210.88
#2017-02-17|1190.51
#2017-02-20|1186.82
#2017-02-21|1177.08
#2017-02-22|1170.98
#2017-02-23|1199.17
#2017-02-24|1188.44
#2017-02-27|1184.69
#2017-02-28|1164.34
#2017-03-01|1174.38
#2017-03-02|1191.08
#2017-03-03|1198.40
#2017-03-06|1207.13
#2017-03-07|1202.09
#2017-03-08|1188.94
#2017-03-09|1169.54
#2017-03-10|1184.96
#2017-03-13|1198.34
#2017-03-14|1194.85
#2017-03-15|1205.40
#2017-03-16|1259.19
#2017-03-17|1252.01
#2017-03-20|1264.38
#2017-03-21|1264.79
#2017-03-22|1263.57
#2017-03-23|1267.48
#2017-03-24|1272.74
#2017-03-27|1220.58
#2017-03-28|1207.67
#2017-03-29|1199.66
#2017-03-30|1213.78
#2017-03-31|1126.15
#2017-04-03|1118.20
#2017-04-04|1117.15
#2017-04-05|1082.56
#2017-04-06|1067.64
#2017-04-07|1070.62
#2017-04-10|1059.91
#2017-04-11|1079.89
#2017-04-12|1114.11
#2017-04-13|1141.69
#2017-04-14|1141.66
#2017-04-17|1150.54
#2017-04-18|1142.28
#2017-04-19|1142.89
#2017-04-20|1155.25
#2017-04-21|1150.07
#2017-04-24|1183.23
#2017-04-25|1180.11
#2017-04-26|1166.73
#2017-04-27|1161.47
#2017-04-28|1161.71
#2017-05-01|1163.62
#2017-05-02|1178.19
#2017-05-03|1165.46
#2017-05-04|1140.14
#2017-05-05|1141.14
#2017-05-08|1143.92
#2017-05-09|1144.36
#2017-05-10|1161.19
#2017-05-11|1160.95
#2017-05-12|1166.47
#2017-05-15|1181.53
#2017-05-16|1194.40
#2017-05-17|1169.91
#2017-05-18|1152.00
#2017-05-19|1163.59
#2017-05-22|1163.40
#2017-05-23|1196.47
#2017-05-24|1216.58
#2017-05-25|1225.17
#2017-05-26|1221.13
#2017-05-29|1201.81
#2017-05-30|1193.36
#2017-05-31|1169.92
#2017-06-01|1176.21
#2017-06-02|1202.72
#2017-06-05|1220.64
#2017-06-06|1184.58
#2017-06-07|1179.12
#2017-06-08|1162.76
#2017-06-09|1170.00
#2017-06-12|1180.75
#2017-06-13|1180.59
#2017-06-14|1198.09
#2017-06-15|1160.39
#2017-06-16|1162.87
#2017-06-19|1160.25
#2017-06-20|1140.75
#2017-06-21|1145.10
#2017-06-22|1142.96
#2017-06-23|1157.89
#2017-06-26|1172.39
#2017-06-27|1158.67
#2017-06-28|1161.05
#2017-06-29|1157.10
#2017-06-30|1148.04
#2017-07-03|1144.91
#2017-07-04|1148.68
#2017-07-05|1133.36
#2017-07-06|1139.03
#2017-07-07|1127.91
#2017-07-10|1132.51
#2017-07-11|1116.32
#2017-07-12|1160.14
#2017-07-13|1173.04
#2017-07-14|1198.30
#2017-07-17|1215.44
#2017-07-18|1204.33
#2017-07-19|1219.70
#2017-07-20|1220.52
#2017-07-21|1226.78
#2017-07-24|1227.19
#2017-07-25|1212.66
#2017-07-26|1218.33
#2017-07-27|1223.97
#2017-07-28|1227.02
#2017-07-31|1205.71
#2017-08-01|1198.57
#2017-08-02|1202.71
#2017-08-03|1207.36
#2017-08-04|1203.46
#2017-08-07|1230.36
#2017-08-08|1231.26
#2017-08-09|1209.87
#2017-08-10|1212.63
#2017-08-11|1195.82
#2017-08-14|1211.96
#2017-08-15|1207.62
#2017-08-16|1223.69
#2017-08-17|1222.57
#2017-08-18|1216.28
#2017-08-21|1222.03
#2017-08-22|1228.37
#2017-08-23|1224.45
#2017-08-24|1241.39
#2017-08-25|1253.22
#2017-08-28|1256.74
#2017-08-29|1260.76
#2017-08-30|1247.63
#2017-08-31|1250.32
#2017-09-01|1260.59
#2017-09-04|1245.76
#2017-09-05|1253.84
#2017-09-06|1239.85
#2017-09-07|1246.66
#2017-09-08|1236.65
#2017-09-11|1236.45
#2017-09-12|1230.00
#2017-09-13|1214.56
#2017-09-14|1211.66
#2017-09-15|1202.17
#2017-09-18|1209.16
#2017-09-19|1203.16
#2017-09-20|1215.67
#2017-09-21|1206.50
#2017-09-22|1215.63
#2017-09-25|1206.57
#2017-09-26|1184.41
#2017-09-27|1164.52
#2017-09-28|1163.57
#2017-09-29|1171.15
#2017-10-02|1159.99
#2017-10-03|1158.83
#2017-10-04|1177.48
#2017-10-05|1176.77
#2017-10-06|1170.12
#2017-10-09|1163.99
#2017-10-10|1192.09
#2017-10-11|1206.21
#2017-10-12|1226.04
#2017-10-13|1244.69
#2017-10-16|1244.12
#2017-10-17|1221.46
#2017-10-18|1221.57
#2017-10-19|1224.94
#2017-10-20|1196.67
#2017-10-23|1195.73
#2017-10-24|1192.44
#2017-10-25|1165.31
#2017-10-26|1132.23
#2017-10-27|1140.78
#2017-10-30|1159.46
#2017-10-31|1151.21
#2017-11-01|1162.28
#2017-11-02|1173.07
#2017-11-03|1154.15
#2017-11-06|1152.98
#2017-11-07|1149.26
#2017-11-08|1163.40
#2017-11-09|1155.22
#2017-11-10|1148.53
#2017-11-13|1133.63
#2017-11-14|1139.24
#2017-11-15|1132.95
#2017-11-16|1152.52
#2017-11-17|1179.93
#2017-11-20|1175.57
#2017-11-21|1187.80
#2017-11-22|1198.91
#2017-11-23|1200.79
#2017-11-24|1196.19
#2017-11-27|1217.01
#2017-11-28|1242.90
#2017-11-29|1245.91
#2017-11-30|1245.05
#2017-12-01|1238.79
#2017-12-04|1257.92
#2017-12-05|1284.55
#2017-12-06|1266.99
#2017-12-07|1245.10
#2017-12-08|1224.29
#2017-12-11|1213.44
#2017-12-12|1197.20
#2017-12-13|1221.42
#2017-12-14|1262.90
#2017-12-15|1280.81
#2017-12-18|1386.70
#2017-12-19|1440.57
#2017-12-20|1427.05
#2017-12-21|1411.82
#2017-12-22|1414.82
#2017-12-25|1415.70
#2017-12-26|1421.97
#2017-12-27|1470.84
#2017-12-28|1468.19
#2017-12-29|1485.64
#2018-01-01|1485.64
#2018-01-02|1463.09
#2018-01-03|1437.28
#2018-01-04|1444.34
#2018-01-05|1447.27
#2018-01-08|1442.32
#2018-01-09|1450.23
#2018-01-10|1432.29
#2018-01-11|1408.12
#2018-01-12|1415.68
#2018-01-15|1435.24
#2018-01-16|1469.96
#2018-01-17|1484.17
#2018-01-18|1515.69
#2018-01-19|1480.89
#2018-01-22|1511.62
#2018-01-23|1542.12
#2018-01-24|1573.89
#2018-01-25|1605.74
#2018-01-26|1591.07
#2018-01-29|1522.45
#2018-01-30|1499.21
#2018-01-31|1516.50
#2018-02-01|1530.43
#2018-02-02|1501.23
#2018-02-05|1460.95
#2018-02-06|1439.76
#2018-02-07|1503.82
#2018-02-08|1485.90
#2018-02-09|1478.64
#2018-02-12|1511.60
#2018-02-13|1521.79
#2018-02-14|1550.02
#2018-02-15|1630.31
#2018-02-16|1621.17
#2018-02-19|1612.41
#2018-02-20|1588.72
#2018-02-21|1620.62
#2018-02-22|1607.09
#2018-02-23|1637.39
#2018-02-26|1622.56
#2018-02-27|1614.62
#2018-02-28|1584.97
#2018-03-01|1576.87
#2018-03-02|1568.65
#2018-03-05|1592.72
#2018-03-06|1632.70
#2018-03-07|1611.54
#2018-03-08|1592.31
#2018-03-09|1599.88
#2018-03-12|1605.50
#2018-03-13|1619.19
#2018-03-14|1599.50
#2018-03-15|1591.97
#2018-03-16|1574.78
#2018-03-19|1570.64
#2018-03-20|1585.61
#2018-03-21|1588.63
#2018-03-22|1566.61
#2018-03-23|1571.05
#2018-03-26|1591.38
#2018-03-27|1586.32
#2018-03-28|1530.09
#2018-03-29|1543.24
#2018-03-30|1543.27
#2018-04-02|1543.06
#2018-04-03|1528.14
#2018-04-04|1499.91
#2018-04-05|1519.56
#2018-04-06|1507.69
#2018-04-09|1507.94
#2018-04-10|1522.45
#2018-04-11|1514.89
#2018-04-12|1530.44
#2018-04-13|1517.02
#2018-04-16|1522.69
#2018-04-17|1540.37
#2018-04-18|1573.05
#2018-04-19|1575.21
#2018-04-20|1555.54
#2018-04-23|1519.12
#2018-04-24|1488.28
#2018-04-25|1455.81
#2018-04-26|1477.82
#2018-04-27|1487.69
#2018-04-30|1495.17
#2018-05-01|1478.13
#2018-05-02|1476.18
#2018-05-03|1437.34
#2018-05-04|1453.90
#2018-05-07|1458.51
#2018-05-08|1440.91
#2018-05-09|1447.82
#2018-05-10|1473.95
#2018-05-11|1500.26
#2018-05-14|1494.23
#2018-05-15|1420.74
#2018-05-16|1444.04
#2018-05-17|1404.40
#2018-05-18|1370.27
#2018-05-21|1362.83
#2018-05-22|1402.03
#2018-05-23|1388.39
#2018-05-24|1389.04
#2018-05-25|1406.41
#2018-05-28|1409.04
#2018-05-29|1377.28
#2018-05-30|1373.05
#2018-05-31|1374.56
#2018-06-01|1398.67
#2018-06-04|1434.65
#2018-06-05|1383.08
#2018-06-06|1380.83
#2018-06-07|1352.00
#2018-06-08|1328.24
#2018-06-11|1320.84
#2018-06-12|1313.31
#2018-06-13|1321.22
#2018-06-14|1325.77
#2018-06-15|1278.48
#2018-06-18|1236.38
#2018-06-19|1208.42
#2018-06-20|1233.51
#2018-06-21|1240.96
#2018-06-22|1268.03
#2018-06-25|1250.20
#2018-06-26|1242.64
#2018-06-27|1202.23
#2018-06-28|1198.99
#2018-06-29|1248.75
#2018-07-02|1241.08
#2018-07-03|1264.22
#2018-07-04|1274.82
#2018-07-05|1276.98
#2018-07-06|1271.74
#2018-07-09|1308.83
#2018-07-10|1299.56
#2018-07-11|1277.44
#2018-07-12|1281.18
#2018-07-13|1283.22
#2018-07-16|1268.87
#2018-07-17|1285.49
#2018-07-18|1284.04
#2018-07-19|1260.21
#2018-07-20|1287.19
#2018-07-23|1275.35
#2018-07-24|1304.20
#2018-07-25|1304.79
#2018-07-26|1312.29
#2018-07-27|1326.19
#2018-07-30|1339.51
#2018-07-31|1359.29
#2018-08-01|1347.13
#2018-08-02|1305.91
#2018-08-03|1325.30
#2018-08-06|1297.60
#2018-08-07|1313.40
#2018-08-08|1315.14
#2018-08-09|1299.29
#2018-08-10|1230.54
#2018-08-13|1197.77
#2018-08-14|1218.79
#2018-08-15|1159.46
#2018-08-16|1180.93
#2018-08-17|1159.19
#2018-08-20|1175.80
#2018-08-21|1207.76
#2018-08-22|1222.73
#2018-08-23|1227.23
#2018-08-24|1231.87
#2018-08-27|1264.80
#2018-08-28|1277.79
#2018-08-29|1242.94
#2018-08-30|1207.77
#2018-08-31|1219.18
#2018-09-03|1205.38
#2018-09-04|1149.09
#2018-09-05|1114.67
#2018-09-06|1136.90
#2018-09-07|1159.66
#2018-09-10|1143.95
#2018-09-11|1144.53
#2018-09-12|1144.94
#2018-09-13|1169.22
#2018-09-14|1164.35
#2018-09-17|1139.91
#2018-09-18|1153.40
#2018-09-19|1181.72
#2018-09-20|1200.59
#2018-09-21|1230.18
#2018-09-24|1236.06
#2018-09-25|1209.22
#2018-09-26|1223.52
#2018-09-27|1240.94
#2018-09-28|1219.62
#2018-10-01|1210.78
#2018-10-02|1183.69
#2018-10-03|1166.64
#2018-10-04|1132.75
#2018-10-05|1121.98
#2018-10-08|1110.64
#2018-10-09|1123.15
#2018-10-10|1123.87
#2018-10-11|1102.79
#2018-10-12|1139.95
#2018-10-15|1125.04
#2018-10-16|1164.65
#2018-10-17|1151.42
#2018-10-18|1137.11
#2018-10-19|1131.06
#2018-10-22|1142.79
#2018-10-23|1111.04
#2018-10-24|1112.51
#2018-10-25|1122.74
#2018-10-26|1102.54
#2018-10-29|1133.04
#2018-10-30|1125.56
#2018-10-31|1121.50
#2018-11-01|1156.82
#2018-11-02|1194.94
#2018-11-05|1226.54
#2018-11-06|1224.34
#2018-11-07|1266.10
#2018-11-08|1241.87
#2018-11-09|1219.88
#2018-11-12|1183.46
#2018-11-13|1190.17
#2018-11-14|1191.88
#2018-11-15|1201.19
#2018-11-16|1214.49
#2018-11-19|1232.92
#2018-11-20|1205.38
#2018-11-21|1209.80
#2018-11-22|1223.61
#2018-11-23|1205.78
#2018-11-26|1227.68
#2018-11-27|1226.42
#2018-11-28|1230.13
#2018-11-29|1263.57
#2018-11-30|1218.77
#2018-12-03|1250.92
#2018-12-04|1256.77
#2018-12-05|1229.83
#2018-12-06|1176.30
#2018-12-07|1181.65
#2018-12-10|1139.89
#2018-12-11|1150.15
#2018-12-12|1185.94
#2018-12-13|1183.83
#2018-12-14|1160.43
#2018-12-17|1163.46
#2018-12-18|1157.44
#2018-12-19|1187.28
#2018-12-20|1175.39
#2018-12-21|1154.20
#2018-12-24|1145.01
#2018-12-25|1144.49
#2018-12-26|1145.62
#2018-12-27|1153.94
#2018-12-28|1180.56
#2018-12-31|1187.87
#2019-01-01|1187.87
#2019-01-02|1164.20
#2019-01-03|1181.97
#2019-01-04|1220.13
#2019-01-07|1228.11
#2019-01-08|1217.81
#2019-01-09|1233.44
#2019-01-10|1252.92
#2019-01-11|1258.27
#2019-01-14|1263.49
#2019-01-15|1274.20
#2019-01-16|1290.92
#2019-01-17|1272.66
#2019-01-18|1274.71
#2019-01-21|1268.60
#2019-01-22|1267.69
#2019-01-23|1277.29
#2019-01-24|1296.22
#2019-01-25|1323.75
#2019-01-28|1302.00
#2019-01-29|1324.88
#2019-01-30|1320.40
#2019-01-31|1359.24
#2019-02-01|1349.77
#2019-02-04|1318.21
#2019-02-05|1327.26
#2019-02-06|1323.91
#2019-02-07|1295.33
#2019-02-08|1288.74
#2019-02-11|1270.17
#2019-02-12|1282.53
#2019-02-13|1269.89
#2019-02-14|1229.03
#2019-02-15|1232.65
#2019-02-18|1250.21
#2019-02-19|1238.57
#2019-02-20|1256.24
#2019-02-21|1267.26
#2019-02-22|1274.74
#2019-02-25|1287.33
#2019-02-26|1288.59
#2019-02-27|1273.79
#2019-02-28|1262.43
#2019-03-01|1246.11
#2019-03-04|1227.69
#2019-03-05|1230.34
#2019-03-06|1225.60
#2019-03-07|1195.50
#2019-03-08|1205.16
#2019-03-11|1200.15
#2019-03-12|1210.98
#2019-03-13|1190.75
#2019-03-14|1182.30
#2019-03-15|1204.96
#2019-03-18|1209.04
#2019-03-19|1191.30
#2019-03-20|1183.72
#2019-03-21|1193.49
#2019-03-22|1164.92
#2019-03-25|1163.33
#2019-03-26|1159.63
#2019-03-27|1153.85
#2019-03-28|1151.51
#2019-03-29|1182.89
#2019-04-01|1234.67
#2019-04-02|1225.89
#2019-04-03|1251.73
#2019-04-04|1254.00
#2019-04-05|1259.14
#2019-04-08|1250.29
#2019-04-09|1256.31
#2019-04-10|1292.78
#2019-04-11|1281.26
#2019-04-12|1282.52
#2019-04-15|1286.41
#2019-04-16|1290.36
#2019-04-17|1306.11
#2019-04-18|1306.66
#2019-04-19|1306.85
#2019-04-22|1298.23
#2019-04-23|1277.33
#2019-04-24|1254.83
#2019-04-25|1253.03
#2019-04-26|1268.99
#2019-04-29|1268.36
#2019-04-30|1271.06
#2019-05-01|1268.51
#2019-05-02|1271.14
#2019-05-03|1294.99
#2019-05-06|1277.40
#2019-05-07|1273.07
#2019-05-08|1280.56
#2019-05-09|1244.01
#2019-05-10|1289.82
#2019-05-13|1274.81
#2019-05-14|1283.08
#2019-05-15|1274.82
#2019-05-16|1277.34
#2019-05-17|1240.63
#2019-05-20|1244.66
#2019-05-21|1229.63
#2019-05-22|1235.89
#2019-05-23|1201.51
#2019-05-24|1207.36
#2019-05-27|1209.00
#2019-05-28|1165.70
#2019-05-29|1184.43
#2019-05-30|1216.46
#2019-05-31|1229.43
#2019-06-03|1249.70
#2019-06-04|1203.54
#2019-06-05|1193.42
#2019-06-06|1181.91
#2019-06-07|1201.75
#2019-06-10|1233.13
#2019-06-11|1244.84
#2019-06-12|1231.23
#2019-06-13|1217.28
#2019-06-14|1221.60
#2019-06-17|1219.69
#2019-06-18|1261.20
#2019-06-19|1273.84
#2019-06-20|1301.20
#2019-06-21|1300.80
#2019-06-24|1279.77
#2019-06-25|1275.87
#2019-06-26|1282.45
#2019-06-27|1284.96
#2019-06-28|1283.36
#2019-07-01|1286.83
#2019-07-02|1272.92
#2019-07-03|1266.28
#2019-07-04|1269.30
#2019-07-05|1253.11
#2019-07-08|1261.51
#2019-07-09|1244.06
#2019-07-10|1264.15
#2019-07-11|1266.35
#2019-07-12|1262.26
#2019-07-15|1269.03
#2019-07-16|1285.54
#2019-07-17|1262.33
#2019-07-18|1276.09
#2019-07-19|1279.07
#2019-07-22|1275.03
#2019-07-23|1278.61
#2019-07-24|1264.53
#2019-07-25|1238.21
#2019-07-26|1205.78
#2019-07-29|1219.31
#2019-07-30|1204.95
#2019-07-31|1197.26
#2019-08-01|1170.13
#2019-08-02|1143.27
#2019-08-05|1111.89
#2019-08-06|1113.38
#2019-08-07|1096.58
#2019-08-08|1090.24
#2019-08-09|1079.49
#2019-08-12|1060.91
#2019-08-13|1072.81
#2019-08-14|1042.22
#2019-08-15|1069.87
#2019-08-16|1072.17
#2019-08-19|1059.62
#2019-08-20|1063.92
#2019-08-21|1084.88
#2019-08-22|1075.95
#2019-08-23|1078.89
#2019-08-26|1070.09
#2019-08-27|1058.30
#2019-08-28|1066.25
#2019-08-29|1067.24
#2019-08-30|1100.58
#2019-09-02|1091.96
#2019-09-03|1101.03
#2019-09-04|1123.32
#2019-09-05|1142.72
#2019-09-06|1159.77
#2019-09-09|1160.62
#2019-09-10|1162.82
#2019-09-11|1168.04
#2019-09-12|1198.00
#2019-09-13|1220.55
#2019-09-16|1245.89
#2019-09-17|1206.38
#2019-09-18|1216.33
#2019-09-19|1210.13
#2019-09-20|1174.39
#2019-09-23|1162.82
#2019-09-24|1153.37
#2019-09-25|1136.31
#2019-09-26|1157.03
#2019-09-27|1144.54
#2019-09-30|1127.93
#2019-10-01|1118.74
#2019-10-02|1118.67
#2019-10-03|1122.04
#2019-10-04|1143.13
#2019-10-07|1140.85
#2019-10-08|1125.17
#2019-10-09|1126.32
#2019-10-10|1152.21
#2019-10-11|1190.15
#2019-10-14|1187.55
#2019-10-15|1189.64
#2019-10-16|1193.34
#2019-10-17|1204.31
#2019-10-18|1194.97
#2019-10-21|1204.37
#2019-10-22|1226.89
#2019-10-23|1213.62
#2019-10-24|1205.57
#2019-10-25|1205.08
#2019-10-28|1221.02
#2019-10-29|1219.33
#2019-10-30|1171.76
#2019-10-31|1167.71
#2019-11-01|1168.71
#2019-11-04|1207.81
#2019-11-05|1225.51
#2019-11-06|1225.45
#2019-11-07|1229.10
#2019-11-08|1222.64
#2019-11-11|1210.55
#2019-11-12|1210.87
#2019-11-13|1201.08
#2019-11-14|1209.15
#2019-11-15|1220.64
#2019-11-18|1209.38
#2019-11-19|1223.69
#2019-11-20|1234.54
#2019-11-21|1217.14
#2019-11-22|1214.53
#2019-11-25|1187.40
#2019-11-26|1158.39
#2019-11-27|1171.59
#2019-11-28|1159.55
#2019-11-29|1169.52
#2019-12-02|1159.25
#2019-12-03|1145.57
#2019-12-04|1163.26
#2019-12-05|1150.57
#2019-12-06|1165.69
#2019-12-09|1159.03
#2019-12-10|1136.80
#2019-12-11|1150.36
#2019-12-12|1161.85
#2019-12-13|1194.12
#2019-12-16|1204.10
#2019-12-17|1205.75
#2019-12-18|1233.11
#2019-12-19|1227.16
#2019-12-20|1217.36
#2019-12-23|1218.89
#2019-12-24|1221.02
#2019-12-25|1220.48
#2019-12-26|1220.23
#2019-12-27|1231.35
#2019-12-30|1237.97
#2019-12-31|1229.65
#2020-01-01|1229.65
#2020-01-02|1230.14
#2020-01-03|1209.72
#2020-01-06|1182.72
#2020-01-07|1177.97
#2020-01-08|1185.59
#2020-01-09|1193.13
#2020-01-10|1192.87
#2020-01-13|1170.11
#2020-01-14|1190.55
#2020-01-15|1193.44
#2020-01-16|1193.60
#2020-01-17|1179.46
#2020-01-20|1170.92
#2020-01-21|1170.31
#2020-01-22|1178.21
#2020-01-23|1163.11
#2020-01-24|1167.18
#2020-01-27|1134.70
#2020-01-28|1130.89
#2020-01-29|1138.41
#2020-01-30|1127.92
#2020-01-31|1098.55
#2020-02-03|1101.27
#2020-02-04|1125.69
#2020-02-05|1137.06
#2020-02-06|1137.40
#2020-02-07|1116.70
#2020-02-10|1112.01
#2020-02-11|1124.51
#2020-02-12|1133.07
#2020-02-13|1126.79
#2020-02-14|1130.12
#2020-02-17|1123.50
#2020-02-18|1119.77
#2020-02-19|1119.67
#2020-02-20|1093.41
#2020-02-21|1089.99
#2020-02-24|1043.21
#2020-02-25|1026.94
#2020-02-26|1070.56
#2020-02-27|1011.02
#2020-02-28| 969.55
#2020-03-02| 971.45
#2020-03-03|1001.45
#2020-03-04|1010.12
#2020-03-05| 991.98
#2020-03-06| 960.97
#2020-03-09| 896.91
#2020-03-10| 909.78
#2020-03-11| 903.55
#2020-03-12| 835.12
#2020-03-13| 839.77
#2020-03-16| 737.26
#2020-03-17| 726.06
#2020-03-18| 623.02
#2020-03-19| 588.78
#2020-03-20| 620.22
#2020-03-23| 566.99
#2020-03-24| 596.76
#2020-03-25| 632.40
#2020-03-26| 673.53
#2020-03-27| 611.41
#2020-03-30| 581.29
#2020-03-31| 614.09
#2020-04-01| 610.57
#2020-04-02| 601.10
#2020-04-03| 579.26
#2020-04-06| 605.11
#2020-04-07| 645.84
#2020-04-08| 633.04
#2020-04-09| 673.74
#2020-04-10| 674.31
#2020-04-13| 666.31
#2020-04-14| 677.09
#2020-04-15| 635.73
#2020-04-16| 620.64
#2020-04-17| 622.96
#2020-04-20| 619.38
#2020-04-21| 600.25
#2020-04-22| 599.13
#2020-04-23| 606.43
#2020-04-24| 610.69
#2020-04-27| 616.61
#2020-04-28| 629.35
#2020-04-29| 663.04
#2020-04-30| 663.66
#2020-05-01| 650.18
#2020-05-04| 627.98
#2020-05-05| 647.09
#2020-05-06| 630.37
#2020-05-07| 637.83
#2020-05-08| 654.46
#2020-05-11| 635.37
#2020-05-12| 631.73
#2020-05-13| 617.15
#2020-05-14| 589.39
#2020-05-15| 595.16
#2020-05-18| 613.43
#2020-05-19| 631.51
#2020-05-20| 640.94
#2020-05-21| 656.50
#2020-05-22| 647.69
#2020-05-25| 640.49
#2020-05-26| 678.39
#2020-05-27| 676.91
#2020-05-28| 685.76
#2020-05-29| 667.78
#2020-06-01| 672.94
#2020-06-02| 707.29
#2020-06-03| 763.10
#2020-06-04| 765.76
#2020-06-05| 793.12
#2020-06-08| 790.06
#2020-06-09| 794.05
#2020-06-10| 774.52
#2020-06-11| 746.33
#2020-06-12| 749.16
#2020-06-15| 729.46
#2020-06-16| 732.11
#2020-06-17| 751.67
#2020-06-18| 727.03
#2020-06-19| 736.07
#2020-06-22| 721.30
#2020-06-23| 721.95
#2020-06-24| 712.62
#2020-06-25| 713.96
#2020-06-26| 700.75
#2020-06-29| 708.84
#2020-06-30| 701.45
#2020-07-01| 708.85
#2020-07-02| 725.86
#2020-07-03| 721.52
#2020-07-06| 724.61
#2020-07-07| 714.99
#2020-07-08| 729.89
#2020-07-09| 736.51
#2020-07-10| 747.36
#2020-07-13| 762.86
#2020-07-14| 748.66
#2020-07-15| 756.38
#2020-07-16| 763.12
#2020-07-17| 756.69
#2020-07-20| 756.35
#2020-07-21| 769.58
#2020-07-22| 766.42
#2020-07-23| 747.08
#2020-07-24| 735.55
#2020-07-27| 750.96
#2020-07-28| 758.20
#2020-07-29| 773.52
#2020-07-30| 739.78
#2020-07-31| 718.19
#2020-08-03| 690.00
#2020-08-04| 687.86
#2020-08-05| 697.78
#2020-08-06| 689.39
#2020-08-07| 687.47
#2020-08-10| 684.68
#2020-08-11| 704.27
#2020-08-12| 705.77
#2020-08-13| 712.47
#2020-08-14| 710.30
#2020-08-17| 698.20
#2020-08-18| 713.20
#2020-08-19| 721.43
#2020-08-20| 703.87
#2020-08-21| 724.70
#2020-08-24| 745.69
#2020-08-25| 749.09
#2020-08-26| 737.02
#2020-08-27| 733.96
#2020-08-28| 733.70
#2020-08-31| 702.55
#2020-09-01| 727.66
#2020-09-02| 701.85
#2020-09-03| 694.29
#2020-09-04| 697.32
#2020-09-07| 696.83
#2020-09-08| 704.70
#2020-09-09| 745.92
#2020-09-10| 746.69
#2020-09-11| 739.36
#2020-09-14| 737.73
#2020-09-15| 741.07
#2020-09-16| 746.69
#2020-09-17| 745.33
#2020-09-18| 732.36
#2020-09-21| 692.76
#2020-09-22| 701.65
#2020-09-23| 691.24
#2020-09-24| 690.13
#2020-09-25| 674.42
#2020-09-28| 703.49
#2020-09-29| 714.02
#2020-09-30| 728.24
#2020-10-01| 736.02
#2020-10-02| 755.23
#2020-10-05| 745.09
#2020-10-06| 738.23
#2020-10-07| 739.98
#2020-10-08| 735.92
#2020-10-09| 733.15
#2020-10-12| 738.83
#2020-10-13| 721.78
#2020-10-14| 723.02
#2020-10-15| 721.45
#2020-10-16| 718.66
#2020-10-19| 737.20
#2020-10-20| 734.91
#2020-10-21| 753.48
#2020-10-22| 771.12
#2020-10-23| 798.19
#2020-10-26| 784.49
#2020-10-27| 780.47
#2020-10-28| 741.70
#2020-10-29| 720.90
#2020-10-30| 710.48
#2020-11-02| 717.79
#2020-11-03| 749.11
#2020-11-04| 755.58
#2020-11-05| 770.96
#2020-11-06| 776.81
#2020-11-09| 839.45
#2020-11-10| 853.44
#2020-11-11| 889.48
#2020-11-12| 879.10
#2020-11-13| 863.59
#2020-11-16| 880.43
#2020-11-17| 882.65
#2020-11-18| 882.65
#2020-11-19| 869.14
#2020-11-20| 863.00
#2020-11-23| 858.98
#2020-11-24| 882.27
#2020-11-25| 889.93
#2020-11-26| 892.78
#2020-11-27| 883.79
#2020-11-30| 847.21
#2020-12-01| 861.62
#2020-12-02| 861.45
#2020-12-03| 874.88
#2020-12-04| 885.18
#2020-12-07| 886.89
#2020-12-08| 899.59
#2020-12-09| 911.75
#2020-12-10| 886.77
#2020-12-11| 896.95
#2020-12-14| 912.57
#2020-12-15| 932.60
#2020-12-16| 936.23
#2020-12-17| 946.48
#2020-12-18| 970.97
#2020-12-21| 924.64
#2020-12-22| 931.40
#2020-12-23| 944.97
#2020-12-24| 943.65
#2020-12-25| 943.58
#2020-12-28| 942.37
#2020-12-29| 939.88
#2020-12-30| 948.49
#2020-12-31| 938.36
#2021-01-01| 938.36
#2021-01-04| 927.91
#2021-01-05| 893.98
#2021-01-06| 893.89
#2021-01-07| 898.38
#2021-01-08| 924.49
#2021-01-11| 900.93
#2021-01-12| 913.05
#2021-01-13| 910.41
#2021-01-14| 911.71
#2021-01-15| 909.10
#2021-01-18| 912.89
#2021-01-19| 934.03
#2021-01-20| 935.37
#2021-01-21| 934.43
#2021-01-22| 904.78
#2021-01-25| 888.21
#2021-01-26| 907.44
#2021-01-27| 906.05
#2021-01-28| 913.27
#2021-01-29| 906.56
#2021-02-01| 897.97
#2021-02-02| 918.23
#2021-02-03| 921.43
#2021-02-04| 940.38
#2021-02-05| 978.37
#2021-02-08| 964.03
#2021-02-09| 973.82
#2021-02-10| 975.78
#2021-02-11| 982.37
#2021-02-12|1005.73
#2021-02-15|1010.70
#2021-02-16| 997.39
#2021-02-17| 972.15
#2021-02-18| 968.82
#2021-02-19| 971.09
#2021-02-22| 970.15
#2021-02-23| 968.45
#2021-02-24| 974.50
#2021-02-25| 959.81
#2021-02-26| 934.93
#2021-03-01| 963.98
#2021-03-02| 963.78
#2021-03-03| 964.19
#2021-03-04| 963.52
#2021-03-05| 951.54
#2021-03-08| 946.18
#2021-03-09| 954.76
#2021-03-10| 979.80
#2021-03-11| 990.47
#2021-03-12| 988.91
#2021-03-15| 978.30
#2021-03-16| 965.39
#2021-03-17| 950.91
#2021-03-18| 952.85
#2021-03-19| 944.59
#2021-03-22| 942.67
#2021-03-23| 926.20
#2021-03-24| 920.07
#2021-03-25| 908.77
#2021-03-26| 929.63
#2021-03-29| 949.14
#2021-03-30| 961.90
#2021-03-31| 952.24
#2021-04-01| 951.75
#2021-04-02| 951.77
#2021-04-05| 951.62
#2021-04-06| 955.46
#2021-04-07| 951.14
#2021-04-08| 943.66
#2021-04-09| 945.86
#2021-04-12| 946.88
#2021-04-13| 947.89
#2021-04-14| 953.65
#2021-04-15| 977.05
#2021-04-16| 974.80
#2021-04-19| 984.17
#2021-04-20| 971.07
#2021-04-21| 966.64
#2021-04-22| 963.97
#2021-04-23| 962.40
#2021-04-26| 967.55
#2021-04-27| 962.37
#2021-04-28| 973.83
#2021-04-29| 985.86
#2021-04-30| 958.71
#2021-05-03| 954.48
#2021-05-04| 949.63
#2021-05-05| 971.95
#2021-05-06| 996.17
#2021-05-07|1010.94
#2021-05-10|1017.14
#2021-05-11|1014.41
#2021-05-12|1012.79
#2021-05-13|1002.37
#2021-05-14|1010.93
#2021-05-17|1007.72
#2021-05-18|1024.17
#2021-05-19|1016.88
#2021-05-20|1022.59
#2021-05-21|1033.40
#2021-05-24|1028.84
#2021-05-25|1041.73
#2021-05-26|1050.27
#2021-05-27|1056.30
#2021-05-28|1069.43
#2021-05-31|1078.20
#2021-06-01|1081.66
#2021-06-02|1094.20
#2021-06-03|1094.49
#2021-06-04|1094.21
#2021-06-07|1093.62
#2021-06-08|1088.32
#2021-06-09|1109.29
#2021-06-10|1104.98
#2021-06-11|1092.37
#2021-06-14|1095.43
#2021-06-15|1082.93
#2021-06-16|1082.00
#2021-06-17|1043.42
#2021-06-18|1013.95
#2021-06-21|1011.15
#2021-06-22|1001.99
#2021-06-23|1016.00
#2021-06-24|1018.65
#2021-06-25|1031.39
#2021-06-28|1006.11
#2021-06-29|1016.39
#2021-06-30|1022.12
#2021-07-01|1008.54
#2021-07-02|1011.58
#2021-07-05|1017.00
#2021-07-06|1009.06
#2021-07-07|1015.75
#2021-07-08|1012.78
#2021-07-09|1030.93
#2021-07-12|1021.93
#2021-07-13| 986.33
#2021-07-14| 991.44
#2021-07-15| 986.29
#2021-07-16| 990.17
#2021-07-19| 966.51
#2021-07-20| 965.24
#2021-07-21| 969.59
#2021-07-22| 975.73
#2021-07-23| 975.95
#2021-07-26| 968.40
#2021-07-27| 975.23
#2021-07-28| 973.98
#2021-07-29| 993.11
#2021-07-30| 993.66
#2021-08-02|1006.37
#2021-08-03|1022.54
#2021-08-04|1019.90
#2021-08-05|1047.00
#2021-08-06|1032.20
#2021-08-09|1028.04
#2021-08-10|1021.82
#2021-08-11|1038.15
#2021-08-12|1027.03
#2021-08-13|1032.84
#2021-08-16|1051.80
#2021-08-17|1050.43
#2021-08-18|1062.91
#2021-08-19|1040.75
#2021-08-20|1030.25
#2021-08-23|1061.79
#2021-08-24|1081.04
#2021-08-25|1084.70
#2021-08-26|1086.87
#2021-08-27|1100.64
#2021-08-30|1108.03
#2021-08-31|1126.67
#2021-09-01|1126.50
#2021-09-02|1115.07
#2021-09-03|1119.04
#2021-09-06|1118.26
#2021-09-07|1114.71
#2021-09-08|1121.56
#2021-09-09|1121.32
#2021-09-10|1113.16
#2021-09-13|1124.79
#2021-09-14|1127.16
#2021-09-15|1125.54
#2021-09-16|1092.84
#2021-09-17|1088.38
#2021-09-20|1065.95
#2021-09-21|1065.80
#2021-09-22|1091.11
#2021-09-23|1106.22
#2021-09-24|1086.79
#2021-09-27|1083.20
#2021-09-28|1086.75
#2021-09-29|1095.71
#2021-09-30|1103.41
#2021-10-01|1112.03
#2021-10-04|1090.91
#2021-10-05|1091.89
#2021-10-06|1089.84
#2021-10-07|1094.84
#2021-10-08|1075.88
#2021-10-11|1075.95
#2021-10-12|1082.23
#2021-10-13|1089.65
#2021-10-14|1087.07
#2021-10-15|1095.52
#2021-10-18|1103.86
#2021-10-19|1110.60
#2021-10-20|1117.70
#2021-10-21|1097.14
#2021-10-22|1086.97
#2021-10-25|1095.14
#2021-10-26|1097.27
#2021-10-27|1086.54
#2021-10-28|1076.71
#2021-10-29|1070.90
#2021-11-01|1062.00
#2021-11-02|1080.36
#2021-11-03|1078.19
#2021-11-04|1097.06
#2021-11-05|1097.57
#2021-11-08|1101.13
#2021-11-09|1099.67
#2021-11-10|1074.73
#2021-11-11|1082.86
#2021-11-12|1067.29
#2021-11-15|1077.65
#2021-11-16|1055.16
#2021-11-17|1064.06
#2021-11-18|1057.55
#2021-11-19|1037.58
#2021-11-22|1042.45
#2021-11-23|1033.81
#2021-11-24|1014.63
#2021-11-25|1025.09
#2021-11-26| 950.01
#2021-11-29| 978.29
#2021-11-30| 996.48
#2021-12-01|1025.83
#2021-12-02|1023.97
#2021-12-03|1015.72
#2021-12-06|1034.38
#2021-12-07|1040.25
#2021-12-08|1058.17
#2021-12-09|1044.83
#2021-12-10|1028.99
#2021-12-13|1022.49
#2021-12-14|1018.91
#2021-12-15|1029.31
#2021-12-16|1039.01
#2021-12-17|1055.31
#2021-12-20|1041.21
#2021-12-21|1045.32
#2021-12-22|1054.22
#2021-12-23|1074.07
#2021-12-24|1076.56
#2021-12-27|1078.20
#2021-12-28|1070.36
#2021-12-29|1069.83
#2021-12-30|1077.59
#2021-12-31|1076.18
#2022-01-03|1090.64
#2022-01-04|1097.35
#2022-01-05|1121.32
#2022-01-06|1126.25
#2022-01-07|1133.35
#2022-01-10|1135.68
#2022-01-11|1138.76
#2022-01-12|1158.83
#2022-01-13|1166.66
#2022-01-14|1167.23
#2022-01-17|1156.60
#2022-01-18|1140.02
#2022-01-19|1140.40
#2022-01-20|1149.71
#2022-01-21|1149.77
#2022-01-24|1115.81
#2022-01-25|1123.26
#2022-01-26|1134.57
#2022-01-27|1130.63
#2022-01-28|1124.05
#2022-01-31|1141.97
#2022-02-01|1163.55
#2022-02-02|1158.14
#2022-02-03|1177.57
#2022-02-04|1155.42
#2022-02-07|1156.28
#2022-02-08|1182.52
#2022-02-09|1190.75
#2022-02-10|1213.22
#2022-02-11|1210.45
#2022-02-14|1198.17
#2022-02-15|1222.20
#2022-02-16|1238.15
#2022-02-17|1235.12
#2022-02-18|1216.63
#2022-02-21|1215.72
#2022-02-22|1207.08
#2022-02-23|1211.97
#2022-02-24|1150.81
#2022-02-25|1191.36
#2022-02-28|1178.04
#2022-03-01|1204.92
#2022-03-02|1192.39
#2022-03-03|1231.45
#2022-03-04|1170.36
#2022-03-07|1126.47
#2022-03-08|1118.06
#2022-03-09|1160.32
#2022-03-10|1177.00
#2022-03-11|1205.44
#2022-03-14|1212.56
#2022-03-15|1199.32
#2022-03-16|1264.93
#2022-03-17|1275.04
#2022-03-18|1262.46
#2022-03-21|1266.39
#2022-03-22|1287.22
#2022-03-23|1293.48
#2022-03-24|1305.35
#2022-03-25|1306.22
#2022-03-28|1315.44
#2022-03-29|1355.65
#2022-03-30|1355.86
#2022-03-31|1344.97
#2022-04-01|1344.56
#2022-04-04|1348.63
#2022-04-05|1329.35
#2022-04-06|1336.95
#2022-04-07|1311.64
#2022-04-08|1315.52
#2022-04-11|1315.17
#2022-04-12|1313.08
#2022-04-13|1277.72
#2022-04-14|1261.49
#2022-04-15|1262.09
#2022-04-18|1259.83
#2022-04-19|1246.97
#2022-04-20|1222.04
#2022-04-21|1212.04
#2022-04-22|1196.12
#2022-04-25|1173.31
#2022-04-26|1177.84
#2022-04-27|1169.18
#2022-04-28|1174.96
#2022-04-29|1180.28
#2022-05-02|1166.56
#2022-05-03|1158.57
#2022-05-04|1154.62
#2022-05-05|1133.28
#2022-05-06|1110.59
#2022-05-09|1077.01
#2022-05-10|1097.53
#2022-05-11|1105.86
#2022-05-12|1107.53
#2022-05-13|1109.15
#2022-05-16|1117.61
#2022-05-17|1132.09
#2022-05-18|1139.39
#2022-05-19|1131.52
#2022-05-20|1127.85
#2022-05-23|1151.82
#2022-05-24|1140.67
#2022-05-25|1112.74
#2022-05-26|1139.70
#2022-05-27|1178.42
#2022-05-30|1218.94
#2022-05-31|1224.78
#2022-06-01|1201.46
#2022-06-02|1184.24
#2022-06-03|1193.13
#2022-06-06|1187.69
#2022-06-07|1167.92
#2022-06-08|1161.13
#2022-06-09|1142.94
#2022-06-10|1099.25
#2022-06-13|1065.21
#2022-06-14|1071.60
#2022-06-15|1094.99
#2022-06-16|1091.34
#2022-06-17|1069.87
#2022-06-20|1092.66
#2022-06-21|1107.46
#2022-06-22|1095.97
#2022-06-23|1090.90
#2022-06-24|1116.71
#2022-06-27|1099.91
#2022-06-28|1084.42
#2022-06-29|1058.81
#2022-06-30|1019.98
#2022-07-01|1009.91
#2022-07-04|1030.72
#2022-07-05| 984.92
#2022-07-06| 974.40
#2022-07-07|1000.56
#2022-07-08|1003.43
#2022-07-11| 979.76
#2022-07-12| 991.34
#2022-07-13| 983.62
#2022-07-14| 948.94
#2022-07-15| 974.61
#2022-07-18| 989.69
#2022-07-19|1001.49
#2022-07-20| 996.57
#2022-07-21|1018.74
#2022-07-22|1021.99
#2022-07-25|1019.08
#2022-07-26|1022.93
#2022-07-27|1025.26
#2022-07-28|1047.72
#2022-07-29|1041.00
#2022-08-01|1050.66
#2022-08-02|1028.56
#2022-08-03|1034.17
#2022-08-04|1045.89
#2022-08-05|1058.63
#2022-08-08|1076.99
#2022-08-09|1073.88
#2022-08-10|1107.01
#2022-08-11|1116.52
#2022-08-12|1122.01
#2022-08-15|1115.69
#2022-08-16|1119.49
#2022-08-17|1102.49
#2022-08-18|1097.76
#2022-08-19|1054.49
#2022-08-22|1050.46
#2022-08-23|1054.12
#2022-08-24|1048.15
#2022-08-25|1062.71
#2022-08-26|1072.02
#2022-08-29|1052.92
#2022-08-30|1032.35
#2022-08-31|1001.83
#2022-09-01| 986.84
#2022-09-02|1005.02
#2022-09-05|1015.46
#2022-09-06|1010.18
#2022-09-07| 983.64
#2022-09-08| 971.02
#2022-09-09| 996.62
#2022-09-12|1020.19
#2022-09-13| 980.95
#2022-09-14| 969.72
#2022-09-15| 970.96
#2022-09-16| 951.37
#2022-09-19| 942.81
#2022-09-20| 950.84
#2022-09-21| 950.36
#2022-09-22| 946.81
#2022-09-23| 921.33
#2022-09-26| 905.35
#2022-09-27| 925.86
#2022-09-28| 921.73
#2022-09-29| 895.00
#2022-09-30| 899.38
#2022-10-03| 903.02
#2022-10-04| 926.19
#2022-10-05| 911.78
#2022-10-06| 912.06
#2022-10-07| 907.06
#2022-10-10| 905.77
#2022-10-11| 910.87
#2022-10-12| 896.77
#2022-10-13| 900.54
#2022-10-14| 909.77
#2022-10-17| 946.73
#2022-10-18| 942.30
#2022-10-19| 959.72
#2022-10-20| 961.64
#2022-10-21| 953.74
#2022-10-24| 949.93
#2022-10-25| 977.97
#2022-10-26|1011.98
#2022-10-27|1012.74
#2022-10-28|1004.92
#2022-10-31| 980.91
#2022-11-01| 984.26
#2022-11-02| 989.51
#2022-11-03| 969.12
#2022-11-04|1012.71
#2022-11-07|1037.35
#2022-11-08|1034.31
#2022-11-09|1034.82
#2022-11-10|1061.67
#2022-11-11|1068.67
#2022-11-14|1070.80
#2022-11-15|1052.70
#2022-11-16|1059.17
#2022-11-17|1048.36
#2022-11-18|1073.06
#2022-11-21|1068.36
#2022-11-22|1088.68
#2022-11-23|1105.59
#2022-11-24|1100.58
#2022-11-25|1099.37
#2022-11-28|1101.28
#2022-11-29|1092.32
#2022-11-30|1109.70
#2022-12-01|1005.46
#2022-12-02|1015.18
#2022-12-05|1040.78
#2022-12-06|1052.78
#2022-12-07|1057.14
#2022-12-08|1051.11
#2022-12-09|1031.19
#2022-12-12|1016.07
#2022-12-13|1037.92
#2022-12-14|1043.19
#2022-12-15|1008.16
#2022-12-16| 994.63
#2022-12-19|1042.38
#2022-12-20|1036.47
#2022-12-21|1051.62
#2022-12-22|1045.97
#2022-12-23|1064.79
#2022-12-26|1065.18
#2022-12-27|1048.59
#2022-12-28|1047.97
#2022-12-29|1052.52
#2022-12-30|1043.53
#2023-01-02|1044.55
#2023-01-03|1054.77
#2023-01-04|1063.65
#2023-01-05|1039.95
#2023-01-06|1037.81
#2023-01-09|1079.62
#2023-01-10|1060.98
#2023-01-11|1055.21
#2023-01-12|1079.59
#2023-01-13|1088.17
#2023-01-16|1078.53
#2023-01-17|1061.05
#2023-01-18|1073.50
#2023-01-19|1049.59
#2023-01-20|1060.12
#2023-01-23|1076.57
#2023-01-24|1074.54
#2023-01-25|1071.72
#2023-01-26|1074.61
#2023-01-27|1080.33
#2023-01-30|1077.59
#2023-01-31|1058.73
#2023-02-01|1101.44
#2023-02-02|1110.09
#2023-02-03|1085.93
#2023-02-06|1065.50
#2023-02-07|1069.24
#2023-02-08|1059.96
#2023-02-09|1069.92
#2023-02-10|1040.22
#2023-02-13|1049.44
#2023-02-14|1049.08
#2023-02-15|1034.18
#2023-02-16|1027.99
#2023-02-17|1035.74
#2023-02-20|1032.94
#2023-02-21|1030.65
#2023-02-22|1043.68
#2023-02-23|1057.49
#2023-02-24|1025.33
#2023-02-27|1030.47
#2023-02-28|1039.87
#2023-03-01|1059.49
#2023-03-02|1045.54
#2023-03-03|1046.90
#2023-03-06|1052.11
#2023-03-07|1031.63
#2023-03-08|1013.70
#2023-03-09|1021.25
#2023-03-10|1022.78
#2023-03-13| 992.51
#2023-03-14| 981.82
#2023-03-15| 943.25
#2023-03-16| 943.89
#2023-03-17| 936.09
#2023-03-20| 929.33
#2023-03-21| 927.76
#2023-03-22| 953.60
#2023-03-23| 978.38
#2023-03-24| 957.58
#2023-03-27| 965.40
#2023-03-28| 984.13
#2023-03-29| 992.25
#2023-03-30|1004.92
#2023-03-31|1002.76
#2023-04-03|1011.04
#2023-04-04|1022.54
#2023-04-05|1008.57
#2023-04-06|1000.96
#2023-04-07|1000.85
#2023-04-10| 987.25
#2023-04-11|1001.51
#2023-04-12|1010.40
#2023-04-13|1027.44
#2023-04-14|1030.22
#2023-04-17|1006.46
#2023-04-18| 996.17
#2023-04-19| 998.81
#2023-04-20|1008.82
#2023-04-21|1000.80
#2023-04-24| 997.94
#2023-04-25| 984.02
#2023-04-26| 990.35
#2023-04-27| 997.36
#2023-04-28|1002.57
#2023-05-01|1000.36
#2023-05-02| 981.00
#2023-05-03| 989.34
#2023-05-04| 959.65
#2023-05-05| 972.97
#2023-05-08| 980.94
#2023-05-09| 965.40
#2023-05-10| 938.20
#2023-05-11| 894.52
#2023-05-12| 901.83
#2023-05-15| 912.01
#2023-05-16| 910.25
#2023-05-17| 892.35
#2023-05-18| 885.83
#2023-05-19| 890.01
#2023-05-22| 904.46
#2023-05-23| 904.02
#2023-05-24| 901.68
#2023-05-25| 878.54
#2023-05-26| 878.40
#2023-05-29| 872.67
#2023-05-30| 859.10
#2023-05-31| 858.77
#2023-06-01| 875.80
#2023-06-02| 889.86
#2023-06-05| 908.85
#2023-06-06| 918.97
#2023-06-07| 941.54
#2023-06-08| 962.80
#2023-06-09| 991.22
#2023-06-12| 980.56
#2023-06-13| 995.74
#2023-06-14|1020.12
#2023-06-15|1026.82
#2023-06-16|1035.74
#2023-06-19|1036.38
#2023-06-20|1031.15
#2023-06-21|1023.74
#2023-06-22|1008.34
#2023-06-23| 983.55
#2023-06-26| 986.54
#2023-06-27| 995.24
#2023-06-28| 987.63
#2023-06-29| 986.83
#2023-06-30| 997.54
#2023-07-03|1008.73
#2023-07-04|1018.30
#2023-07-05|1009.94
#2023-07-06| 980.26
#2023-07-07| 998.24
#2023-07-10| 992.68
#2023-07-11|1008.94
#2023-07-12|1045.03
#2023-07-13|1074.46
#2023-07-14|1070.46
#2023-07-17|1076.96
#2023-07-18|1096.52
#2023-07-19|1088.74
#2023-07-20|1089.14
#2023-07-21|1086.32
#2023-07-24|1105.33
#2023-07-25|1116.21
#2023-07-26|1121.03
#2023-07-27|1137.40
#2023-07-28|1143.63
#2023-07-31|1135.46
#2023-08-01|1110.78
#2023-08-02|1065.75
#2023-08-03|1053.94
#2023-08-04|1093.17
#2023-08-07|1077.31
#2023-08-08|1064.48
#2023-08-09|1064.04
#2023-08-10|1086.92
#2023-08-11|1074.18
#2023-08-14|1053.22
#2023-08-15|1036.64
#2023-08-16|1047.03
#2023-08-17|1040.80
#2023-08-18|1028.81
#2023-08-21|1044.09
#2023-08-22|1054.12
#2023-08-23|1082.43
#2023-08-24|1079.46
#2023-08-25|1073.13
#2023-08-28|1089.51
#2023-08-29|1089.72
#2023-08-30|1093.68
#2023-08-31|1063.12
#2023-09-01|1069.34
#2023-09-04|1060.38
#2023-09-05|1048.48
#2023-09-06|1042.00
#2023-09-07|1036.30
#2023-09-08|1056.52
#2023-09-11|1065.82
#2023-09-12|1059.68
#2023-09-13|1059.01
#2023-09-14|1041.05
#2023-09-15|1018.72
#2023-09-18|1019.30
#2023-09-19|1023.75
#2023-09-20|1060.17
#2023-09-21|1040.88
#2023-09-22|1048.50
#2023-09-25|1044.71
#2023-09-26|1029.89
#2023-09-27|1018.67
#2023-09-28|1025.38
#2023-09-29|1028.01
#2023-10-02| 996.15
#2023-10-03| 998.07
#2023-10-04| 990.74
#2023-10-05| 998.42
#2023-10-06|1007.00
#2023-10-09| 998.17
#2023-10-10|1044.64
#2023-10-11|1057.43
#2023-10-12|1038.11
#2023-10-13|1027.32
#2023-10-16|1035.75
#2023-10-17|1046.34
#2023-10-18|1020.15
#2023-10-19|1017.33
#2023-10-20|1006.36
#2023-10-23|1014.50
#2023-10-24|1010.05
#2023-10-25|1007.76
#2023-10-26|1006.13
#2023-10-27|1002.47
#2023-10-30|1013.94
#2023-10-31|1019.82
#2023-11-01|1029.53
#2023-11-02|1078.19
#2023-11-03|1106.04
#2023-11-06|1100.06
#2023-11-07|1075.70
#2023-11-08|1086.79
#2023-11-09|1083.39
#2023-11-10|1077.65
#2023-11-13|1070.51
#2023-11-14|1110.17
#2023-11-15|1146.67
#2023-11-16|1116.36
#2023-11-17|1111.80
#2023-11-20|1118.36
#2023-11-21|1115.66
#2023-11-22|1091.93
#2023-11-23|1107.43
#2023-11-24|1116.89
#2023-11-27|1117.57
#2023-11-28|1116.41
#2023-11-29|1111.69
#2023-11-30|1094.27
#2023-12-01|1110.18
#2023-12-04|1105.54
#2023-12-05|1092.71
#2023-12-06|1102.75
#2023-12-07|1087.33
#2023-12-08|1075.81
#2023-12-11|1071.67
#2023-12-12|1057.54
#2023-12-13|1067.63
#2023-12-14|1142.83
#2023-12-15|1143.21
#2023-12-18|1100.30
#2023-12-19|1112.92
#2023-12-20|1125.03
#2023-12-21|1124.43
#2023-12-22|1132.80
#2023-12-25|1132.95
#2023-12-26|1123.50
#2023-12-27|1163.58
#2023-12-28|1158.23
#2023-12-29|1175.87
#2024-01-01|1175.87
#2024-01-02|1150.68
#2024-01-03|1115.67
#2024-01-04|1116.65
#2024-01-05|1132.47
#2024-01-08|1137.55
#2024-01-09|1134.05
#2024-01-10|1132.36
#2024-01-11|1135.42
#2024-01-12|1143.72
#2024-01-15|1117.50
#2024-01-16|1102.99
#2024-01-17|1075.93
#2024-01-18|1094.90
#2024-01-19|1098.08
#2024-01-22|1084.25
#2024-01-23|1099.40
#2024-01-24|1110.23
#2024-01-25|1103.26
#2024-01-26|1126.01
#2024-01-29|1113.74
#2024-01-30|1120.20
#2024-01-31|1139.07
#2024-02-01|1127.78
#2024-02-02|1112.91
#2024-02-05|1095.88
#2024-02-06|1107.69
#2024-02-07|1102.33
#2024-02-08|1099.61
#2024-02-09|1095.51
#2024-02-12|1103.16
#2024-02-13|1086.55
#2024-02-14|1099.35
#2024-02-15|1098.34
#2024-02-16|1116.29
#2024-02-19|1116.17
#2024-02-20|1113.67
#2024-02-21|1120.76
#2024-02-22|1118.50
#2024-02-23|1103.28
#2024-02-26|1087.78
#2024-02-27|1097.67
#2024-02-28|1079.73
#2024-02-29|1086.67
#2024-03-01|1104.36
#2024-03-04|1099.98
#2024-03-05|1096.65
#2024-03-06|1091.34
#2024-03-07|1084.49
#2024-03-08|1090.23
#2024-03-11|1099.11
#2024-03-12|1090.96
#2024-03-13|1097.06
#2024-03-14|1077.10
#2024-03-15|1063.25
#2024-03-18|1041.30
#2024-03-19|1038.15
#2024-03-20|1042.56
#2024-03-21|1040.90
#2024-03-22|1031.45
#2024-03-25|1028.82
#2024-03-26|1029.35
#2024-03-27|1037.99
#2024-03-28|1033.39
#2024-03-29|1033.38
#2024-04-01|1032.99
#2024-04-02|1032.73
#2024-04-03|1028.28
#2024-04-04|1049.27
#2024-04-05|1041.64
#2024-04-08|1050.09
#2024-04-09|1067.06
#2024-04-10|1048.70
#2024-04-11|1043.58
#2024-04-12|1007.78
#2024-04-15|1005.21
#2024-04-16| 994.71
#2024-04-17| 983.10
#2024-04-18| 983.17
#2024-04-19| 985.07
#2024-04-22| 992.84
#2024-04-23|1007.43
#2024-04-24| 997.39
#2024-04-25|1003.05
#2024-04-26|1035.95
#2024-04-29|1061.57
#2024-04-30|1058.71
#2024-05-01|1070.18
#2024-05-02|1070.78
#2024-05-03|1076.88
#2024-05-06|1083.92
#2024-05-07|1093.26
#2024-05-08|1086.69
#2024-05-09|1093.36
#2024-05-10|1105.95
#2024-05-13|1120.72
#2024-05-14|1100.26
#2024-05-15|1122.23
#2024-05-16|1139.88
#2024-05-17|1141.09
#2024-05-20|1147.09
#2024-05-21|1156.41
#2024-05-22|1143.92
#2024-05-23|1123.35
#2024-05-24|1127.66
#2024-05-27|1121.68
#2024-05-28|1125.79
#2024-05-29|1119.15
#2024-05-30|1068.09
#2024-05-31|1060.11
#2024-06-03|1110.50
#2024-06-04|1087.19
#2024-06-05|1050.65
#2024-06-06|1043.33
#2024-06-07|1055.60
#2024-06-10|1060.42
#2024-06-11|1077.23
#2024-06-12|1105.95
#2024-06-13|1125.65
#2024-06-14|1171.10
#2024-06-17|1179.23
#2024-06-18|1265.41
#2024-06-19|1280.90
#2024-06-20|1259.38
#2024-06-21|1273.80
#2024-06-24|1248.97
#2024-06-25|1245.88
#2024-06-26|1232.82
#2024-06-27|1197.61
#2024-06-28|1247.40
#2024-07-01|1262.48
#2024-07-02|1219.02
#2024-07-03|1254.68
#2024-07-04|1264.60
#2024-07-05|1256.42
#2024-07-08|1274.60
#2024-07-09|1267.74
#2024-07-10|1260.60
#2024-07-11|1284.82
#2024-07-12|1290.21
#2024-07-15|1287.12
#2024-07-16|1276.22
#2024-07-17|1251.56
#2024-07-18|1257.06
#2024-07-19|1255.86
#2024-07-22|1262.61
#2024-07-23|1263.33
#2024-07-24|1262.20
#2024-07-25|1278.33
#2024-07-26|1290.05
#2024-07-29|1272.67
#2024-07-30|1291.36
#2024-07-31|1319.76
#2024-08-01|1314.69
#2024-08-02|1291.92
#2024-08-05|1250.43
#2024-08-06|1256.62
#2024-08-07|1273.99
#2024-08-08|1275.03
#2024-08-09|1279.74
#2024-08-12|1281.93
#2024-08-13|1295.94
#2024-08-14|1321.91
#2024-08-15|1349.46
#2024-08-16|1368.06
#2024-08-19|1396.48
#2024-08-20|1382.11
#2024-08-21|1389.74
#2024-08-22|1367.91
#2024-08-23|1406.53
#2024-08-26|1421.04
#2024-08-27|1426.00
#2024-08-28|1423.27
#2024-08-29|1433.60
#2024-08-30|1424.52
#2024-09-02|1409.65
#2024-09-03|1382.89
#2024-09-04|1403.68
#2024-09-05|1407.70
#2024-09-06|1397.60
#2024-09-09|1396.13
#2024-09-10|1409.25
#2024-09-11|1394.14
#2024-09-12|1413.63
#2024-09-13|1413.87
#2024-09-16|1417.28
#2024-09-17|1436.48
#2024-09-18|1446.96
#2024-09-19|1462.82
#2024-09-20|1470.56
#2024-09-23|1511.26
#2024-09-24|1508.71
#2024-09-25|1524.23
#2024-09-26|1530.16
#2024-09-27|1532.81
#2024-09-30|1498.16
#2024-10-01|1473.81
#2024-10-02|1472.86
#2024-10-03|1450.09
#2024-10-04|1459.37
#2024-10-07|1463.63
#2024-10-08|1450.02
#2024-10-09|1436.70
#2024-10-10|1453.14
#2024-10-11|1489.30
#2024-10-14|1481.69
#2024-10-15|1486.76
#2024-10-16|1482.14
#2024-10-17|1472.59
#2024-10-18|1491.52
#2024-10-21|1478.94
#2024-10-22|1474.26
#2024-10-23|1444.02
#2024-10-24|1470.23
#2024-10-25|1460.81
#2024-10-28|1467.01
#2024-10-29|1441.34
#2024-10-30|1454.49
#2024-10-31|1448.64
#2024-11-01|1470.56
#2024-11-04|1483.87
#2024-11-05|1500.41
#2024-11-06|1468.35
#2024-11-07|1506.87
#2024-11-08|1478.44
#2024-11-11|1442.68
#2024-11-12|1430.95
#2024-11-13|1420.68
#2024-11-14|1419.50
#2024-11-15|1412.99
#2024-11-18|1430.18
#2024-11-19|1434.08
#2024-11-20|1446.22
#2024-11-21|1466.87
#2024-11-22|1451.44
#2024-11-25|1441.76
#2024-11-26|1444.42
#2024-11-27|1426.54
#2024-11-28|1437.74
#2024-11-29|1429.67
#2024-12-02|1426.48
#2024-12-03|1419.12
#2024-12-04|1433.80
#2024-12-05|1466.57
#2024-12-06|1474.23
#2024-12-09|1500.02
#2024-12-10|1488.09
#2024-12-11|1490.80
#2024-12-12|1479.87
#2024-12-13|1483.38
#2024-12-16|1483.38
#2024-12-17|1434.91
#2024-12-18|1443.38
#2024-12-19|1397.49
#2024-12-20|1399.79
#2024-12-23|1386.91
#2024-12-24|1382.66
#2024-12-25|1382.67
#2024-12-26|1369.94
#2024-12-27|1372.96
#2024-12-30|1358.43
#2024-12-31|1352.75
#2025-01-01|1352.75
#2025-01-02|1361.18
#2025-01-03|1374.89
#2025-01-06|1391.66
#2025-01-07|1393.08
#2025-01-08|1358.50
#2025-01-09|1350.44
#2025-01-10|1321.57
#2025-01-13|1302.31
#2025-01-14|1309.74
#2025-01-15|1347.97
#2025-01-16|1336.05
#2025-01-17|1362.15
#2025-01-20|1363.31
#2025-01-21|1371.76
#2025-01-22|1364.96
#2025-01-23|1341.00
#2025-01-24|1346.71
#2025-01-27|1318.27
#2025-01-28|1323.00
#2025-01-29|1346.66
#2025-01-30|1358.67
#2025-01-31|1335.55
#2025-02-03|1318.64
#2025-02-04|1338.34
#2025-02-05|1346.57
#2025-02-06|1368.75
#2025-02-07|1383.85
#2025-02-10|1378.72
#2025-02-11|1371.10
#2025-02-12|1369.46
#2025-02-13|1363.05
#2025-02-14|1374.88
#2025-02-17|1364.10
#2025-02-18|1374.94
#2025-02-19|1363.37
#2025-02-20|1373.06
#2025-02-21|1385.72
#2025-02-24|1374.36
#2025-02-25|1381.71
#2025-02-26|1404.89
#2025-02-27|1377.98
#2025-02-28|1354.50
#2025-03-03|1367.50
#2025-03-04|1359.26
#2025-03-05|1378.45
#2025-03-06|1381.66
#2025-03-07|1386.64
#2025-03-10|1368.26
#2025-03-11|1360.44
#2025-03-12|1350.90
#2025-03-13|1364.70
#2025-03-14|1394.33
#2025-03-17|1411.89
#2025-03-18|1410.29
#2025-03-19|1422.45
#2025-03-20|1428.68
#2025-03-21|1423.70
#2025-03-24|1417.94
#2025-03-25|1438.52
#2025-03-26|1450.04
#2025-03-27|1444.09
#2025-03-28|1401.54
#2025-03-31|1388.33
#2025-04-01|1405.80
#2025-04-02|1341.25
#2025-04-03|1273.17
#2025-04-04|1206.09
#2025-04-07|1196.45
#2025-04-08|1244.24
#2025-04-09|1175.06
#2025-04-10|1244.54
#2025-04-11|1248.36
#2025-04-14|1329.26
#2025-04-15|1326.50
#2025-04-16|1332.34
#2025-04-17|1337.93
#2025-04-18|1339.07
#2025-04-21|1349.19
#2025-04-22|1357.76
#2025-04-23|1381.19
#2025-04-24|1386.44
#2025-04-25|1398.28
#2025-04-28|1413.73
#2025-04-29|1433.97
#2025-04-30|1425.61
#2025-05-01|1424.80
#2025-05-02|1457.98
#2025-05-05|1449.81
#2025-05-06|1439.65
#2025-05-07|1437.52
#2025-05-08|1435.42
#2025-05-09|1444.89
#2025-05-12|1466.38
#2025-05-13|1464.14
#2025-05-14|1471.39
#2025-05-15|1497.28
#2025-05-16|1494.65
#2025-05-19|1480.05
#2025-05-20|1480.07
#2025-05-21|1487.52
#2025-05-22|1471.59
#2025-05-23|1480.02
#2025-05-26|1498.41
#2025-05-27|1493.30
#2025-05-28|1503.28
#2025-05-29|1528.18
#2025-05-30|1498.90
#2025-06-02|1512.45
#2025-06-03|1508.97
#2025-06-04|1529.90
#2025-06-05|1540.02
#2025-06-06|1545.81
#2025-06-09|1542.36
#2025-06-10|1563.09
#2025-06-11|1539.73
#2025-06-12|1544.75
#2025-06-13|1495.28
#2025-06-16|1502.43
#2025-06-17|1484.67
#2025-06-18|1481.09
#2025-06-19|1471.93
#2025-06-20|1489.14
#2025-06-23|1464.81
#2025-06-24|1542.83
#2025-06-25|1519.83
#2025-06-26|1512.58
#2025-06-27|1529.82
#2025-06-30|1535.25
#2025-07-01|1556.10
#2025-07-02|1540.67
#2025-07-03|1570.72
#2025-07-04|1554.83
#2025-07-07|1538.17
#2025-07-08|1535.93
#2025-07-09|1543.03
#2025-07-10|1536.53
#2025-07-11|1490.67
#2025-07-14|1486.26
#2025-07-15|1491.72
#2025-07-16|1506.11
#2025-07-17|1516.03
#2025-07-18|1562.53
#2025-07-21|1550.01
#2025-07-22|1546.68
#2025-07-23|1552.30
#2025-07-24|1555.90
#2025-07-25|1532.45
#2025-07-28|1527.55
#2025-07-29|1528.81
#2025-07-30|1538.33
#2025-07-31|1541.55
#2025-08-01|1521.60
#2025-08-04|1539.25
#2025-08-05|1519.41
#2025-08-06|1537.63
#2025-08-07|1539.97
#2025-08-08|1547.08
#2025-08-11|1553.01
#2025-08-12|1582.31
#2025-08-13|1613.66
#2025-08-14|1613.47
#2025-08-15|1616.01
#2025-08-18|1595.75
#2025-08-19|1601.13
#2025-08-20|1593.85
#2025-08-21|1592.49
#2025-08-22|1649.14
#2025-08-25|1622.54
#2025-08-26|1595.69
#2025-08-27|1588.74
#2025-08-28|1607.67
#2025-08-29|1590.32
#2025-09-01|1588.52
#2025-09-02|1562.24
#2025-09-03|1549.30
#2025-09-04|1525.34
#2025-09-05|1560.18
#2025-09-08|1582.76
#2025-09-09|1585.43
#2025-09-10|1590.64
#2025-09-11|1612.42
#2025-09-12|1630.28
#2025-09-15|1626.98
#2025-09-16|1631.98
#2025-09-17|1633.66
#2025-09-18|1647.21
#2025-09-19|1640.62
#2025-09-22|1621.64
#2025-09-23|1636.54
#2025-09-24|1629.27
#2025-09-25|1592.46
#2025-09-26|1592.26
#2025-09-29|1590.07
#2025-09-30|1594.99
#2025-10-01|1610.97
#2025-10-02|1595.55
#2025-10-03|1632.91
#2025-10-06|1654.28
#2025-10-07|1650.29
#2025-10-08|1663.97
#2025-10-09|1692.32
#2025-10-10|1692.32
#2025-10-13|1689.04
#2025-10-14|1676.21
#2025-10-15|1692.51
#2025-10-16|1698.22
#2025-10-17|1682.25
#2025-10-20|1718.73
#2025-10-21|1712.44
#2025-10-22|1733.89
#2025-10-23|1748.52
#2025-10-24|1749.35
#2025-10-27|1735.40
#2025-10-28|1770.65
#2025-10-29|1760.63
#2025-10-30|1718.13
#2025-10-31|1711.09
#2025-11-03|1719.43
#2025-11-04|1690.36
#2025-11-05|1717.85
#2025-11-06|1727.81
#2025-11-07|1718.26
#2025-11-10|1743.72
#2025-11-11|1737.51
#2025-11-12|1776.07
#2025-11-13|1812.78
#2025-11-14|1789.16
#2025-11-17|1811.97
#2025-11-18|1775.07
#2025-11-19|1774.55
#2025-11-20|1787.65
#2025-11-21|1731.87
#2025-11-24|1740.57
#2025-11-25|1749.40
#2025-11-26|1785.91
#2025-11-27|1751.91
#2025-11-28|1753.23
#2025-12-01|1763.99
#2025-12-02|1775.85
#2025-12-03|1806.68
#2025-12-04|1825.71
#2025-12-05|1841.23
#2025-12-08|1814.51
#2025-12-09|1823.21
#2025-12-10|1829.49
#2025-12-11|1850.25
#2025-12-12|1842.20
#2025-12-15|1880.67
#2025-12-16|1886.39
#2025-12-17|1911.13
#2025-12-18|1926.40
#2025-12-19|1915.19
#2025-12-22|1907.98
#2025-12-23|1925.38
#2025-12-24|1942.21
#2025-12-25|1941.53
#2025-12-26|1936.36
#2025-12-29|1936.81
#2025-12-30|1949.68
#2025-12-31|1952.07
#2026-01-01|1952.07
#2026-01-02|1969.35
#2026-01-05|1968.87
#2026-01-06|2007.60
#2026-01-07|1985.36
#2026-01-08|1985.47
#2026-01-09|1986.48
#2026-01-12|1982.34
#2026-01-13|1959.01
#2026-01-14|1955.05
#2026-01-15|1989.33
#2026-01-16|1987.01
#2026-01-19|1980.62
#2026-01-20|1979.94
#2026-01-21|1996.36
#2026-01-22|2048.87
#2026-01-23|2041.11
#2026-01-26|2068.20
#2026-01-27|2083.20
#2026-01-28|2077.60
#2026-01-29|2105.26
#2026-01-30|2069.28
#2026-02-02|2097.55
#2026-02-03|2124.97
#2026-02-04|2096.55
#2026-02-05|2071.92
#2026-02-06|2104.11
#2026-02-09|2126.11
#2026-02-10|2142.85
#2026-02-11|2147.79
#2026-02-12|2177.25
#2026-02-13|2145.49
#2026-02-16|2165.78
#2026-02-17|2152.45
#2026-02-18|2206.21
#2026-02-19|2180.31
#2026-02-20|2189.91
#2026-02-23|2195.47
#2026-02-24|2219.77
#2026-02-25|2213.22
#2026-02-26|2242.48
#2026-02-27|2235.95
#2026-03-02|2160.49
#2026-03-03|2019.00
#2026-03-04|2069.71
#2026-03-05|2024.60
#2026-03-06|1925.13
#2026-03-09|1946.87
#2026-03-10|2025.01
#2026-03-11|1980.61
#2026-03-12|1913.31
#2026-03-13|1880.51
#2026-03-16|1928.06
#2026-03-17|1949.97
#2026-03-18|1918.42
#2026-03-19|1889.81
#2026-03-20|1868.32
#2026-03-23|1892.52
#2026-03-24|1864.29
#2026-03-25|1939.29
#2026-03-26|1905.82
#2026-03-27|1880.36
#2026-03-30|1850.97
#2026-03-31|1883.09
#2026-04-01|1949.13