Table Data - NASDAQ Emerging Markets Middle East and Africa Financials Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA30T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMMEA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 178.61 |
| 2001-04-02 | 176.50 |
| 2001-04-03 | 171.96 |
| 2001-04-04 | 175.46 |
| 2001-04-05 | 178.30 |
| 2001-04-06 | 175.47 |
| 2001-04-09 | 176.28 |
| 2001-04-10 | 178.37 |
| 2001-04-11 | 187.27 |
| 2001-04-12 | 189.81 |
| 2001-04-13 | . |
| 2001-04-16 | 189.34 |
| 2001-04-17 | 189.37 |
| 2001-04-18 | 192.89 |
| 2001-04-19 | 194.47 |
| 2001-04-20 | 192.54 |
| 2001-04-23 | 190.59 |
| 2001-04-24 | 191.46 |
| 2001-04-25 | 190.54 |
| 2001-04-26 | 192.79 |
| 2001-04-27 | 193.94 |
| 2001-04-30 | 195.90 |
| 2001-05-01 | 196.10 |
| 2001-05-02 | 196.09 |
| 2001-05-03 | 194.22 |
| 2001-05-04 | 196.30 |
| 2001-05-07 | 197.90 |
| 2001-05-08 | 197.34 |
| 2001-05-09 | 199.23 |
| 2001-05-10 | 202.02 |
| 2001-05-11 | 201.49 |
| 2001-05-14 | 199.06 |
| 2001-05-15 | 198.84 |
| 2001-05-16 | 200.26 |
| 2001-05-17 | 205.02 |
| 2001-05-18 | 206.34 |
| 2001-05-21 | 206.95 |
| 2001-05-22 | 205.23 |
| 2001-05-23 | 204.24 |
| 2001-05-24 | 204.25 |
| 2001-05-25 | 205.89 |
| 2001-05-28 | . |
| 2001-05-29 | 206.24 |
| 2001-05-30 | 207.87 |
| 2001-05-31 | 207.11 |
| 2001-06-01 | 201.94 |
| 2001-06-04 | 203.41 |
| 2001-06-05 | 203.06 |
| 2001-06-06 | 203.06 |
| 2001-06-07 | 201.36 |
| 2001-06-08 | 202.88 |
| 2001-06-11 | 200.76 |
| 2001-06-12 | 201.21 |
| 2001-06-13 | 202.72 |
| 2001-06-14 | 205.61 |
| 2001-06-15 | 207.91 |
| 2001-06-18 | 205.73 |
| 2001-06-19 | 208.06 |
| 2001-06-20 | 207.74 |
| 2001-06-21 | 210.97 |
| 2001-06-22 | 214.25 |
| 2001-06-25 | 213.98 |
| 2001-06-26 | 214.64 |
| 2001-06-27 | 214.50 |
| 2001-06-28 | 213.02 |
| 2001-06-29 | 213.20 |
| 2001-07-02 | 214.75 |
| 2001-07-03 | 213.15 |
| 2001-07-04 | . |
| 2001-07-05 | 205.76 |
| 2001-07-06 | 204.88 |
| 2001-07-09 | 203.87 |
| 2001-07-10 | 204.46 |
| 2001-07-11 | 201.12 |
| 2001-07-12 | 200.64 |
| 2001-07-13 | 201.80 |
| 2001-07-16 | 200.85 |
| 2001-07-17 | 198.29 |
| 2001-07-18 | 197.10 |
| 2001-07-19 | 198.75 |
| 2001-07-20 | 197.38 |
| 2001-07-23 | 198.69 |
| 2001-07-24 | 198.51 |
| 2001-07-25 | 199.54 |
| 2001-07-26 | 199.30 |
| 2001-07-27 | 198.12 |
| 2001-07-30 | 199.83 |
| 2001-07-31 | 199.07 |
| 2001-08-01 | 202.33 |
| 2001-08-02 | 208.45 |
| 2001-08-03 | 206.20 |
| 2001-08-06 | 201.55 |
| 2001-08-07 | 199.53 |
| 2001-08-08 | 198.03 |
| 2001-08-09 | 198.65 |
| 2001-08-10 | 198.88 |
| 2001-08-13 | 198.10 |
| 2001-08-14 | 201.64 |
| 2001-08-15 | 202.68 |
| 2001-08-16 | 203.05 |
| 2001-08-17 | 202.25 |
| 2001-08-20 | 199.58 |
| 2001-08-21 | 198.91 |
| 2001-08-22 | 199.21 |
| 2001-08-23 | 198.58 |
| 2001-08-24 | 200.00 |
| 2001-08-27 | 200.79 |
| 2001-08-28 | 201.77 |
| 2001-08-29 | 200.79 |
| 2001-08-30 | 198.50 |
| 2001-08-31 | 197.83 |
| 2001-09-03 | . |
| 2001-09-04 | 197.51 |
| 2001-09-05 | 195.96 |
| 2001-09-06 | 194.16 |
| 2001-09-07 | 194.45 |
| 2001-09-10 | 192.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 173.57 |
| 2001-09-18 | 170.71 |
| 2001-09-19 | 171.95 |
| 2001-09-20 | 164.18 |
| 2001-09-21 | 158.46 |
| 2001-09-24 | 158.83 |
| 2001-09-25 | 167.72 |
| 2001-09-26 | 170.18 |
| 2001-09-27 | 168.21 |
| 2001-09-28 | 169.62 |
| 2001-10-01 | 168.55 |
| 2001-10-02 | 167.39 |
| 2001-10-03 | 165.69 |
| 2001-10-04 | 171.12 |
| 2001-10-05 | 171.79 |
| 2001-10-08 | 171.60 |
| 2001-10-09 | 171.76 |
| 2001-10-10 | 171.02 |
| 2001-10-11 | 174.18 |
| 2001-10-12 | 172.75 |
| 2001-10-15 | 174.66 |
| 2001-10-16 | 171.43 |
| 2001-10-17 | 169.60 |
| 2001-10-18 | 168.88 |
| 2001-10-19 | 168.55 |
| 2001-10-22 | 164.62 |
| 2001-10-23 | 164.28 |
| 2001-10-24 | 165.47 |
| 2001-10-25 | 166.74 |
| 2001-10-26 | 166.10 |
| 2001-10-29 | 167.13 |
| 2001-10-30 | 164.64 |
| 2001-10-31 | 164.20 |
| 2001-11-01 | 164.76 |
| 2001-11-02 | 164.90 |
| 2001-11-05 | 165.66 |
| 2001-11-06 | 165.54 |
| 2001-11-07 | 164.14 |
| 2001-11-08 | 164.65 |
| 2001-11-09 | 161.33 |
| 2001-11-12 | 160.22 |
| 2001-11-13 | 161.75 |
| 2001-11-14 | 163.52 |
| 2001-11-15 | 164.43 |
| 2001-11-16 | 167.38 |
| 2001-11-19 | 168.22 |
| 2001-11-20 | 166.26 |
| 2001-11-21 | 162.03 |
| 2001-11-22 | . |
| 2001-11-23 | 161.13 |
| 2001-11-26 | 163.27 |
| 2001-11-27 | 159.98 |
| 2001-11-28 | 158.72 |
| 2001-11-29 | 154.77 |
| 2001-11-30 | 151.20 |
| 2001-12-03 | 148.62 |
| 2001-12-04 | 145.83 |
| 2001-12-05 | 142.36 |
| 2001-12-06 | 138.31 |
| 2001-12-07 | 138.95 |
| 2001-12-10 | 143.51 |
| 2001-12-11 | 140.49 |
| 2001-12-12 | 138.71 |
| 2001-12-13 | 134.62 |
| 2001-12-14 | 128.70 |
| 2001-12-17 | 132.66 |
| 2001-12-18 | 130.85 |
| 2001-12-19 | 127.20 |
| 2001-12-20 | 118.07 |
| 2001-12-21 | 128.28 |
| 2001-12-24 | 131.69 |
| 2001-12-25 | . |
| 2001-12-26 | 132.44 |
| 2001-12-27 | 134.77 |
| 2001-12-28 | 135.90 |
| 2001-12-31 | 135.82 |
| 2002-01-01 | . |
| 2002-01-02 | 132.57 |
| 2002-01-03 | 133.25 |
| 2002-01-04 | 136.35 |
| 2002-01-07 | 140.79 |
| 2002-01-08 | 145.13 |
| 2002-01-09 | 148.39 |
| 2002-01-10 | 147.13 |
| 2002-01-11 | 147.91 |
| 2002-01-14 | 145.26 |
| 2002-01-15 | 138.43 |
| 2002-01-16 | 135.65 |
| 2002-01-17 | 137.27 |
| 2002-01-18 | 137.48 |
| 2002-01-21 | . |
| 2002-01-22 | 133.54 |
| 2002-01-23 | 134.49 |
| 2002-01-24 | 136.60 |
| 2002-01-25 | 135.31 |
| 2002-01-28 | 134.21 |
| 2002-01-29 | 133.90 |
| 2002-01-30 | 131.91 |
| 2002-01-31 | 132.10 |
| 2002-02-01 | 130.05 |
| 2002-02-04 | 129.69 |
| 2002-02-05 | 128.78 |
| 2002-02-06 | 128.95 |
| 2002-02-07 | 130.62 |
| 2002-02-08 | 131.65 |
| 2002-02-11 | 129.12 |
| 2002-02-12 | 131.12 |
| 2002-02-13 | 129.85 |
| 2002-02-14 | 130.84 |
| 2002-02-15 | 132.26 |
| 2002-02-18 | . |
| 2002-02-19 | 131.75 |
| 2002-02-20 | 135.67 |
| 2002-02-21 | 132.92 |
| 2002-02-22 | 132.37 |
| 2002-02-25 | 133.38 |
| 2002-02-26 | 134.63 |
| 2002-02-27 | 133.30 |
| 2002-02-28 | 132.00 |
| 2002-03-01 | 134.56 |
| 2002-03-04 | 139.33 |
| 2002-03-05 | 140.97 |
| 2002-03-06 | 139.60 |
| 2002-03-07 | 135.14 |
| 2002-03-08 | 130.12 |
| 2002-03-11 | 132.54 |
| 2002-03-12 | 132.14 |
| 2002-03-13 | 129.96 |
| 2002-03-14 | 132.04 |
| 2002-03-15 | 131.03 |
| 2002-03-18 | 129.18 |
| 2002-03-19 | 130.15 |
| 2002-03-20 | 131.73 |
| 2002-03-21 | 133.44 |
| 2002-03-22 | 134.55 |
| 2002-03-25 | 133.37 |
| 2002-03-26 | 132.56 |
| 2002-03-27 | 130.95 |
| 2002-03-28 | 129.85 |
| 2002-03-29 | . |
| 2002-04-01 | 129.79 |
| 2002-04-02 | 132.53 |
| 2002-04-03 | 136.79 |
| 2002-04-04 | 139.74 |
| 2002-04-05 | 144.74 |
| 2002-04-08 | 142.96 |
| 2002-04-09 | 142.61 |
| 2002-04-10 | 145.53 |
| 2002-04-11 | 144.62 |
| 2002-04-12 | 144.00 |
| 2002-04-15 | 144.82 |
| 2002-04-16 | 146.64 |
| 2002-04-17 | 147.75 |
| 2002-04-18 | 148.84 |
| 2002-04-19 | 151.44 |
| 2002-04-22 | 155.62 |
| 2002-04-23 | 160.21 |
| 2002-04-24 | 160.81 |
| 2002-04-25 | 164.03 |
| 2002-04-26 | 165.77 |
| 2002-04-29 | 163.44 |
| 2002-04-30 | 162.44 |
| 2002-05-01 | 163.25 |
| 2002-05-02 | 167.09 |
| 2002-05-03 | 172.10 |
| 2002-05-06 | 173.58 |
| 2002-05-07 | 177.07 |
| 2002-05-08 | 175.80 |
| 2002-05-09 | 174.96 |
| 2002-05-10 | 175.68 |
| 2002-05-13 | 176.39 |
| 2002-05-14 | 177.38 |
| 2002-05-15 | 172.33 |
| 2002-05-16 | 173.22 |
| 2002-05-17 | 174.58 |
| 2002-05-20 | 173.45 |
| 2002-05-21 | 172.98 |
| 2002-05-22 | 170.55 |
| 2002-05-23 | 170.59 |
| 2002-05-24 | 174.50 |
| 2002-05-27 | . |
| 2002-05-28 | 173.39 |
| 2002-05-29 | 175.47 |
| 2002-05-30 | 177.07 |
| 2002-05-31 | 175.35 |
| 2002-06-03 | 175.58 |
| 2002-06-04 | 177.86 |
| 2002-06-05 | 175.70 |
| 2002-06-06 | 177.26 |
| 2002-06-07 | 173.83 |
| 2002-06-10 | 172.45 |
| 2002-06-11 | 170.76 |
| 2002-06-12 | 167.44 |
| 2002-06-13 | 164.61 |
| 2002-06-14 | 159.11 |
| 2002-06-17 | 157.06 |
| 2002-06-18 | 162.42 |
| 2002-06-19 | 161.75 |
| 2002-06-20 | 160.84 |
| 2002-06-21 | 158.90 |
| 2002-06-24 | 159.78 |
| 2002-06-25 | 158.98 |
| 2002-06-26 | 154.62 |
| 2002-06-27 | 157.69 |
| 2002-06-28 | 157.74 |
| 2002-07-01 | 161.01 |
| 2002-07-02 | 158.68 |
| 2002-07-03 | 155.31 |
| 2002-07-04 | . |
| 2002-07-05 | 159.84 |
| 2002-07-08 | 157.54 |
| 2002-07-09 | 157.74 |
| 2002-07-10 | 156.95 |
| 2002-07-11 | 154.67 |
| 2002-07-12 | 159.27 |
| 2002-07-15 | 157.13 |
| 2002-07-16 | 157.16 |
| 2002-07-17 | 158.98 |
| 2002-07-18 | 160.59 |
| 2002-07-19 | 157.16 |
| 2002-07-22 | 151.88 |
| 2002-07-23 | 149.66 |
| 2002-07-24 | 145.76 |
| 2002-07-25 | 147.94 |
| 2002-07-26 | 149.60 |
| 2002-07-29 | 153.07 |
| 2002-07-30 | 151.25 |
| 2002-07-31 | 145.22 |
| 2002-08-01 | 143.77 |
| 2002-08-02 | 143.94 |
| 2002-08-05 | 140.14 |
| 2002-08-06 | 139.35 |
| 2002-08-07 | 141.86 |
| 2002-08-08 | 143.76 |
| 2002-08-09 | 143.19 |
| 2002-08-12 | 144.22 |
| 2002-08-13 | 141.40 |
| 2002-08-14 | 142.11 |
| 2002-08-15 | 141.57 |
| 2002-08-16 | 142.56 |
| 2002-08-19 | 142.84 |
| 2002-08-20 | 140.52 |
| 2002-08-21 | 139.26 |
| 2002-08-22 | 140.96 |
| 2002-08-23 | 140.10 |
| 2002-08-26 | 139.37 |
| 2002-08-27 | 142.87 |
| 2002-08-28 | 143.50 |
| 2002-08-29 | 140.51 |
| 2002-08-30 | 143.74 |
| 2002-09-02 | . |
| 2002-09-03 | 137.50 |
| 2002-09-04 | 137.93 |
| 2002-09-05 | 140.22 |
| 2002-09-06 | 142.21 |
| 2002-09-09 | 145.22 |
| 2002-09-10 | 147.78 |
| 2002-09-11 | 150.72 |
| 2002-09-12 | 149.15 |
| 2002-09-13 | 144.74 |
| 2002-09-16 | 142.82 |
| 2002-09-17 | 145.87 |
| 2002-09-18 | 143.09 |
| 2002-09-19 | 141.67 |
| 2002-09-20 | 142.46 |
| 2002-09-23 | 140.55 |
| 2002-09-24 | 140.22 |
| 2002-09-25 | 142.59 |
| 2002-09-26 | 145.74 |
| 2002-09-27 | 145.37 |
| 2002-09-30 | 142.04 |
| 2002-10-01 | 143.80 |
| 2002-10-02 | 145.84 |
| 2002-10-03 | 144.96 |
| 2002-10-04 | 144.47 |
| 2002-10-07 | 141.10 |
| 2002-10-08 | 140.51 |
| 2002-10-09 | 140.17 |
| 2002-10-10 | 140.66 |
| 2002-10-11 | 143.02 |
| 2002-10-14 | 144.76 |
| 2002-10-15 | 148.34 |
| 2002-10-16 | 144.87 |
| 2002-10-17 | 147.60 |
| 2002-10-18 | 147.24 |
| 2002-10-21 | 150.80 |
| 2002-10-22 | 155.61 |
| 2002-10-23 | 156.12 |
| 2002-10-24 | 157.98 |
| 2002-10-25 | 156.35 |
| 2002-10-28 | 158.04 |
| 2002-10-29 | 152.14 |
| 2002-10-30 | 152.14 |
| 2002-10-31 | 152.67 |
| 2002-11-01 | 159.22 |
| 2002-11-04 | 159.91 |
| 2002-11-05 | 158.85 |
| 2002-11-06 | 161.35 |
| 2002-11-07 | 166.48 |
| 2002-11-08 | 169.13 |
| 2002-11-11 | 168.91 |
| 2002-11-12 | 167.45 |
| 2002-11-13 | 164.66 |
| 2002-11-14 | 170.11 |
| 2002-11-15 | 174.21 |
| 2002-11-18 | 175.23 |
| 2002-11-19 | 173.27 |
| 2002-11-20 | 169.20 |
| 2002-11-21 | 172.16 |
| 2002-11-22 | 174.90 |
| 2002-11-25 | 176.56 |
| 2002-11-26 | 176.47 |
| 2002-11-27 | 178.77 |
| 2002-11-28 | . |
| 2002-11-29 | 178.54 |
| 2002-12-02 | 178.57 |
| 2002-12-03 | 175.00 |
| 2002-12-04 | 175.11 |
| 2002-12-05 | 175.93 |
| 2002-12-06 | 172.29 |
| 2002-12-09 | 173.11 |
| 2002-12-10 | 174.42 |
| 2002-12-11 | 176.67 |
| 2002-12-12 | 173.48 |
| 2002-12-13 | 176.16 |
| 2002-12-16 | 176.56 |
| 2002-12-17 | 176.44 |
| 2002-12-18 | 179.04 |
| 2002-12-19 | 174.08 |
| 2002-12-20 | 176.34 |
| 2002-12-23 | 176.49 |
| 2002-12-24 | 174.47 |
| 2002-12-25 | . |
| 2002-12-26 | 175.58 |
| 2002-12-27 | 176.87 |
| 2002-12-30 | 179.86 |
| 2002-12-31 | 179.96 |
| 2003-01-01 | . |
| 2003-01-02 | 182.22 |
| 2003-01-03 | 185.42 |
| 2003-01-06 | 185.13 |
| 2003-01-07 | 186.35 |
| 2003-01-08 | 185.10 |
| 2003-01-09 | 184.68 |
| 2003-01-10 | 186.82 |
| 2003-01-13 | 184.43 |
| 2003-01-14 | 184.79 |
| 2003-01-15 | 185.41 |
| 2003-01-16 | 181.30 |
| 2003-01-17 | 179.92 |
| 2003-01-20 | . |
| 2003-01-21 | 176.27 |
| 2003-01-22 | 174.69 |
| 2003-01-23 | 177.36 |
| 2003-01-24 | 174.63 |
| 2003-01-27 | 170.26 |
| 2003-01-28 | 170.79 |
| 2003-01-29 | 174.08 |
| 2003-01-30 | 176.48 |
| 2003-01-31 | 178.57 |
| 2003-02-03 | 179.69 |
| 2003-02-04 | 181.94 |
| 2003-02-05 | 180.51 |
| 2003-02-06 | 183.09 |
| 2003-02-07 | 180.87 |
| 2003-02-10 | 179.03 |
| 2003-02-11 | 181.31 |
| 2003-02-12 | 181.95 |
| 2003-02-13 | 180.03 |
| 2003-02-14 | 180.94 |
| 2003-02-17 | . |
| 2003-02-18 | 181.32 |
| 2003-02-19 | 180.52 |
| 2003-02-20 | 184.28 |
| 2003-02-21 | 185.57 |
| 2003-02-24 | 183.57 |
| 2003-02-25 | 183.27 |
| 2003-02-26 | 184.30 |
| 2003-02-27 | 183.49 |
| 2003-02-28 | 182.86 |
| 2003-03-03 | 185.69 |
| 2003-03-04 | 182.87 |
| 2003-03-05 | 182.81 |
| 2003-03-06 | 179.06 |
| 2003-03-07 | 179.38 |
| 2003-03-10 | 180.38 |
| 2003-03-11 | 179.17 |
| 2003-03-12 | 175.75 |
| 2003-03-13 | 172.56 |
| 2003-03-14 | 170.63 |
| 2003-03-17 | 167.51 |
| 2003-03-18 | 172.49 |
| 2003-03-19 | 174.83 |
| 2003-03-20 | 173.55 |
| 2003-03-21 | 172.15 |
| 2003-03-24 | 169.70 |
| 2003-03-25 | 171.81 |
| 2003-03-26 | 171.47 |
| 2003-03-27 | 172.43 |
| 2003-03-28 | 170.36 |
| 2003-03-31 | 171.54 |
| 2003-04-01 | 173.50 |
| 2003-04-02 | 173.49 |
| 2003-04-03 | 176.49 |
| 2003-04-04 | 176.66 |
| 2003-04-07 | 181.51 |
| 2003-04-08 | 178.56 |
| 2003-04-09 | 182.03 |
| 2003-04-10 | 182.60 |
| 2003-04-11 | 185.61 |
| 2003-04-14 | 186.87 |
| 2003-04-15 | 189.76 |
| 2003-04-16 | 187.38 |
| 2003-04-17 | 189.47 |
| 2003-04-18 | . |
| 2003-04-21 | 188.93 |
| 2003-04-22 | 189.45 |
| 2003-04-23 | 190.66 |
| 2003-04-24 | 195.65 |
| 2003-04-25 | 198.14 |
| 2003-04-28 | 199.69 |
| 2003-04-29 | 201.11 |
| 2003-04-30 | 197.84 |
| 2003-05-01 | 197.97 |
| 2003-05-02 | 191.30 |
| 2003-05-05 | 199.68 |
| 2003-05-06 | 198.06 |
| 2003-05-07 | 198.09 |
| 2003-05-08 | 196.76 |
| 2003-05-09 | 199.66 |
| 2003-05-12 | 198.74 |
| 2003-05-13 | 200.77 |
| 2003-05-14 | 199.28 |
| 2003-05-15 | 187.54 |
| 2003-05-16 | 189.14 |
| 2003-05-19 | 185.25 |
| 2003-05-20 | 187.28 |
| 2003-05-21 | 192.96 |
| 2003-05-22 | 189.96 |
| 2003-05-23 | 192.46 |
| 2003-05-26 | . |
| 2003-05-27 | 188.35 |
| 2003-05-28 | 186.15 |
| 2003-05-29 | 190.07 |
| 2003-05-30 | 193.07 |
| 2003-06-02 | 195.71 |
| 2003-06-03 | 195.19 |
| 2003-06-04 | 194.10 |
| 2003-06-05 | 203.59 |
| 2003-06-06 | 202.67 |
| 2003-06-09 | 204.88 |
| 2003-06-10 | 204.22 |
| 2003-06-11 | 202.31 |
| 2003-06-12 | 202.53 |
| 2003-06-13 | 202.55 |
| 2003-06-16 | 204.45 |
| 2003-06-17 | 205.40 |
| 2003-06-18 | 202.37 |
| 2003-06-19 | 204.77 |
| 2003-06-20 | 203.31 |
| 2003-06-23 | 200.62 |
| 2003-06-24 | 205.04 |
| 2003-06-25 | 207.21 |
| 2003-06-26 | 209.94 |
| 2003-06-27 | 212.96 |
| 2003-06-30 | 214.13 |
| 2003-07-01 | 218.79 |
| 2003-07-02 | 221.29 |
| 2003-07-03 | 223.39 |
| 2003-07-04 | . |
| 2003-07-07 | 225.70 |
| 2003-07-08 | 225.01 |
| 2003-07-09 | 225.74 |
| 2003-07-10 | 225.76 |
| 2003-07-11 | 223.83 |
| 2003-07-14 | 225.46 |
| 2003-07-15 | 220.95 |
| 2003-07-16 | 219.09 |
| 2003-07-17 | 214.86 |
| 2003-07-18 | 215.54 |
| 2003-07-21 | 215.03 |
| 2003-07-22 | 218.36 |
| 2003-07-23 | 219.39 |
| 2003-07-24 | 218.68 |
| 2003-07-25 | 221.15 |
| 2003-07-28 | 225.44 |
| 2003-07-29 | 225.79 |
| 2003-07-30 | 224.29 |
| 2003-07-31 | 224.67 |
| 2003-08-01 | 223.55 |
| 2003-08-04 | 224.02 |
| 2003-08-05 | 222.99 |
| 2003-08-06 | 224.47 |
| 2003-08-07 | 227.89 |
| 2003-08-08 | 223.00 |
| 2003-08-11 | 223.28 |
| 2003-08-12 | 222.07 |
| 2003-08-13 | 221.27 |
| 2003-08-14 | 222.30 |
| 2003-08-15 | 220.08 |
| 2003-08-18 | 222.08 |
| 2003-08-19 | 222.10 |
| 2003-08-20 | 221.35 |
| 2003-08-21 | 219.36 |
| 2003-08-22 | 220.68 |
| 2003-08-25 | 217.30 |
| 2003-08-26 | 220.71 |
| 2003-08-27 | 221.40 |
| 2003-08-28 | 220.47 |
| 2003-08-29 | 219.96 |
| 2003-09-01 | . |
| 2003-09-02 | 219.80 |
| 2003-09-03 | 223.31 |
| 2003-09-04 | 222.46 |
| 2003-09-05 | 216.84 |
| 2003-09-08 | 212.05 |
| 2003-09-09 | 215.06 |
| 2003-09-10 | 218.01 |
| 2003-09-11 | 216.29 |
| 2003-09-12 | 214.22 |
| 2003-09-15 | 213.89 |
| 2003-09-16 | 215.00 |
| 2003-09-17 | 217.90 |
| 2003-09-18 | 219.74 |
| 2003-09-19 | 218.26 |
| 2003-09-22 | 221.00 |
| 2003-09-23 | 223.13 |
| 2003-09-24 | 223.17 |
| 2003-09-25 | 222.73 |
| 2003-09-26 | 220.39 |
| 2003-09-29 | 221.46 |
| 2003-09-30 | 226.02 |
| 2003-10-01 | 228.49 |
| 2003-10-02 | 230.77 |
| 2003-10-03 | 232.54 |
| 2003-10-06 | 233.85 |
| 2003-10-07 | 238.56 |
| 2003-10-08 | 238.65 |
| 2003-10-09 | 242.55 |
| 2003-10-10 | 245.00 |
| 2003-10-13 | 246.56 |
| 2003-10-14 | 244.36 |
| 2003-10-15 | 242.89 |
| 2003-10-16 | 244.74 |
| 2003-10-17 | 240.82 |
| 2003-10-20 | 237.57 |
| 2003-10-21 | 240.33 |
| 2003-10-22 | 243.07 |
| 2003-10-23 | 242.30 |
| 2003-10-24 | 243.76 |
| 2003-10-27 | 245.38 |
| 2003-10-28 | 245.58 |
| 2003-10-29 | 248.80 |
| 2003-10-30 | 250.54 |
| 2003-10-31 | 248.91 |
| 2003-11-03 | 251.10 |
| 2003-11-04 | 251.22 |
| 2003-11-05 | 250.44 |
| 2003-11-06 | 250.56 |
| 2003-11-07 | 251.19 |
| 2003-11-10 | 252.30 |
| 2003-11-11 | 251.16 |
| 2003-11-12 | 251.91 |
| 2003-11-13 | 257.60 |
| 2003-11-14 | 262.34 |
| 2003-11-17 | 262.97 |
| 2003-11-18 | 262.72 |
| 2003-11-19 | 264.62 |
| 2003-11-20 | 264.24 |
| 2003-11-21 | 268.49 |
| 2003-11-24 | 266.06 |
| 2003-11-25 | 270.28 |
| 2003-11-26 | 276.94 |
| 2003-11-27 | . |
| 2003-11-28 | 281.64 |
| 2003-12-01 | 290.60 |
| 2003-12-02 | 288.63 |
| 2003-12-03 | 292.91 |
| 2003-12-04 | 290.79 |
| 2003-12-05 | 293.67 |
| 2003-12-08 | 284.94 |
| 2003-12-09 | 283.55 |
| 2003-12-10 | 280.29 |
| 2003-12-11 | 284.58 |
| 2003-12-12 | 284.50 |
| 2003-12-15 | 288.65 |
| 2003-12-16 | 287.50 |
| 2003-12-17 | 286.48 |
| 2003-12-18 | 279.55 |
| 2003-12-19 | 270.70 |
| 2003-12-22 | 268.36 |
| 2003-12-23 | 271.22 |
| 2003-12-24 | 278.51 |
| 2003-12-25 | . |
| 2003-12-26 | 278.73 |
| 2003-12-29 | 276.83 |
| 2003-12-30 | 284.69 |
| 2003-12-31 | 282.64 |
| 2004-01-01 | . |
| 2004-01-02 | 291.69 |
| 2004-01-05 | 302.38 |
| 2004-01-06 | 294.96 |
| 2004-01-07 | 293.54 |
| 2004-01-08 | 288.83 |
| 2004-01-09 | 286.49 |
| 2004-01-12 | 276.96 |
| 2004-01-13 | 277.57 |
| 2004-01-14 | 267.46 |
| 2004-01-15 | 257.63 |
| 2004-01-16 | 260.08 |
| 2004-01-19 | . |
| 2004-01-20 | 265.07 |
| 2004-01-21 | 265.85 |
| 2004-01-22 | 268.43 |
| 2004-01-23 | 269.69 |
| 2004-01-26 | 268.73 |
| 2004-01-27 | 268.77 |
| 2004-01-28 | 275.99 |
| 2004-01-29 | 275.06 |
| 2004-01-30 | 275.39 |
| 2004-02-02 | 280.47 |
| 2004-02-03 | 289.36 |
| 2004-02-04 | 286.30 |
| 2004-02-05 | 282.63 |
| 2004-02-06 | 282.61 |
| 2004-02-09 | 285.08 |
| 2004-02-10 | 287.62 |
| 2004-02-11 | 285.40 |
| 2004-02-12 | 294.34 |
| 2004-02-13 | 297.86 |
| 2004-02-16 | . |
| 2004-02-17 | 298.66 |
| 2004-02-18 | 300.07 |
| 2004-02-19 | 298.57 |
| 2004-02-20 | 293.19 |
| 2004-02-23 | 298.61 |
| 2004-02-24 | 297.79 |
| 2004-02-25 | 298.06 |
| 2004-02-26 | 296.01 |
| 2004-02-27 | 296.70 |
| 2004-03-01 | 299.73 |
| 2004-03-02 | 299.98 |
| 2004-03-03 | 288.81 |
| 2004-03-04 | 290.52 |
| 2004-03-05 | 300.03 |
| 2004-03-08 | 300.85 |
| 2004-03-09 | 304.45 |
| 2004-03-10 | 299.47 |
| 2004-03-11 | 295.35 |
| 2004-03-12 | 291.82 |
| 2004-03-15 | 293.35 |
| 2004-03-16 | 295.82 |
| 2004-03-17 | 290.90 |
| 2004-03-18 | 299.44 |
| 2004-03-19 | 300.95 |
| 2004-03-22 | 308.41 |
| 2004-03-23 | 305.61 |
| 2004-03-24 | 303.06 |
| 2004-03-25 | 303.71 |
| 2004-03-26 | 303.64 |
| 2004-03-29 | 312.11 |
| 2004-03-30 | 316.32 |
| 2004-03-31 | 321.01 |
| 2004-04-01 | 322.61 |
| 2004-04-02 | 318.41 |
| 2004-04-05 | 323.06 |
| 2004-04-06 | 327.95 |
| 2004-04-07 | 333.44 |
| 2004-04-08 | 332.45 |
| 2004-04-09 | . |
| 2004-04-12 | 334.21 |
| 2004-04-13 | 324.96 |
| 2004-04-14 | 320.71 |
| 2004-04-15 | 319.96 |
| 2004-04-16 | 327.22 |
| 2004-04-19 | 320.60 |
| 2004-04-20 | 323.86 |
| 2004-04-21 | 314.73 |
| 2004-04-22 | 305.99 |
| 2004-04-23 | 308.13 |
| 2004-04-26 | 307.31 |
| 2004-04-27 | 307.70 |
| 2004-04-28 | 303.19 |
| 2004-04-29 | 301.28 |
| 2004-04-30 | 292.45 |
| 2004-05-03 | 292.32 |
| 2004-05-04 | 296.44 |
| 2004-05-05 | 300.55 |
| 2004-05-06 | 297.31 |
| 2004-05-07 | 291.63 |
| 2004-05-10 | 284.18 |
| 2004-05-11 | 290.39 |
| 2004-05-12 | 288.36 |
| 2004-05-13 | 288.34 |
| 2004-05-14 | 287.05 |
| 2004-05-17 | 288.84 |
| 2004-05-18 | 286.02 |
| 2004-05-19 | 297.92 |
| 2004-05-20 | 297.38 |
| 2004-05-21 | 296.81 |
| 2004-05-24 | 295.22 |
| 2004-05-25 | 299.24 |
| 2004-05-26 | 305.18 |
| 2004-05-27 | 313.71 |
| 2004-05-28 | 316.16 |
| 2004-05-31 | . |
| 2004-06-01 | 321.86 |
| 2004-06-02 | 321.31 |
| 2004-06-03 | 320.37 |
| 2004-06-04 | 319.18 |
| 2004-06-07 | 322.23 |
| 2004-06-08 | 318.34 |
| 2004-06-09 | 315.85 |
| 2004-06-10 | 317.06 |
| 2004-06-11 | . |
| 2004-06-14 | 313.75 |
| 2004-06-15 | 316.90 |
| 2004-06-16 | 315.74 |
| 2004-06-17 | 315.60 |
| 2004-06-18 | 323.84 |
| 2004-06-21 | 328.35 |
| 2004-06-22 | 328.08 |
| 2004-06-23 | 329.91 |
| 2004-06-24 | 333.11 |
| 2004-06-25 | 330.32 |
| 2004-06-28 | 334.00 |
| 2004-06-29 | 333.81 |
| 2004-06-30 | 335.80 |
| 2004-07-01 | 336.82 |
| 2004-07-02 | 340.74 |
| 2004-07-05 | . |
| 2004-07-06 | 332.72 |
| 2004-07-07 | 339.18 |
| 2004-07-08 | 341.50 |
| 2004-07-09 | 339.71 |
| 2004-07-12 | 342.62 |
| 2004-07-13 | 344.00 |
| 2004-07-14 | 346.94 |
| 2004-07-15 | 347.18 |
| 2004-07-16 | 347.30 |
| 2004-07-19 | 349.51 |
| 2004-07-20 | 346.87 |
| 2004-07-21 | 343.49 |
| 2004-07-22 | 343.61 |
| 2004-07-23 | 336.78 |
| 2004-07-26 | 336.09 |
| 2004-07-27 | 333.05 |
| 2004-07-28 | 335.75 |
| 2004-07-29 | 332.56 |
| 2004-07-30 | 335.45 |
| 2004-08-02 | 333.82 |
| 2004-08-03 | 335.71 |
| 2004-08-04 | 336.80 |
| 2004-08-05 | 333.74 |
| 2004-08-06 | 335.78 |
| 2004-08-09 | 338.33 |
| 2004-08-10 | 336.76 |
| 2004-08-11 | 331.91 |
| 2004-08-12 | 326.49 |
| 2004-08-13 | 323.84 |
| 2004-08-16 | 318.02 |
| 2004-08-17 | 320.51 |
| 2004-08-18 | 319.28 |
| 2004-08-19 | 316.78 |
| 2004-08-20 | 319.68 |
| 2004-08-23 | 321.62 |
| 2004-08-24 | 322.22 |
| 2004-08-25 | 323.59 |
| 2004-08-26 | 329.47 |
| 2004-08-27 | 325.31 |
| 2004-08-30 | 326.47 |
| 2004-08-31 | 332.31 |
| 2004-09-01 | 335.77 |
| 2004-09-02 | 342.73 |
| 2004-09-03 | 343.26 |
| 2004-09-06 | . |
| 2004-09-07 | 342.64 |
| 2004-09-08 | 342.78 |
| 2004-09-09 | 346.49 |
| 2004-09-10 | 349.70 |
| 2004-09-13 | 352.82 |
| 2004-09-14 | 357.03 |
| 2004-09-15 | 349.95 |
| 2004-09-16 | 355.40 |
| 2004-09-17 | 357.82 |
| 2004-09-20 | 364.12 |
| 2004-09-21 | 367.79 |
| 2004-09-22 | 362.09 |
| 2004-09-23 | 369.93 |
| 2004-09-24 | 370.98 |
| 2004-09-27 | 372.74 |
| 2004-09-28 | 371.16 |
| 2004-09-29 | 375.76 |
| 2004-09-30 | 377.64 |
| 2004-10-01 | 376.93 |
| 2004-10-04 | 376.49 |
| 2004-10-05 | 371.04 |
| 2004-10-06 | 374.00 |
| 2004-10-07 | 370.74 |
| 2004-10-08 | 370.21 |
| 2004-10-11 | 370.34 |
| 2004-10-12 | 365.59 |
| 2004-10-13 | 364.83 |
| 2004-10-14 | 368.68 |
| 2004-10-15 | 376.99 |
| 2004-10-18 | 382.48 |
| 2004-10-19 | 388.30 |
| 2004-10-20 | 386.46 |
| 2004-10-21 | 392.53 |
| 2004-10-22 | 393.47 |
| 2004-10-25 | 390.94 |
| 2004-10-26 | 391.82 |
| 2004-10-27 | 403.30 |
| 2004-10-28 | 409.69 |
| 2004-10-29 | 404.63 |
| 2004-11-01 | 412.14 |
| 2004-11-02 | 409.42 |
| 2004-11-03 | 417.49 |
| 2004-11-04 | 422.06 |
| 2004-11-05 | 424.68 |
| 2004-11-08 | 430.63 |
| 2004-11-09 | 426.76 |
| 2004-11-10 | 421.83 |
| 2004-11-11 | 422.40 |
| 2004-11-12 | 428.42 |
| 2004-11-15 | 429.48 |
| 2004-11-16 | 434.15 |
| 2004-11-17 | 440.92 |
| 2004-11-18 | 438.49 |
| 2004-11-19 | 438.62 |
| 2004-11-22 | 437.42 |
| 2004-11-23 | 436.76 |
| 2004-11-24 | 444.57 |
| 2004-11-25 | . |
| 2004-11-26 | 468.19 |
| 2004-11-29 | 478.33 |
| 2004-11-30 | 476.58 |
| 2004-12-01 | 481.12 |
| 2004-12-02 | 472.78 |
| 2004-12-03 | 479.93 |
| 2004-12-06 | 479.35 |
| 2004-12-07 | 478.11 |
| 2004-12-08 | 468.18 |
| 2004-12-09 | 469.68 |
| 2004-12-10 | 474.38 |
| 2004-12-13 | 487.51 |
| 2004-12-14 | 489.48 |
| 2004-12-15 | 491.69 |
| 2004-12-16 | 488.75 |
| 2004-12-17 | 489.42 |
| 2004-12-20 | 496.64 |
| 2004-12-21 | 500.04 |
| 2004-12-22 | 505.13 |
| 2004-12-23 | 512.00 |
| 2004-12-24 | . |
| 2004-12-27 | 515.81 |
| 2004-12-28 | 521.49 |
| 2004-12-29 | 517.30 |
| 2004-12-30 | 516.43 |
| 2004-12-31 | 519.77 |
| 2005-01-03 | 520.92 |
| 2005-01-04 | 503.14 |
| 2005-01-05 | 491.64 |
| 2005-01-06 | 471.19 |
| 2005-01-07 | 471.07 |
| 2005-01-10 | 481.62 |
| 2005-01-11 | 480.54 |
| 2005-01-12 | 482.23 |
| 2005-01-13 | 475.13 |
| 2005-01-14 | 473.15 |
| 2005-01-17 | . |
| 2005-01-18 | 455.58 |
| 2005-01-19 | 458.88 |
| 2005-01-20 | 452.25 |
| 2005-01-21 | 461.96 |
| 2005-01-24 | 468.55 |
| 2005-01-25 | 469.22 |
| 2005-01-26 | 475.85 |
| 2005-01-27 | 486.86 |
#2005-01-28| 486.24
#2005-01-31| 490.81
#2005-02-01| 483.08
#2005-02-02| 476.07
#2005-02-03| 470.65
#2005-02-04| 471.10
#2005-02-07| 458.49
#2005-02-08| 453.93
#2005-02-09| 462.52
#2005-02-10| 473.49
#2005-02-11| 478.46
#2005-02-14| 480.57
#2005-02-15| 481.85
#2005-02-16| 485.87
#2005-02-17| 491.49
#2005-02-18| 491.01
#2005-02-21| .
#2005-02-22| 511.70
#2005-02-23| 508.45
#2005-02-24| 505.01
#2005-02-25| 509.64
#2005-02-28| 512.02
#2005-03-01| 508.56
#2005-03-02| 501.46
#2005-03-03| 499.74
#2005-03-04| 514.47
#2005-03-07| 514.74
#2005-03-08| 526.58
#2005-03-09| 526.85
#2005-03-10| 519.46
#2005-03-11| 521.55
#2005-03-14| 508.76
#2005-03-15| 494.49
#2005-03-16| 487.42
#2005-03-17| 482.18
#2005-03-18| 489.00
#2005-03-21| 483.86
#2005-03-22| 487.17
#2005-03-23| 471.40
#2005-03-24| 466.59
#2005-03-25| .
#2005-03-28| 457.25
#2005-03-29| 454.94
#2005-03-30| 458.77
#2005-03-31| 467.85
#2005-04-01| 476.41
#2005-04-04| 466.80
#2005-04-05| 465.69
#2005-04-06| 472.55
#2005-04-07| 473.51
#2005-04-08| 471.66
#2005-04-11| 473.62
#2005-04-12| 469.28
#2005-04-13| 467.52
#2005-04-14| 463.94
#2005-04-15| 467.46
#2005-04-18| 467.32
#2005-04-19| 471.58
#2005-04-20| 473.55
#2005-04-21| 479.56
#2005-04-22| 480.47
#2005-04-25| 478.31
#2005-04-26| 483.91
#2005-04-27| 484.85
#2005-04-28| 471.61
#2005-04-29| 474.54
#2005-05-02| 473.36
#2005-05-03| 478.07
#2005-05-04| 488.96
#2005-05-05| 497.69
#2005-05-06| 498.76
#2005-05-09| 499.23
#2005-05-10| 494.06
#2005-05-11| 492.95
#2005-05-12| 481.45
#2005-05-13| 478.30
#2005-05-16| 474.94
#2005-05-17| 465.72
#2005-05-18| 469.54
#2005-05-19| 472.51
#2005-05-20| 462.15
#2005-05-23| 462.89
#2005-05-24| 457.82
#2005-05-25| 463.59
#2005-05-26| 457.81
#2005-05-27| 461.01
#2005-05-30| .
#2005-05-31| 446.20
#2005-06-01| 435.97
#2005-06-02| 440.16
#2005-06-03| 449.43
#2005-06-06| 460.88
#2005-06-07| 467.97
#2005-06-08| 464.72
#2005-06-09| 455.72
#2005-06-10| 460.68
#2005-06-13| 453.93
#2005-06-14| 450.64
#2005-06-15| 459.56
#2005-06-16| 462.74
#2005-06-17| 468.69
#2005-06-20| 467.81
#2005-06-21| 466.34
#2005-06-22| 467.34
#2005-06-23| 464.08
#2005-06-24| 459.63
#2005-06-27| 463.68
#2005-06-28| 465.63
#2005-06-29| 463.93
#2005-06-30| 463.35
#2005-07-01| 458.20
#2005-07-04| .
#2005-07-05| 451.82
#2005-07-06| 455.98
#2005-07-07| 453.38
#2005-07-08| 450.73
#2005-07-11| 463.42
#2005-07-12| 484.90
#2005-07-13| 481.92
#2005-07-14| 497.12
#2005-07-15| 489.37
#2005-07-18| 491.34
#2005-07-19| 492.49
#2005-07-20| 498.33
#2005-07-21| 506.81
#2005-07-22| 506.56
#2005-07-25| 505.63
#2005-07-26| 500.52
#2005-07-27| 507.12
#2005-07-28| 514.84
#2005-07-29| 513.77
#2005-08-01| 524.29
#2005-08-02| 529.04
#2005-08-03| 536.55
#2005-08-04| 539.53
#2005-08-05| 536.05
#2005-08-08| 544.94
#2005-08-09| 543.77
#2005-08-10| 562.65
#2005-08-11| 560.76
#2005-08-12| 552.75
#2005-08-15| 544.13
#2005-08-16| 541.00
#2005-08-17| 528.68
#2005-08-18| 525.63
#2005-08-19| 529.78
#2005-08-22| 536.98
#2005-08-23| 535.37
#2005-08-24| 532.74
#2005-08-25| 530.59
#2005-08-26| 528.19
#2005-08-29| 526.12
#2005-08-30| 518.69
#2005-08-31| 524.80
#2005-09-01| 540.88
#2005-09-02| 555.38
#2005-09-05| .
#2005-09-06| 553.52
#2005-09-07| 558.42
#2005-09-08| 555.20
#2005-09-09| 554.72
#2005-09-12| 551.06
#2005-09-13| 552.42
#2005-09-14| 555.87
#2005-09-15| 550.72
#2005-09-16| 552.69
#2005-09-19| 547.39
#2005-09-20| 550.15
#2005-09-21| 550.18
#2005-09-22| 544.43
#2005-09-23| 538.48
#2005-09-26| 545.05
#2005-09-27| 542.94
#2005-09-28| 543.10
#2005-09-29| 549.18
#2005-09-30| 554.84
#2005-10-03| 542.88
#2005-10-04| 540.95
#2005-10-05| 535.74
#2005-10-06| 526.96
#2005-10-07| 523.08
#2005-10-10| 524.65
#2005-10-11| 528.69
#2005-10-12| 525.66
#2005-10-13| 509.57
#2005-10-14| 509.45
#2005-10-17| 521.13
#2005-10-18| 514.39
#2005-10-19| 505.52
#2005-10-20| 518.83
#2005-10-21| 512.79
#2005-10-24| 522.20
#2005-10-25| 524.11
#2005-10-26| 522.94
#2005-10-27| 515.34
#2005-10-28| 515.64
#2005-10-31| 522.69
#2005-11-01| 529.43
#2005-11-02| 534.16
#2005-11-03| 542.99
#2005-11-04| 533.23
#2005-11-07| 539.74
#2005-11-08| 527.78
#2005-11-09| 525.96
#2005-11-10| 530.50
#2005-11-11| 534.43
#2005-11-14| 545.16
#2005-11-15| 538.51
#2005-11-16| 537.17
#2005-11-17| 540.88
#2005-11-18| 540.79
#2005-11-21| 541.16
#2005-11-22| 537.22
#2005-11-23| 548.02
#2005-11-24| .
#2005-11-25| 552.19
#2005-11-28| 549.48
#2005-11-29| 549.73
#2005-11-30| 548.14
#2005-12-01| 547.11
#2005-12-02| 556.52
#2005-12-05| 563.36
#2005-12-06| 581.86
#2005-12-07| 592.10
#2005-12-08| 583.56
#2005-12-09| 579.18
#2005-12-12| 589.68
#2005-12-13| 596.32
#2005-12-14| 597.65
#2005-12-15| 598.03
#2005-12-16| 599.66
#2005-12-19| 612.85
#2005-12-20| 612.16
#2005-12-21| 616.01
#2005-12-22| 621.16
#2005-12-23| 627.54
#2005-12-26| .
#2005-12-27| 634.40
#2005-12-28| 626.30
#2005-12-29| 629.55
#2005-12-30| 623.35
#2006-01-02| .
#2006-01-03| 642.14
#2006-01-04| 651.91
#2006-01-05| 644.77
#2006-01-06| 668.47
#2006-01-09| 675.64
#2006-01-10| 679.70
#2006-01-11| 693.80
#2006-01-12| 693.29
#2006-01-13| 704.53
#2006-01-16| .
#2006-01-17| 675.86
#2006-01-18| 669.67
#2006-01-19| 707.38
#2006-01-20| 705.10
#2006-01-23| 707.17
#2006-01-24| 705.07
#2006-01-25| 708.07
#2006-01-26| 700.34
#2006-01-27| 699.14
#2006-01-30| 697.67
#2006-01-31| 711.92
#2006-02-01| 723.79
#2006-02-02| 723.64
#2006-02-03| 704.05
#2006-02-06| 710.48
#2006-02-07| 700.74
#2006-02-08| 685.40
#2006-02-09| 704.71
#2006-02-10| 704.73
#2006-02-13| 685.62
#2006-02-14| 679.95
#2006-02-15| 696.75
#2006-02-16| 703.69
#2006-02-17| 731.37
#2006-02-20| .
#2006-02-21| 731.30
#2006-02-22| 733.36
#2006-02-23| 739.30
#2006-02-24| 721.98
#2006-02-27| 719.42
#2006-02-28| 701.83
#2006-03-01| 701.16
#2006-03-02| 716.61
#2006-03-03| 701.16
#2006-03-06| 701.22
#2006-03-07| 671.83
#2006-03-08| 672.45
#2006-03-09| 691.04
#2006-03-10| 688.58
#2006-03-13| 693.03
#2006-03-14| 697.97
#2006-03-15| 721.63
#2006-03-16| 721.18
#2006-03-17| 727.23
#2006-03-20| 733.26
#2006-03-21| 723.48
#2006-03-22| 726.25
#2006-03-23| 737.13
#2006-03-24| 737.81
#2006-03-27| 742.87
#2006-03-28| 731.62
#2006-03-29| 726.62
#2006-03-30| 750.91
#2006-03-31| 742.77
#2006-04-03| 757.39
#2006-04-04| 760.95
#2006-04-05| 761.48
#2006-04-06| 756.24
#2006-04-07| 755.46
#2006-04-10| 755.70
#2006-04-11| 763.19
#2006-04-12| 755.10
#2006-04-13| 752.55
#2006-04-14| .
#2006-04-17| 754.99
#2006-04-18| 762.25
#2006-04-19| 772.31
#2006-04-20| 766.92
#2006-04-21| 769.14
#2006-04-24| 755.36
#2006-04-25| 754.57
#2006-04-26| 749.05
#2006-04-27| 752.95
#2006-04-28| 765.35
#2006-05-01| 772.80
#2006-05-02| 765.17
#2006-05-03| 759.97
#2006-05-04| 760.61
#2006-05-05| 767.53
#2006-05-08| 764.14
#2006-05-09| 770.60
#2006-05-10| 771.46
#2006-05-11| 766.77
#2006-05-12| 736.25
#2006-05-15| 692.97
#2006-05-16| 704.57
#2006-05-17| 701.52
#2006-05-18| 688.99
#2006-05-19| 670.00
#2006-05-22| 639.80
#2006-05-23| 663.22
#2006-05-24| 641.86
#2006-05-25| 645.19
#2006-05-26| 657.95
#2006-05-29| .
#2006-05-30| 656.34
#2006-05-31| 644.47
#2006-06-01| 654.78
#2006-06-02| 667.06
#2006-06-05| 667.95
#2006-06-06| 633.89
#2006-06-07| 625.71
#2006-06-08| 584.82
#2006-06-09| 624.28
#2006-06-12| 610.19
#2006-06-13| 587.62
#2006-06-14| 594.25
#2006-06-15| 617.80
#2006-06-16| 619.96
#2006-06-19| 612.44
#2006-06-20| 604.29
#2006-06-21| 594.01
#2006-06-22| 573.69
#2006-06-23| 550.65
#2006-06-26| 526.41
#2006-06-27| 539.01
#2006-06-28| 548.05
#2006-06-29| 557.40
#2006-06-30| 582.49
#2006-07-03| 602.59
#2006-07-04| .
#2006-07-05| 581.78
#2006-07-06| 584.59
#2006-07-07| 594.19
#2006-07-10| 601.97
#2006-07-11| 597.25
#2006-07-12| 602.18
#2006-07-13| 579.01
#2006-07-14| 573.96
#2006-07-17| 553.17
#2006-07-18| 561.57
#2006-07-19| 578.96
#2006-07-20| 587.88
#2006-07-21| 581.68
#2006-07-24| 588.18
#2006-07-25| 590.09
#2006-07-26| 595.45
#2006-07-27| 619.07
#2006-07-28| 613.73
#2006-07-31| 614.07
#2006-08-01| 602.60
#2006-08-02| 607.02
#2006-08-03| 606.31
#2006-08-04| 617.41
#2006-08-07| 611.98
#2006-08-08| 613.10
#2006-08-09| 620.74
#2006-08-10| 613.57
#2006-08-11| 619.93
#2006-08-14| 610.24
#2006-08-15| 612.61
#2006-08-16| 622.06
#2006-08-17| 632.55
#2006-08-18| 613.00
#2006-08-21| 612.89
#2006-08-22| 614.04
#2006-08-23| 613.61
#2006-08-24| 606.96
#2006-08-25| 605.61
#2006-08-28| 614.65
#2006-08-29| 620.44
#2006-08-30| 636.80
#2006-08-31| 621.61
#2006-09-01| 625.65
#2006-09-04| .
#2006-09-05| 638.43
#2006-09-06| 627.48
#2006-09-07| 609.41
#2006-09-08| 607.73
#2006-09-11| 593.49
#2006-09-12| 609.52
#2006-09-13| 615.59
#2006-09-14| 611.75
#2006-09-15| 613.69
#2006-09-18| 625.55
#2006-09-19| 628.21
#2006-09-20| 625.68
#2006-09-21| 624.24
#2006-09-22| 608.11
#2006-09-25| 602.91
#2006-09-26| 606.13
#2006-09-27| 601.08
#2006-09-28| 604.05
#2006-09-29| 596.94
#2006-10-02| 599.01
#2006-10-03| 594.09
#2006-10-04| 584.06
#2006-10-05| 594.76
#2006-10-06| 594.61
#2006-10-09| 596.26
#2006-10-10| 597.51
#2006-10-11| 600.62
#2006-10-12| 615.07
#2006-10-13| 628.14
#2006-10-16| 640.98
#2006-10-17| 626.26
#2006-10-18| 631.18
#2006-10-19| 636.16
#2006-10-20| 633.72
#2006-10-23| 624.62
#2006-10-24| 627.27
#2006-10-25| 632.99
#2006-10-26| 634.31
#2006-10-27| 642.77
#2006-10-30| 637.78
#2006-10-31| 667.04
#2006-11-01| 675.48
#2006-11-02| 665.58
#2006-11-03| 667.09
#2006-11-06| 670.51
#2006-11-07| 679.83
#2006-11-08| 680.02
#2006-11-09| 682.18
#2006-11-10| 680.42
#2006-11-13| 682.00
#2006-11-14| 685.10
#2006-11-15| 681.81
#2006-11-16| 685.50
#2006-11-17| 676.64
#2006-11-20| 682.32
#2006-11-21| 691.40
#2006-11-22| 708.50
#2006-11-23| .
#2006-11-24| 720.91
#2006-11-27| 724.89
#2006-11-28| 706.41
#2006-11-29| 711.73
#2006-11-30| 708.17
#2006-12-01| 713.92
#2006-12-04| 712.58
#2006-12-05| 712.06
#2006-12-06| 714.05
#2006-12-07| 716.39
#2006-12-08| 720.57
#2006-12-11| 719.74
#2006-12-12| 725.26
#2006-12-13| 735.47
#2006-12-14| 737.75
#2006-12-15| 742.32
#2006-12-18| 745.86
#2006-12-19| 740.80
#2006-12-20| 755.39
#2006-12-21| 769.58
#2006-12-22| 778.10
#2006-12-25| .
#2006-12-26| 770.17
#2006-12-27| 778.59
#2006-12-28| 775.10
#2006-12-29| 771.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 781.18
#2007-01-04| 754.24
#2007-01-05| 748.61
#2007-01-08| 752.35
#2007-01-09| 764.22
#2007-01-10| 754.47
#2007-01-11| 762.79
#2007-01-12| 768.45
#2007-01-15| .
#2007-01-16| 786.16
#2007-01-17| 792.54
#2007-01-18| 802.84
#2007-01-19| 792.72
#2007-01-22| 803.81
#2007-01-23| 799.01
#2007-01-24| 792.27
#2007-01-25| 777.78
#2007-01-26| 775.51
#2007-01-29| 764.88
#2007-01-30| 773.84
#2007-01-31| 775.80
#2007-02-01| 788.66
#2007-02-02| 783.98
#2007-02-05| 778.14
#2007-02-06| 794.11
#2007-02-07| 792.69
#2007-02-08| 782.24
#2007-02-09| 780.86
#2007-02-12| 766.22
#2007-02-13| 774.24
#2007-02-14| 782.22
#2007-02-15| 797.21
#2007-02-16| 806.33
#2007-02-19| .
#2007-02-20| 817.10
#2007-02-21| 812.31
#2007-02-22| 828.31
#2007-02-23| 826.69
#2007-02-26| 832.29
#2007-02-27| 804.39
#2007-02-28| 788.91
#2007-03-01| 775.08
#2007-03-02| 775.31
#2007-03-05| 745.43
#2007-03-06| 758.75
#2007-03-07| 765.46
#2007-03-08| 785.89
#2007-03-09| 796.47
#2007-03-12| 794.37
#2007-03-13| 786.02
#2007-03-14| 764.53
#2007-03-15| 775.88
#2007-03-16| 767.66
#2007-03-19| 777.16
#2007-03-20| 791.90
#2007-03-21| 796.51
#2007-03-22| 819.66
#2007-03-23| 827.88
#2007-03-26| 821.86
#2007-03-27| 825.73
#2007-03-28| 811.30
#2007-03-29| 827.17
#2007-03-30| 839.97
#2007-04-02| 841.25
#2007-04-03| 855.78
#2007-04-04| 856.10
#2007-04-05| 859.56
#2007-04-06| .
#2007-04-09| 862.07
#2007-04-10| 867.20
#2007-04-11| 858.46
#2007-04-12| 866.81
#2007-04-13| 872.98
#2007-04-16| 889.41
#2007-04-17| 906.24
#2007-04-18| 898.38
#2007-04-19| 903.55
#2007-04-20| 915.98
#2007-04-23| 912.70
#2007-04-24| 914.84
#2007-04-25| 928.04
#2007-04-26| 926.89
#2007-04-27| 926.57
#2007-04-30| 926.90
#2007-05-01| 927.64
#2007-05-02| 927.60
#2007-05-03| 934.35
#2007-05-04| 938.68
#2007-05-07| 944.35
#2007-05-08| 928.72
#2007-05-09| 933.40
#2007-05-10| 922.39
#2007-05-11| 915.47
#2007-05-14| 907.49
#2007-05-15| 901.85
#2007-05-16| 897.13
#2007-05-17| 884.68
#2007-05-18| 889.79
#2007-05-21| 899.51
#2007-05-22| 901.49
#2007-05-23| 912.91
#2007-05-24| 896.50
#2007-05-25| 893.10
#2007-05-28| .
#2007-05-29| 892.58
#2007-05-30| 869.70
#2007-05-31| 878.05
#2007-06-01| 881.37
#2007-06-04| 872.90
#2007-06-05| 873.78
#2007-06-06| 863.76
#2007-06-07| 866.72
#2007-06-08| 846.99
#2007-06-11| 861.26
#2007-06-12| 855.18
#2007-06-13| 854.60
#2007-06-14| 873.73
#2007-06-15| 879.73
#2007-06-18| 888.74
#2007-06-19| 888.19
#2007-06-20| 888.20
#2007-06-21| 873.03
#2007-06-22| 870.01
#2007-06-25| 859.29
#2007-06-26| 848.26
#2007-06-27| 841.04
#2007-06-28| 855.62
#2007-06-29| 858.87
#2007-07-02| 872.72
#2007-07-03| 874.28
#2007-07-04| .
#2007-07-05| 863.70
#2007-07-06| 882.39
#2007-07-09| 896.66
#2007-07-10| 905.87
#2007-07-11| 902.21
#2007-07-12| 905.97
#2007-07-13| 908.27
#2007-07-16| 910.60
#2007-07-17| 903.91
#2007-07-18| 902.92
#2007-07-19| 916.79
#2007-07-20| 919.06
#2007-07-23| 939.58
#2007-07-24| 937.13
#2007-07-25| 913.30
#2007-07-26| 894.58
#2007-07-27| 868.95
#2007-07-30| 869.34
#2007-07-31| 879.51
#2007-08-01| 861.14
#2007-08-02| 871.91
#2007-08-03| 863.67
#2007-08-06| 851.54
#2007-08-07| 869.47
#2007-08-08| 900.61
#2007-08-09| 891.59
#2007-08-10| 857.96
#2007-08-13| 871.70
#2007-08-14| 847.30
#2007-08-15| 832.68
#2007-08-16| 798.24
#2007-08-17| 799.03
#2007-08-20| 811.11
#2007-08-21| 805.33
#2007-08-22| 829.92
#2007-08-23| 839.42
#2007-08-24| 843.09
#2007-08-27| 857.37
#2007-08-28| 843.52
#2007-08-29| 848.79
#2007-08-30| 860.81
#2007-08-31| 872.49
#2007-09-03| .
#2007-09-04| 887.77
#2007-09-05| 876.37
#2007-09-06| 870.06
#2007-09-07| 858.63
#2007-09-10| 867.90
#2007-09-11| 881.80
#2007-09-12| 876.96
#2007-09-13| 877.56
#2007-09-14| 872.54
#2007-09-17| 868.85
#2007-09-18| 867.38
#2007-09-19| 890.10
#2007-09-20| 892.82
#2007-09-21| 887.95
#2007-09-24| 891.84
#2007-09-25| 882.12
#2007-09-26| 891.48
#2007-09-27| 908.05
#2007-09-28| 904.27
#2007-10-01| 905.93
#2007-10-02| 925.08
#2007-10-03| 952.23
#2007-10-04| 952.04
#2007-10-05| 964.43
#2007-10-08| 963.91
#2007-10-09| 959.37
#2007-10-10| 958.80
#2007-10-11| 978.02
#2007-10-12| 967.53
#2007-10-15| 961.50
#2007-10-16| 945.79
#2007-10-17| 963.40
#2007-10-18| 955.99
#2007-10-19| 954.04
#2007-10-22| 942.83
#2007-10-23| 970.80
#2007-10-24| 986.77
#2007-10-25|1016.54
#2007-10-26|1035.37
#2007-10-29|1034.35
#2007-10-30|1037.90
#2007-10-31|1038.64
#2007-11-01|1030.67
#2007-11-02|1030.56
#2007-11-05|1032.07
#2007-11-06|1040.42
#2007-11-07|1037.29
#2007-11-08|1037.71
#2007-11-09|1022.24
#2007-11-12|1003.61
#2007-11-13|1013.69
#2007-11-14|1028.29
#2007-11-15|1013.46
#2007-11-16|1003.85
#2007-11-19| 995.29
#2007-11-20|1004.63
#2007-11-21| 986.98
#2007-11-22| .
#2007-11-23| 976.67
#2007-11-26| 956.86
#2007-11-27| 935.21
#2007-11-28| 951.66
#2007-11-29| 963.72
#2007-11-30| 959.81
#2007-12-03| 950.20
#2007-12-04| 954.84
#2007-12-05| 964.30
#2007-12-06| 967.27
#2007-12-07| 970.00
#2007-12-10| 972.57
#2007-12-11| 971.04
#2007-12-12| 969.02
#2007-12-13| 945.37
#2007-12-14| 922.56
#2007-12-17| 916.35
#2007-12-18| 916.97
#2007-12-19| 909.22
#2007-12-20| 902.72
#2007-12-21| 909.28
#2007-12-24| 916.51
#2007-12-25| .
#2007-12-26| 918.93
#2007-12-27| 946.97
#2007-12-28| 951.03
#2007-12-31| 932.49
#2008-01-01| .
#2008-01-02| 949.05
#2008-01-03| 934.15
#2008-01-04| 929.66
#2008-01-07| 920.64
#2008-01-08| 934.12
#2008-01-09| 926.49
#2008-01-10| 913.59
#2008-01-11| 912.57
#2008-01-14| 922.62
#2008-01-15| 909.45
#2008-01-16| 884.23
#2008-01-17| 882.15
#2008-01-18| 867.08
#2008-01-21| .
#2008-01-22| 828.30
#2008-01-23| 837.18
#2008-01-24| 866.42
#2008-01-25| 847.99
#2008-01-28| 822.89
#2008-01-29| 831.23
#2008-01-30| 830.40
#2008-01-31| 808.09
#2008-02-01| 833.09
#2008-02-04| 834.90
#2008-02-05| 806.22
#2008-02-06| 793.56
#2008-02-07| 776.56
#2008-02-08| 774.53
#2008-02-11| 767.50
#2008-02-12| 786.62
#2008-02-13| 799.13
#2008-02-14| 815.93
#2008-02-15| 805.23
#2008-02-18| .
#2008-02-19| 834.66
#2008-02-20| 809.54
#2008-02-21| 825.48
#2008-02-22| 824.57
#2008-02-25| 841.24
#2008-02-26| 871.34
#2008-02-27| 876.75
#2008-02-28| 867.17
#2008-02-29| 848.21
#2008-03-03| 825.24
#2008-03-04| 810.36
#2008-03-05| 816.04
#2008-03-06| 818.63
#2008-03-07| 803.54
#2008-03-10| 793.86
#2008-03-11| 821.76
#2008-03-12| 830.29
#2008-03-13| 809.50
#2008-03-14| 809.86
#2008-03-17| 776.73
#2008-03-18| 796.66
#2008-03-19| 799.15
#2008-03-20| 778.16
#2008-03-21| .
#2008-03-24| 782.64
#2008-03-25| 798.35
#2008-03-26| 805.55
#2008-03-27| 816.45
#2008-03-28| 802.41
#2008-03-31| 791.29
#2008-04-01| 801.00
#2008-04-02| 825.76
#2008-04-03| 822.26
#2008-04-04| 828.77
#2008-04-07| 845.61
#2008-04-08| 843.60
#2008-04-09| 839.12
#2008-04-10| 827.97
#2008-04-11| 826.96
#2008-04-14| 809.50
#2008-04-15| 809.75
#2008-04-16| 810.05
#2008-04-17| 811.80
#2008-04-18| 817.47
#2008-04-21| 824.73
#2008-04-22| 829.32
#2008-04-23| 822.44
#2008-04-24| 806.58
#2008-04-25| 807.62
#2008-04-28| 813.49
#2008-04-29| 815.91
#2008-04-30| 818.04
#2008-05-01| 811.18
#2008-05-02| 814.96
#2008-05-05| 814.59
#2008-05-06| 813.69
#2008-05-07| 812.39
#2008-05-08| 808.88
#2008-05-09| 801.44
#2008-05-12| 793.66
#2008-05-13| 791.65
#2008-05-14| 787.25
#2008-05-15| 782.06
#2008-05-16| 788.93
#2008-05-19| 792.29
#2008-05-20| 790.10
#2008-05-21| 786.36
#2008-05-22| 786.33
#2008-05-23| 788.28
#2008-05-26| .
#2008-05-27| 784.83
#2008-05-28| 783.94
#2008-05-29| 782.61
#2008-05-30| 783.19
#2008-06-02| 771.35
#2008-06-03| 765.25
#2008-06-04| 775.71
#2008-06-05| 776.61
#2008-06-06| 776.32
#2008-06-09| 759.01
#2008-06-10| 744.78
#2008-06-11| 737.82
#2008-06-12| 738.47
#2008-06-13| 731.09
#2008-06-16| 734.33
#2008-06-17| 730.48
#2008-06-18| 724.88
#2008-06-19| 726.63
#2008-06-20| 722.13
#2008-06-23| 708.00
#2008-06-24| 707.00
#2008-06-25| 715.94
#2008-06-26| 713.28
#2008-06-27| 717.66
#2008-06-30| 719.38
#2008-07-01| 708.60
#2008-07-02| 715.09
#2008-07-03| 706.95
#2008-07-04| .
#2008-07-07| 710.31
#2008-07-08| 709.10
#2008-07-09| 720.57
#2008-07-10| 721.45
#2008-07-11| 717.84
#2008-07-14| 718.21
#2008-07-15| 718.64
#2008-07-16| 739.39
#2008-07-17| 767.18
#2008-07-18| 766.94
#2008-07-21| 751.71
#2008-07-22| 746.06
#2008-07-23| 763.88
#2008-07-24| 770.23
#2008-07-25| 763.13
#2008-07-28| 765.98
#2008-07-29| 776.66
#2008-07-30| 782.66
#2008-07-31| 792.72
#2008-08-01| 783.83
#2008-08-04| 781.57
#2008-08-05| 773.40
#2008-08-06| 770.58
#2008-08-07| 766.90
#2008-08-08| 749.78
#2008-08-11| 751.00
#2008-08-12| 743.40
#2008-08-13| 729.54
#2008-08-14| 742.32
#2008-08-15| 737.49
#2008-08-18| 745.22
#2008-08-19| 721.07
#2008-08-20| 720.31
#2008-08-21| 728.41
#2008-08-22| 733.86
#2008-08-25| 731.67
#2008-08-26| 722.69
#2008-08-27| 735.85
#2008-08-28| 758.24
#2008-08-29| 755.09
#2008-09-01| .
#2008-09-02| 746.12
#2008-09-03| 741.95
#2008-09-04| 736.31
#2008-09-05| 724.98
#2008-09-08| 750.63
#2008-09-09| 740.49
#2008-09-10| 731.12
#2008-09-11| 704.68
#2008-09-12| 720.26
#2008-09-15| 696.89
#2008-09-16| 672.99
#2008-09-17| 657.73
#2008-09-18| 652.93
#2008-09-19| 700.73
#2008-09-22| 721.42
#2008-09-23| 691.40
#2008-09-24| 693.87
#2008-09-25| 697.77
#2008-09-26| 697.94
#2008-09-29| 676.20
#2008-09-30| 679.48
#2008-10-01| 670.83
#2008-10-02| 657.71
#2008-10-03| 660.87
#2008-10-06| 604.10
#2008-10-07| 600.41
#2008-10-08| 571.43
#2008-10-09| 579.16
#2008-10-10| 555.46
#2008-10-13| 574.35
#2008-10-14| 602.23
#2008-10-15| 575.44
#2008-10-16| 525.12
#2008-10-17| 526.94
#2008-10-20| 522.64
#2008-10-21| 508.44
#2008-10-22| 470.29
#2008-10-23| 463.84
#2008-10-24| 466.44
#2008-10-27| 446.93
#2008-10-28| 472.35
#2008-10-29| 503.65
#2008-10-30| 513.01
#2008-10-31| 522.24
#2008-11-03| 531.22
#2008-11-04| 543.51
#2008-11-05| 536.99
#2008-11-06| 520.15
#2008-11-07| 514.12
#2008-11-10| 528.05
#2008-11-11| 506.59
#2008-11-12| 499.37
#2008-11-13| 494.26
#2008-11-14| 508.35
#2008-11-17| 496.07
#2008-11-18| 490.30
#2008-11-19| 495.58
#2008-11-20| 478.83
#2008-11-21| 472.24
#2008-11-24| 484.94
#2008-11-25| 517.29
#2008-11-26| 518.76
#2008-11-27| .
#2008-11-28| 526.49
#2008-12-01| 513.55
#2008-12-02| 492.07
#2008-12-03| 492.02
#2008-12-04| 498.06
#2008-12-05| 493.55
#2008-12-08| 520.12
#2008-12-09| 521.62
#2008-12-10| 525.82
#2008-12-11| 531.72
#2008-12-12| 522.01
#2008-12-15| 531.59
#2008-12-16| 531.78
#2008-12-17| 565.98
#2008-12-18| 584.35
#2008-12-19| 561.85
#2008-12-22| 560.18
#2008-12-23| 559.34
#2008-12-24| 552.62
#2008-12-25| .
#2008-12-26| 552.72
#2008-12-29| 565.81
#2008-12-30| 575.11
#2008-12-31| 578.21
#2009-01-01| .
#2009-01-02| 564.41
#2009-01-05| 565.85
#2009-01-06| 561.25
#2009-01-07| 548.47
#2009-01-08| 530.96
#2009-01-09| 534.65
#2009-01-12| 524.85
#2009-01-13| 522.67
#2009-01-14| 515.65
#2009-01-15| 510.07
#2009-01-16| 519.56
#2009-01-19| .
#2009-01-20| 493.95
#2009-01-21| 491.43
#2009-01-22| 491.20
#2009-01-23| 473.62
#2009-01-26| 481.36
#2009-01-27| 502.99
#2009-01-28| 520.12
#2009-01-29| 507.16
#2009-01-30| 493.83
#2009-02-02| 476.97
#2009-02-03| 485.91
#2009-02-04| 498.97
#2009-02-05| 492.81
#2009-02-06| 510.20
#2009-02-09| 521.58
#2009-02-10| 517.20
#2009-02-11| 503.77
#2009-02-12| 489.62
#2009-02-13| 493.89
#2009-02-16| .
#2009-02-17| 471.13
#2009-02-18| 472.46
#2009-02-19| 476.57
#2009-02-20| 458.59
#2009-02-23| 470.92
#2009-02-24| 469.13
#2009-02-25| 472.67
#2009-02-26| 487.36
#2009-02-27| 471.66
#2009-03-02| 450.25
#2009-03-03| 442.26
#2009-03-04| 445.22
#2009-03-05| 443.46
#2009-03-06| 443.10
#2009-03-09| 437.71
#2009-03-10| 456.58
#2009-03-11| 473.53
#2009-03-12| 478.18
#2009-03-13| 482.02
#2009-03-16| 492.13
#2009-03-17| 481.31
#2009-03-18| 487.46
#2009-03-19| 512.44
#2009-03-20| 508.56
#2009-03-23| 529.52
#2009-03-24| 534.33
#2009-03-25| 546.87
#2009-03-26| 542.10
#2009-03-27| 525.81
#2009-03-30| 514.88
#2009-03-31| 526.06
#2009-04-01| 532.74
#2009-04-02| 558.33
#2009-04-03| 563.30
#2009-04-06| 567.88
#2009-04-07| 557.40
#2009-04-08| 549.31
#2009-04-09| 568.08
#2009-04-10| .
#2009-04-13| 568.22
#2009-04-14| 580.52
#2009-04-15| 571.83
#2009-04-16| 579.47
#2009-04-17| 576.65
#2009-04-20| 555.75
#2009-04-21| 547.53
#2009-04-22| 555.89
#2009-04-23| 569.95
#2009-04-24| 574.64
#2009-04-27| 578.15
#2009-04-28| 586.11
#2009-04-29| 599.87
#2009-04-30| 603.42
#2009-05-01| 603.97
#2009-05-04| 624.68
#2009-05-05| 618.21
#2009-05-06| 616.56
#2009-05-07| 613.42
#2009-05-08| 618.42
#2009-05-11| 623.28
#2009-05-12| 625.91
#2009-05-13| 610.13
#2009-05-14| 602.66
#2009-05-15| 606.69
#2009-05-18| 616.92
#2009-05-19| 638.82
#2009-05-20| 649.37
#2009-05-21| 627.42
#2009-05-22| 640.41
#2009-05-25| .
#2009-05-26| 638.41
#2009-05-27| 650.24
#2009-05-28| 647.57
#2009-05-29| 647.71
#2009-06-01| 666.40
#2009-06-02| 667.98
#2009-06-03| 660.73
#2009-06-04| 668.90
#2009-06-05| 666.09
#2009-06-08| 653.82
#2009-06-09| 658.67
#2009-06-10| 665.42
#2009-06-11| 665.78
#2009-06-12| 666.82
#2009-06-15| 670.31
#2009-06-16| 678.01
#2009-06-17| 665.40
#2009-06-18| 665.41
#2009-06-19| 666.07
#2009-06-22| 650.62
#2009-06-23| 646.51
#2009-06-24| 664.23
#2009-06-25| 658.64
#2009-06-26| 676.92
#2009-06-29| 691.20
#2009-06-30| 694.97
#2009-07-01| 699.43
#2009-07-02| 687.25
#2009-07-03| .
#2009-07-06| 670.31
#2009-07-07| 679.34
#2009-07-08| 668.35
#2009-07-09| 670.18
#2009-07-10| 672.58
#2009-07-13| 667.71
#2009-07-14| 674.67
#2009-07-15| 687.64
#2009-07-16| 695.61
#2009-07-17| 696.10
#2009-07-20| 710.57
#2009-07-21| 721.57
#2009-07-22| 726.91
#2009-07-23| 735.17
#2009-07-24| 731.25
#2009-07-27| 733.86
#2009-07-28| 720.81
#2009-07-29| 711.28
#2009-07-30| 725.06
#2009-07-31| 721.57
#2009-08-03| 741.86
#2009-08-04| 733.14
#2009-08-05| 722.89
#2009-08-06| 721.04
#2009-08-07| 726.40
#2009-08-10| 723.03
#2009-08-11| 709.44
#2009-08-12| 709.59
#2009-08-13| 718.20
#2009-08-14| 709.29
#2009-08-17| 694.09
#2009-08-18| 708.28
#2009-08-19| 702.61
#2009-08-20| 714.29
#2009-08-21| 730.19
#2009-08-24| 753.73
#2009-08-25| 755.71
#2009-08-26| 756.55
#2009-08-27| 760.58
#2009-08-28| 767.98
#2009-08-31| 765.23
#2009-09-01| 761.34
#2009-09-02| 746.20
#2009-09-03| 744.94
#2009-09-04| 756.55
#2009-09-07| .
#2009-09-08| 776.82
#2009-09-09| 779.73
#2009-09-10| 774.24
#2009-09-11| 786.40
#2009-09-14| 776.24
#2009-09-15| 781.94
#2009-09-16| 792.86
#2009-09-17| 808.50
#2009-09-18| 805.13
#2009-09-21| 800.33
#2009-09-22| 816.96
#2009-09-23| 805.91
#2009-09-24| 802.11
#2009-09-25| 807.46
#2009-09-28| 805.69
#2009-09-29| 793.85
#2009-09-30| 785.53
#2009-10-01| 776.47
#2009-10-02| 767.58
#2009-10-05| 771.06
#2009-10-06| 791.68
#2009-10-07| 793.90
#2009-10-08| 800.85
#2009-10-09| 800.53
#2009-10-12| 817.51
#2009-10-13| 818.00
#2009-10-14| 840.97
#2009-10-15| 844.55
#2009-10-16| 828.39
#2009-10-19| 835.16
#2009-10-20| 835.91
#2009-10-21| 836.63
#2009-10-22| 830.36
#2009-10-23| 826.46
#2009-10-26| 813.90
#2009-10-27| 803.93
#2009-10-28| 784.22
#2009-10-29| 798.09
#2009-10-30| 789.34
#2009-11-02| 776.30
#2009-11-03| 762.45
#2009-11-04| 772.43
#2009-11-05| 779.27
#2009-11-06| 777.05
#2009-11-09| 804.09
#2009-11-10| 813.43
#2009-11-11| 820.06
#2009-11-12| 810.98
#2009-11-13| 806.88
#2009-11-16| 814.57
#2009-11-17| 799.25
#2009-11-18| 801.04
#2009-11-19| 788.74
#2009-11-20| 780.71
#2009-11-23| 799.27
#2009-11-24| 801.22
#2009-11-25| 811.80
#2009-11-26| .
#2009-11-27| 796.28
#2009-11-30| 786.16
#2009-12-01| 802.94
#2009-12-02| 812.43
#2009-12-03| 808.86
#2009-12-04| 795.59
#2009-12-07| 793.05
#2009-12-08| 788.77
#2009-12-09| 779.84
#2009-12-10| 795.22
#2009-12-11| 801.37
#2009-12-14| 820.40
#2009-12-15| 814.94
#2009-12-16| 818.26
#2009-12-17| 807.61
#2009-12-18| 800.43
#2009-12-21| 789.30
#2009-12-22| 790.53
#2009-12-23| 801.16
#2009-12-24| 810.20
#2009-12-25| .
#2009-12-28| 813.08
#2009-12-29| 817.01
#2009-12-30| 813.34
#2009-12-31| 819.46
#2010-01-01| .
#2010-01-04| 824.56
#2010-01-05| 835.29
#2010-01-06| 834.62
#2010-01-07| 831.44
#2010-01-08| 831.78
#2010-01-11| 833.19
#2010-01-12| 829.86
#2010-01-13| 827.95
#2010-01-14| 831.84
#2010-01-15| 833.58
#2010-01-18| .
#2010-01-19| 842.00
#2010-01-20| 836.61
#2010-01-21| 834.46
#2010-01-22| 819.90
#2010-01-25| 816.80
#2010-01-26| 814.63
#2010-01-27| 811.00
#2010-01-28| 821.84
#2010-01-29| 828.15
#2010-02-01| 824.12
#2010-02-02| 831.64
#2010-02-03| 832.26
#2010-02-04| 812.25
#2010-02-05| 795.31
#2010-02-08| 796.07
#2010-02-09| 810.00
#2010-02-10| 802.73
#2010-02-11| 802.69
#2010-02-12| 800.24
#2010-02-15| .
#2010-02-16| 817.62
#2010-02-17| 831.00
#2010-02-18| 829.39
#2010-02-19| 820.05
#2010-02-22| 815.36
#2010-02-23| 811.74
#2010-02-24| 810.28
#2010-02-25| 807.75
#2010-02-26| 825.89
#2010-03-01| 827.26
#2010-03-02| 841.34
#2010-03-03| 856.67
#2010-03-04| 864.26
#2010-03-05| 868.88
#2010-03-08| 877.65
#2010-03-09| 869.61
#2010-03-10| 877.57
#2010-03-11| 871.08
#2010-03-12| 879.11
#2010-03-15| 865.26
#2010-03-16| 877.80
#2010-03-17| 898.42
#2010-03-18| 903.77
#2010-03-19| 895.57
#2010-03-22| 895.97
#2010-03-23| 901.37
#2010-03-24| 897.30
#2010-03-25| 894.03
#2010-03-26| 894.66
#2010-03-29| 901.67
#2010-03-30| 907.83
#2010-03-31| 912.30
#2010-04-01| 918.13
#2010-04-02| .
#2010-04-05| 923.59
#2010-04-06| 928.37
#2010-04-07| 933.37
#2010-04-08| 920.98
#2010-04-09| 929.95
#2010-04-12| 932.81
#2010-04-13| 924.37
#2010-04-14| 931.78
#2010-04-15| 936.45
#2010-04-16| 923.27
#2010-04-19| 910.95
#2010-04-20| 925.54
#2010-04-21| 920.37
#2010-04-22| 909.79
#2010-04-23| 913.44
#2010-04-26| 937.76
#2010-04-27| 936.00
#2010-04-28| 910.28
#2010-04-29| 928.10
#2010-04-30| 932.61
#2010-05-03| 926.79
#2010-05-04| 903.22
#2010-05-05| 883.00
#2010-05-06| 876.77
#2010-05-07| 846.20
#2010-05-10| 889.73
#2010-05-11| 882.18
#2010-05-12| 906.54
#2010-05-13| 902.26
#2010-05-14| 881.64
#2010-05-17| 873.99
#2010-05-18| 885.40
#2010-05-19| 853.35
#2010-05-20| 817.47
#2010-05-21| 827.30
#2010-05-24| 838.52
#2010-05-25| 801.76
#2010-05-26| 843.31
#2010-05-27| 849.90
#2010-05-28| 857.90
#2010-05-31| .
#2010-06-01| 845.17
#2010-06-02| 851.17
#2010-06-03| 849.01
#2010-06-04| 829.05
#2010-06-07| 812.63
#2010-06-08| 811.21
#2010-06-09| 824.27
#2010-06-10| 830.23
#2010-06-11| 822.78
#2010-06-14| 841.11
#2010-06-15| 850.09
#2010-06-16| 852.24
#2010-06-17| 853.40
#2010-06-18| 857.12
#2010-06-21| 863.73
#2010-06-22| 858.25
#2010-06-23| 855.43
#2010-06-24| 845.03
#2010-06-25| 842.07
#2010-06-28| 849.41
#2010-06-29| 832.55
#2010-06-30| 817.53
#2010-07-01| 811.39
#2010-07-02| 824.36
#2010-07-05| .
#2010-07-06| 845.91
#2010-07-07| 849.44
#2010-07-08| 861.57
#2010-07-09| 862.81
#2010-07-12| 857.50
#2010-07-13| 874.39
#2010-07-14| 874.93
#2010-07-15| 870.83
#2010-07-16| 873.42
#2010-07-19| 862.03
#2010-07-20| 862.20
#2010-07-21| 881.92
#2010-07-22| 901.80
#2010-07-23| 905.79
#2010-07-26| 918.86
#2010-07-27| 920.30
#2010-07-28| 915.18
#2010-07-29| 922.75
#2010-07-30| 919.05
#2010-08-02| 929.09
#2010-08-03| 913.56
#2010-08-04| 909.82
#2010-08-05| 912.72
#2010-08-06| 908.27
#2010-08-09| 912.99
#2010-08-10| 900.75
#2010-08-11| 883.95
#2010-08-12| 885.19
#2010-08-13| 875.83
#2010-08-16| 881.72
#2010-08-17| 887.89
#2010-08-18| 874.55
#2010-08-19| 881.00
#2010-08-20| 870.06
#2010-08-23| 880.99
#2010-08-24| 876.80
#2010-08-25| 864.90
#2010-08-26| 880.66
#2010-08-27| 875.80
#2010-08-30| 883.81
#2010-08-31| 885.95
#2010-09-01| 908.40
#2010-09-02| 911.72
#2010-09-03| 917.84
#2010-09-06| .
#2010-09-07| 898.74
#2010-09-08| 906.23
#2010-09-09| 911.72
#2010-09-10| 915.29
#2010-09-13| 935.17
#2010-09-14| 934.24
#2010-09-15| 941.08
#2010-09-16| 929.35
#2010-09-17| 926.02
#2010-09-20| 942.72
#2010-09-21| 948.66
#2010-09-22| 959.85
#2010-09-23| 955.96
#2010-09-24| 961.71
#2010-09-27| 974.93
#2010-09-28| 982.39
#2010-09-29| 988.99
#2010-09-30| 997.91
#2010-10-01| 994.84
#2010-10-04| 986.25
#2010-10-05|1002.94
#2010-10-06|1008.22
#2010-10-07|1002.96
#2010-10-08|1008.17
#2010-10-11|1002.32
#2010-10-12|1006.55
#2010-10-13|1031.49
#2010-10-14|1034.42
#2010-10-15|1022.27
#2010-10-18|1014.34
#2010-10-19| 997.65
#2010-10-20|1002.83
#2010-10-21|1014.90
#2010-10-22| 999.43
#2010-10-25|1002.14
#2010-10-26| 997.57
#2010-10-27| 976.45
#2010-10-28| 984.95
#2010-10-29| 992.22
#2010-11-01| 992.76
#2010-11-02|1003.48
#2010-11-03|1010.04
#2010-11-04|1030.48
#2010-11-05|1031.69
#2010-11-08|1022.69
#2010-11-09|1035.09
#2010-11-10|1022.65
#2010-11-11|1009.95
#2010-11-12|1016.44
#2010-11-15|1009.02
#2010-11-16| 995.66
#2010-11-17|1007.04
#2010-11-18|1006.35
#2010-11-19|1002.75
#2010-11-22|1003.08
#2010-11-23| 985.24
#2010-11-24| 990.30
#2010-11-25| .
#2010-11-26| 978.01
#2010-11-29| 966.50
#2010-11-30| 959.81
#2010-12-01| 972.37
#2010-12-02| 986.59
#2010-12-03| 999.98
#2010-12-06|1004.14
#2010-12-07|1005.45
#2010-12-08|1002.84
#2010-12-09|1019.75
#2010-12-10|1017.90
#2010-12-13|1017.87
#2010-12-14|1024.12
#2010-12-15|1030.84
#2010-12-16|1025.35
#2010-12-17|1025.71
#2010-12-20|1028.43
#2010-12-21|1042.02
#2010-12-22|1044.23
#2010-12-23|1049.06
#2010-12-24| .
#2010-12-27|1047.47
#2010-12-28|1055.42
#2010-12-29|1063.17
#2010-12-30|1069.50
#2010-12-31|1080.58
#2011-01-03|1083.07
#2011-01-04|1079.02
#2011-01-05|1077.79
#2011-01-06|1073.43
#2011-01-07|1070.95
#2011-01-10|1058.74
#2011-01-11|1060.86
#2011-01-12|1074.20
#2011-01-13|1078.35
#2011-01-14|1058.70
#2011-01-17| .
#2011-01-18|1038.12
#2011-01-19|1025.48
#2011-01-20|1006.56
#2011-01-21|1014.40
#2011-01-24|1021.72
#2011-01-25|1014.17
#2011-01-26|1006.38
#2011-01-27|1005.37
#2011-01-28| 972.18
#2011-01-31| 963.84
#2011-02-01| 970.99
#2011-02-02| 975.14
#2011-02-03| 955.91
#2011-02-04| 956.79
#2011-02-07| 952.32
#2011-02-08| 964.37
#2011-02-09| 958.60
#2011-02-10| 940.36
#2011-02-11| 949.08
#2011-02-14| 945.93
#2011-02-15| 946.58
#2011-02-16| 955.22
#2011-02-17| 958.49
#2011-02-18| 963.97
#2011-02-21| .
#2011-02-22| 960.28
#2011-02-23| 949.25
#2011-02-24| 948.58
#2011-02-25| 968.55
#2011-02-28| 979.82
#2011-03-01| 976.94
#2011-03-02| 986.70
#2011-03-03| 979.87
#2011-03-04| 984.51
#2011-03-07| 988.58
#2011-03-08| 982.16
#2011-03-09| 985.21
#2011-03-10| 970.02
#2011-03-11| 974.24
#2011-03-14| 980.99
#2011-03-15| 951.15
#2011-03-16| 955.21
#2011-03-17| 954.60
#2011-03-18| 962.02
#2011-03-21| 968.66
#2011-03-22| 980.22
#2011-03-23| 968.76
#2011-03-24| 975.05
#2011-03-25| 973.90
#2011-03-28| 974.61
#2011-03-29| 987.26
#2011-03-30|1007.15
#2011-03-31|1009.61
#2011-04-01|1016.22
#2011-04-04|1018.98
#2011-04-05|1019.79
#2011-04-06|1034.11
#2011-04-07|1031.40
#2011-04-08|1030.84
#2011-04-11|1029.24
#2011-04-12|1012.79
#2011-04-13|1003.87
#2011-04-14| 989.72
#2011-04-15| 982.25
#2011-04-18| 956.93
#2011-04-19| 973.78
#2011-04-20| 994.53
#2011-04-21|1004.83
#2011-04-22| .
#2011-04-25|1004.83
#2011-04-26|1016.56
#2011-04-27|1020.94
#2011-04-28|1027.36
#2011-04-29|1036.71
#2011-05-02|1043.75
#2011-05-03|1025.16
#2011-05-04|1012.42
#2011-05-05| 990.67
#2011-05-06|1006.11
#2011-05-09| 988.57
#2011-05-10| 999.85
#2011-05-11| 986.62
#2011-05-12| 967.42
#2011-05-13| 965.44
#2011-05-16| 974.44
#2011-05-17| 969.63
#2011-05-18| 980.81
#2011-05-19| 988.76
#2011-05-20| 981.89
#2011-05-23| 962.47
#2011-05-24| 978.13
#2011-05-25| 969.86
#2011-05-26| 984.68
#2011-05-27|1005.06
#2011-05-30| .
#2011-05-31|1027.05
#2011-06-01|1025.36
#2011-06-02|1022.94
#2011-06-03|1019.41
#2011-06-06|1014.01
#2011-06-07|1023.32
#2011-06-08|1019.28
#2011-06-09|1014.74
#2011-06-10|1001.42
#2011-06-13|1001.66
#2011-06-14|1003.65
#2011-06-15| 997.67
#2011-06-16| 989.02
#2011-06-17| 999.22
#2011-06-20| 995.70
#2011-06-21|1001.47
#2011-06-22| 994.27
#2011-06-23| 972.17
#2011-06-24| 976.48
#2011-06-27| 977.12
#2011-06-28| 992.04
#2011-06-29| 994.44
#2011-06-30|1006.93
#2011-07-01|1014.23
#2011-07-04| .
#2011-07-05|1027.77
#2011-07-06|1019.04
#2011-07-07|1032.30
#2011-07-08|1022.42
#2011-07-11| 996.61
#2011-07-12| 989.57
#2011-07-13|1000.71
#2011-07-14| 998.13
#2011-07-15| 993.77
#2011-07-18| 974.92
#2011-07-19| 981.43
#2011-07-20| 989.60
#2011-07-21|1007.32
#2011-07-22| 998.08
#2011-07-25|1004.90
#2011-07-26|1013.03
#2011-07-27|1005.08
#2011-07-28| 997.99
#2011-07-29| 996.86
#2011-08-01| 998.63
#2011-08-02| 986.05
#2011-08-03| 975.73
#2011-08-04| 944.31
#2011-08-05| 940.72
#2011-08-08| 899.71
#2011-08-09| 870.27
#2011-08-10| 884.92
#2011-08-11| 903.08
#2011-08-12| 915.76
#2011-08-15| 933.85
#2011-08-16| 925.91
#2011-08-17| 939.88
#2011-08-18| 911.78
#2011-08-19| 921.67
#2011-08-22| 919.30
#2011-08-23| 917.77
#2011-08-24| 922.60
#2011-08-25| 912.44
#2011-08-26| 922.17
#2011-08-29| 966.54
#2011-08-30| 956.29
#2011-08-31| 979.59
#2011-09-01| 979.59
#2011-09-02| 958.12
#2011-09-05| .
#2011-09-06| 932.62
#2011-09-07| 955.54
#2011-09-08| 965.77
#2011-09-09| 933.78
#2011-09-12| 912.02
#2011-09-13| 927.42
#2011-09-14| 925.39
#2011-09-15| 928.22
#2011-09-16| 921.50
#2011-09-19| 887.57
#2011-09-20| 893.32
#2011-09-21| 875.23
#2011-09-22| 825.80
#2011-09-23| 815.87
#2011-09-26| 829.34
#2011-09-27| 872.77
#2011-09-28| 868.81
#2011-09-29| 851.07
#2011-09-30| 841.26
#2011-10-03| 825.03
#2011-10-04| 809.11
#2011-10-05| 835.05
#2011-10-06| 844.48
#2011-10-07| 864.78
#2011-10-10| 877.40
#2011-10-11| 868.79
#2011-10-12| 885.67
#2011-10-13| 873.64
#2011-10-14| 881.23
#2011-10-17| 873.43
#2011-10-18| 861.42
#2011-10-19| 867.18
#2011-10-20| 847.40
#2011-10-21| 865.09
#2011-10-24| 879.50
#2011-10-25| 886.83
#2011-10-26| 875.04
#2011-10-27| 910.69
#2011-10-28| 916.58
#2011-10-31| 895.16
#2011-11-01| 866.44
#2011-11-02| 882.30
#2011-11-03| 890.51
#2011-11-04| 878.99
#2011-11-07| 886.11
#2011-11-08| 895.90
#2011-11-09| 870.26
#2011-11-10| 871.93
#2011-11-11| 885.10
#2011-11-14| 869.23
#2011-11-15| 857.03
#2011-11-16| 860.50
#2011-11-17| 857.25
#2011-11-18| 843.59
#2011-11-21| 818.71
#2011-11-22| 810.09
#2011-11-23| 795.91
#2011-11-24| .
#2011-11-25| 801.92
#2011-11-28| 826.21
#2011-11-29| 822.19
#2011-11-30| 867.11
#2011-12-01| 867.23
#2011-12-02| 874.23
#2011-12-05| 885.81
#2011-12-06| 878.41
#2011-12-07| 882.37
#2011-12-08| 869.45
#2011-12-09| 871.63
#2011-12-12| 855.38
#2011-12-13| 850.98
#2011-12-14| 829.55
#2011-12-15| 839.33
#2011-12-16| 844.99
#2011-12-19| 840.16
#2011-12-20| 849.67
#2011-12-21| 848.36
#2011-12-22| 861.20
#2011-12-23| 862.42
#2011-12-26| .
#2011-12-27| 857.28
#2011-12-28| 860.32
#2011-12-29| 858.50
#2011-12-30| 862.66
#2012-01-02| .
#2012-01-03| 875.87
#2012-01-04| 866.89
#2012-01-05| 863.49
#2012-01-06| 870.23
#2012-01-09| 870.39
#2012-01-10| 878.36
#2012-01-11| 875.95
#2012-01-12| 887.56
#2012-01-13| 881.10
#2012-01-16| .
#2012-01-17| 898.06
#2012-01-18| 908.92
#2012-01-19| 923.95
#2012-01-20| 925.68
#2012-01-23| 933.35
#2012-01-24| 920.83
#2012-01-25| 907.65
#2012-01-26| 942.86
#2012-01-27| 947.29
#2012-01-30| 936.43
#2012-01-31| 948.13
#2012-02-01| 969.56
#2012-02-02| 979.99
#2012-02-03| 991.51
#2012-02-06| 981.89
#2012-02-07| 983.26
#2012-02-08| 993.01
#2012-02-09| 993.82
#2012-02-10| 966.31
#2012-02-13| 979.14
#2012-02-14| 973.03
#2012-02-15| 975.17
#2012-02-16| 959.63
#2012-02-17| 975.95
#2012-02-20| .
#2012-02-21| 985.59
#2012-02-22| 977.78
#2012-02-23| 989.78
#2012-02-24|1011.35
#2012-02-27|1002.75
#2012-02-28|1019.25
#2012-02-29|1028.14
#2012-03-01|1036.18
#2012-03-02|1026.41
#2012-03-05|1023.18
#2012-03-06| 999.13
#2012-03-07| 998.35
#2012-03-08|1021.22
#2012-03-09|1025.71
#2012-03-12|1015.84
#2012-03-13|1025.08
#2012-03-14|1015.46
#2012-03-15|1025.72
#2012-03-16|1023.92
#2012-03-19|1025.95
#2012-03-20|1015.32
#2012-03-21|1013.14
#2012-03-22| 998.93
#2012-03-23|1001.11
#2012-03-26|1021.49
#2012-03-27|1032.03
#2012-03-28|1016.30
#2012-03-29|1004.11
#2012-03-30|1014.49
#2012-04-02|1021.92
#2012-04-03|1020.39
#2012-04-04| 986.94
#2012-04-05| 993.66
#2012-04-06| .
#2012-04-09| 986.52
#2012-04-10| 975.37
#2012-04-11| 976.42
#2012-04-12| 986.15
#2012-04-13| 980.75
#2012-04-16| 976.56
#2012-04-17| 995.98
#2012-04-18|1004.35
#2012-04-19| 997.08
#2012-04-20|1012.99
#2012-04-23| 996.64
#2012-04-24|1004.69
#2012-04-25|1007.55
#2012-04-26|1016.76
#2012-04-27|1020.44
#2012-04-30|1028.72
#2012-05-01|1029.94
#2012-05-02|1025.61
#2012-05-03|1037.94
#2012-05-04|1029.34
#2012-05-07|1024.35
#2012-05-08|1008.32
#2012-05-09| 989.97
#2012-05-10|1001.77
#2012-05-11| 996.65
#2012-05-14| 973.44
#2012-05-15| 957.51
#2012-05-16| 957.61
#2012-05-17| 948.22
#2012-05-18| 935.50
#2012-05-21| 942.22
#2012-05-22| 957.12
#2012-05-23| 933.75
#2012-05-24| 947.15
#2012-05-25| 943.01
#2012-05-28| .
#2012-05-29| 958.45
#2012-05-30| 929.47
#2012-05-31| 931.13
#2012-06-01| 926.53
#2012-06-04| 940.67
#2012-06-05| 941.77
#2012-06-06| 957.71
#2012-06-07| 972.91
#2012-06-08| 957.84
#2012-06-11| 951.41
#2012-06-12| 955.14
#2012-06-13| 968.14
#2012-06-14| 957.73
#2012-06-15| 959.04
#2012-06-18| 973.45
#2012-06-19| 993.58
#2012-06-20|1003.63
#2012-06-21| 990.74
#2012-06-22| 977.81
#2012-06-25| 970.97
#2012-06-26| 963.07
#2012-06-27| 973.31
#2012-06-28| 959.65
#2012-06-29| 993.62
#2012-07-02|1001.21
#2012-07-03|1019.73
#2012-07-04| .
#2012-07-05|1015.95
#2012-07-06|1000.57
#2012-07-09| 995.15
#2012-07-10|1001.69
#2012-07-11| 997.42
#2012-07-12| 979.62
#2012-07-13| 989.93
#2012-07-16|1000.72
#2012-07-17|1002.78
#2012-07-18|1019.42
#2012-07-19|1015.17
#2012-07-20|1006.79
#2012-07-23| 980.24
#2012-07-24| 973.70
#2012-07-25| 979.36
#2012-07-26|1001.12
#2012-07-27|1028.64
#2012-07-30|1030.01
#2012-07-31|1017.62
#2012-08-01|1021.97
#2012-08-02|1010.75
#2012-08-03|1056.08
#2012-08-06|1056.99
#2012-08-07|1049.95
#2012-08-08|1046.31
#2012-08-09|1052.58
#2012-08-10|1052.88
#2012-08-13|1042.96
#2012-08-14|1048.87
#2012-08-15|1034.94
#2012-08-16|1035.96
#2012-08-17|1016.80
#2012-08-20|1016.36
#2012-08-21|1030.40
#2012-08-22|1017.86
#2012-08-23|1026.38
#2012-08-24|1017.78
#2012-08-27|1023.54
#2012-08-28|1022.10
#2012-08-29|1021.19
#2012-08-30|1007.33
#2012-08-31|1021.19
#2012-09-03| .
#2012-09-04|1032.50
#2012-09-05|1024.67
#2012-09-06|1042.74
#2012-09-07|1049.53
#2012-09-10|1040.95
#2012-09-11|1046.40
#2012-09-12|1023.54
#2012-09-13|1020.33
#2012-09-14|1033.52
#2012-09-17|1038.47
#2012-09-18|1042.09
#2012-09-19|1045.43
#2012-09-20|1033.36
#2012-09-21|1046.36
#2012-09-24|1043.52
#2012-09-25|1060.57
#2012-09-26|1045.31
#2012-09-27|1050.83
#2012-09-28|1049.88
#2012-10-01|1040.42
#2012-10-02|1040.37
#2012-10-03|1032.75
#2012-10-04|1029.43
#2012-10-05|1000.05
#2012-10-08| 964.08
#2012-10-09| 967.27
#2012-10-10| 982.24
#2012-10-11| 989.30
#2012-10-12|1000.32
#2012-10-15| 983.78
#2012-10-16|1004.15
#2012-10-17|1025.22
#2012-10-18|1017.14
#2012-10-19|1007.80
#2012-10-22|1020.67
#2012-10-23|1001.34
#2012-10-24|1009.69
#2012-10-25|1016.41
#2012-10-26|1017.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.28
#2012-11-01|1015.69
#2012-11-02|1014.05
#2012-11-05|1019.93
#2012-11-06|1036.06
#2012-11-07|1037.22
#2012-11-08|1030.58
#2012-11-09|1022.37
#2012-11-12|1021.72
#2012-11-13|1020.12
#2012-11-14|1006.21
#2012-11-15| 998.71
#2012-11-16|1008.42
#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|1044.64
#2012-12-11|1057.16
#2012-12-12|1063.09
#2012-12-13|1063.00
#2012-12-14|1067.10
#2012-12-17|1076.67
#2012-12-18|1088.74
#2012-12-19|1104.61
#2012-12-20|1112.57
#2012-12-21|1102.89
#2012-12-24|1099.52
#2012-12-25|1098.03
#2012-12-26|1101.34
#2012-12-27|1113.45
#2012-12-28|1112.68
#2012-12-31|1106.73
#2013-01-01|1106.73
#2013-01-02|1114.97
#2013-01-03|1106.51
#2013-01-04|1108.12
#2013-01-07|1120.90
#2013-01-08|1118.45
#2013-01-09|1121.67
#2013-01-10|1109.31
#2013-01-11|1097.27
#2013-01-14|1105.71
#2013-01-15|1080.77
#2013-01-16|1080.54
#2013-01-17|1089.80
#2013-01-18|1084.17
#2013-01-21|1086.29
#2013-01-22|1086.99
#2013-01-23|1068.48
#2013-01-24|1067.12
#2013-01-25|1082.08
#2013-01-28|1067.72
#2013-01-29|1076.13
#2013-01-30|1066.24
#2013-01-31|1066.90
#2013-02-01|1073.57
#2013-02-04|1066.57
#2013-02-05|1076.94
#2013-02-06|1068.41
#2013-02-07|1071.58
#2013-02-08|1072.33
#2013-02-11|1071.79
#2013-02-12|1067.75
#2013-02-13|1075.60
#2013-02-14|1076.36
#2013-02-15|1078.42
#2013-02-18|1070.46
#2013-02-19|1072.31
#2013-02-20|1073.13
#2013-02-21|1063.44
#2013-02-22|1060.52
#2013-02-25|1072.09
#2013-02-26|1064.04
#2013-02-27|1056.05
#2013-02-28|1054.93
#2013-03-01|1052.96
#2013-03-04|1043.15
#2013-03-05|1060.39
#2013-03-06|1060.10
#2013-03-07|1054.96
#2013-03-08|1061.92
#2013-03-11| .
#2013-03-12|1053.50
#2013-03-13|1037.76
#2013-03-14|1045.91
#2013-03-15|1036.32
#2013-03-18|1037.86
#2013-03-19|1034.88
#2013-03-20|1036.76
#2013-03-21|1033.27
#2013-03-22|1032.66
#2013-03-25|1048.75
#2013-03-26|1062.80
#2013-03-27|1047.07
#2013-03-28|1060.92
#2013-03-29| .
#2013-04-01|1058.86
#2013-04-02|1066.42
#2013-04-03|1051.89
#2013-04-04|1056.29
#2013-04-05|1047.64
#2013-04-08|1063.95
#2013-04-09|1073.99
#2013-04-10|1085.79
#2013-04-11|1091.91
#2013-04-12|1083.17
#2013-04-15|1049.45
#2013-04-16|1051.35
#2013-04-17|1040.50
#2013-04-18|1047.48
#2013-04-19|1046.69
#2013-04-22|1048.86
#2013-04-23|1049.12
#2013-04-24|1057.24
#2013-04-25|1075.01
#2013-04-26|1074.45
#2013-04-29|1086.04
#2013-04-30|1092.47
#2013-05-01|1086.07
#2013-05-02|1103.48
#2013-05-03|1097.91
#2013-05-06|1087.83
#2013-05-07|1091.63
#2013-05-08|1104.66
#2013-05-09|1114.95
#2013-05-10|1100.09
#2013-05-13|1096.41
#2013-05-14|1092.77
#2013-05-15|1086.25
#2013-05-16|1092.06
#2013-05-17|1081.77
#2013-05-20|1056.07
#2013-05-21|1046.82
#2013-05-22|1046.43
#2013-05-23|1027.14
#2013-05-24|1024.79
#2013-05-27|1018.39
#2013-05-28|1010.19
#2013-05-29| 996.00
#2013-05-30| 971.33
#2013-05-31| 954.19
#2013-06-03| 956.74
#2013-06-04| 982.95
#2013-06-05| 953.41
#2013-06-06| 945.36
#2013-06-07| 953.12
#2013-06-10| 921.02
#2013-06-11| 911.10
#2013-06-12| 911.70
#2013-06-13| 915.54
#2013-06-14| 930.56
#2013-06-17| 935.55
#2013-06-18| 938.31
#2013-06-19| 942.01
#2013-06-20| 894.73
#2013-06-21| 894.45
#2013-06-24| 886.45
#2013-06-25| 900.50
#2013-06-26| 918.25
#2013-06-27| 937.84
#2013-06-28| 962.27
#2013-07-01| 970.56
#2013-07-02| 971.20
#2013-07-03| 937.73
#2013-07-04| 955.98
#2013-07-05| 935.37
#2013-07-08| 925.09
#2013-07-09| 942.81
#2013-07-10| 939.47
#2013-07-11| 956.37
#2013-07-12| 964.79
#2013-07-15| 973.70
#2013-07-16| 973.25
#2013-07-17| 981.42
#2013-07-18| 979.51
#2013-07-19| 978.63
#2013-07-22| 982.38
#2013-07-23| 994.02
#2013-07-24| 997.10
#2013-07-25| 982.14
#2013-07-26| 980.82
#2013-07-29| 979.01
#2013-07-30| 975.82
#2013-07-31| 970.98
#2013-08-01| 970.12
#2013-08-02| 982.87
#2013-08-05| 987.85
#2013-08-06| 987.53
#2013-08-07| 984.58
#2013-08-08| 992.20
#2013-08-09| 999.57
#2013-08-12| 993.02
#2013-08-13| 986.77
#2013-08-14| 994.11
#2013-08-15| 978.94
#2013-08-16| 986.23
#2013-08-19| 959.42
#2013-08-20| 957.92
#2013-08-21| 945.74
#2013-08-22| 938.23
#2013-08-23| 955.96
#2013-08-26| 958.67
#2013-08-27| 937.99
#2013-08-28| 927.64
#2013-08-29| 930.27
#2013-08-30| 933.57
#2013-09-02| 949.25
#2013-09-03| 941.72
#2013-09-04| 943.74
#2013-09-05| 951.18
#2013-09-06| 976.22
#2013-09-09| 981.44
#2013-09-10| 991.26
#2013-09-11|1005.51
#2013-09-12|1012.66
#2013-09-13|1011.56
#2013-09-16|1029.71
#2013-09-17|1033.91
#2013-09-18|1022.98
#2013-09-19|1066.01
#2013-09-20|1040.97
#2013-09-23|1045.03
#2013-09-24|1044.55
#2013-09-25|1046.86
#2013-09-26|1037.95
#2013-09-27|1029.54
#2013-09-30|1021.45
#2013-10-01|1026.30
#2013-10-02|1025.56
#2013-10-03|1034.80
#2013-10-04|1042.20
#2013-10-07|1042.54
#2013-10-08|1044.12
#2013-10-09|1030.47
#2013-10-10|1051.49
#2013-10-11|1057.30
#2013-10-14|1056.37
#2013-10-15|1070.76
#2013-10-16|1090.76
#2013-10-17|1092.57
#2013-10-18|1104.08
#2013-10-21|1104.70
#2013-10-22|1118.89
#2013-10-23|1107.49
#2013-10-24|1108.42
#2013-10-25|1101.47
#2013-10-28|1113.06
#2013-10-29|1111.19
#2013-10-30|1117.10
#2013-10-31|1102.33
#2013-11-01|1082.75
#2013-11-04|1082.54
#2013-11-05|1072.40
#2013-11-06|1069.23
#2013-11-07|1062.40
#2013-11-08|1047.27
#2013-11-11|1041.52
#2013-11-12|1041.50
#2013-11-13|1031.95
#2013-11-14|1036.13
#2013-11-15|1052.02
#2013-11-18|1066.13
#2013-11-19|1058.18
#2013-11-20|1068.55
#2013-11-21|1055.89
#2013-11-22|1056.78
#2013-11-25|1059.78
#2013-11-26|1036.60
#2013-11-27|1041.49
#2013-11-28|1047.77
#2013-11-29|1052.10
#2013-12-02|1045.22
#2013-12-03|1027.25
#2013-12-04|1015.70
#2013-12-05|1017.83
#2013-12-06|1038.34
#2013-12-09|1038.70
#2013-12-10|1037.26
#2013-12-11|1029.15
#2013-12-12|1009.90
#2013-12-13|1019.27
#2013-12-16|1018.83
#2013-12-17|1028.10
#2013-12-18|1027.33
#2013-12-19|1034.60
#2013-12-20|1040.42
#2013-12-23|1054.91
#2013-12-24|1050.93
#2013-12-25|1051.45
#2013-12-26|1048.24
#2013-12-27|1044.94
#2013-12-30|1059.35
#2013-12-31|1059.38
#2014-01-01|1059.38
#2014-01-02|1047.52
#2014-01-03|1039.94
#2014-01-06|1023.81
#2014-01-07|1036.86
#2014-01-08|1025.16
#2014-01-09|1013.36
#2014-01-10|1020.42
#2014-01-13|1026.24
#2014-01-14|1016.99
#2014-01-15|1012.89
#2014-01-16|1001.33
#2014-01-17|1001.65
#2014-01-20| 994.79
#2014-01-21|1001.30
#2014-01-22|1002.13
#2014-01-23| 998.16
#2014-01-24| 968.14
#2014-01-27| 956.97
#2014-01-28| 964.29
#2014-01-29| 939.00
#2014-01-30| 921.92
#2014-01-31| 931.21
#2014-02-03| 923.05
#2014-02-04| 926.31
#2014-02-05| 922.01
#2014-02-06| 940.08
#2014-02-07| 948.05
#2014-02-10| 944.65
#2014-02-11| 955.21
#2014-02-12| 971.44
#2014-02-13| 960.12
#2014-02-14| 980.92
#2014-02-17| 992.22
#2014-02-18| 988.93
#2014-02-19| 986.52
#2014-02-20| 976.49
#2014-02-21| 980.57
#2014-02-24|1007.33
#2014-02-25|1017.47
#2014-02-26|1007.49
#2014-02-27|1014.09
#2014-02-28|1028.25
#2014-03-03|1013.78
#2014-03-04|1025.77
#2014-03-05|1040.61
#2014-03-06|1049.77
#2014-03-07|1047.14
#2014-03-10|1041.19
#2014-03-11|1035.60
#2014-03-12|1022.40
#2014-03-13|1035.36
#2014-03-14|1036.88
#2014-03-17|1044.75
#2014-03-18|1049.23
#2014-03-19|1054.73
#2014-03-20|1036.49
#2014-03-21|1041.31
#2014-03-24|1047.78
#2014-03-25|1079.61
#2014-03-26|1102.37
#2014-03-27|1104.13
#2014-03-28|1110.48
#2014-03-31|1120.14
#2014-04-01|1126.36
#2014-04-02|1120.92
#2014-04-03|1114.54
#2014-04-04|1130.25
#2014-04-07|1135.33
#2014-04-08|1150.80
#2014-04-09|1147.72
#2014-04-10|1164.82
#2014-04-11|1145.83
#2014-04-14|1140.22
#2014-04-15|1131.89
#2014-04-16|1136.28
#2014-04-17|1154.01
#2014-04-18|1153.10
#2014-04-21|1152.23
#2014-04-22|1150.08
#2014-04-23|1146.83
#2014-04-24|1147.80
#2014-04-25|1156.63
#2014-04-28|1156.71
#2014-04-29|1162.13
#2014-04-30|1165.80
#2014-05-01|1170.27
#2014-05-02|1181.11
#2014-05-05|1165.83
#2014-05-06|1171.97
#2014-05-07|1173.54
#2014-05-08|1197.74
#2014-05-09|1189.02
#2014-05-12|1193.02
#2014-05-13|1199.64
#2014-05-14|1201.12
#2014-05-15|1190.32
#2014-05-16|1187.87
#2014-05-19|1201.28
#2014-05-20|1184.25
#2014-05-21|1186.50
#2014-05-22|1200.67
#2014-05-23|1215.59
#2014-05-26|1201.28
#2014-05-27|1184.84
#2014-05-28|1180.51
#2014-05-29|1185.61
#2014-05-30|1164.32
#2014-06-02|1159.24
#2014-06-03|1145.91
#2014-06-04|1146.83
#2014-06-05|1164.96
#2014-06-06|1188.98
#2014-06-09|1180.09
#2014-06-10|1178.41
#2014-06-11|1177.99
#2014-06-12|1158.34
#2014-06-13|1172.89
#2014-06-16|1171.70
#2014-06-17|1170.89
#2014-06-18|1171.59
#2014-06-19|1187.78
#2014-06-20|1184.86
#2014-06-23|1191.71
#2014-06-24|1196.37
#2014-06-25|1184.83
#2014-06-26|1177.22
#2014-06-27|1176.76
#2014-06-30|1185.70
#2014-07-01|1188.72
#2014-07-02|1180.78
#2014-07-03|1171.00
#2014-07-04|1174.54
#2014-07-07|1177.14
#2014-07-08|1187.22
#2014-07-09|1191.41
#2014-07-10|1178.58
#2014-07-11|1185.58
#2014-07-14|1193.62
#2014-07-15|1192.65
#2014-07-16|1206.28
#2014-07-17|1204.42
#2014-07-18|1203.72
#2014-07-21|1199.91
#2014-07-22|1217.94
#2014-07-23|1227.93
#2014-07-24|1233.77
#2014-07-25|1231.13
#2014-07-28|1236.74
#2014-07-29|1239.44
#2014-07-30|1211.90
#2014-07-31|1208.42
#2014-08-01|1211.27
#2014-08-04|1221.31
#2014-08-05|1219.22
#2014-08-06|1202.27
#2014-08-07|1197.95
#2014-08-08|1198.31
#2014-08-11|1222.43
#2014-08-12|1230.38
#2014-08-13|1236.90
#2014-08-14|1241.81
#2014-08-15|1227.67
#2014-08-18|1225.11
#2014-08-19|1232.70
#2014-08-20|1212.55
#2014-08-21|1227.21
#2014-08-22|1221.70
#2014-08-25|1224.24
#2014-08-26|1231.26
#2014-08-27|1233.07
#2014-08-28|1233.11
#2014-08-29|1231.25
#2014-09-01|1230.66
#2014-09-02|1237.12
#2014-09-03|1250.94
#2014-09-04|1264.86
#2014-09-05|1260.59
#2014-09-08|1259.49
#2014-09-09|1229.81
#2014-09-10|1226.42
#2014-09-11|1219.58
#2014-09-12|1212.92
#2014-09-15|1208.65
#2014-09-16|1217.95
#2014-09-17|1226.66
#2014-09-18|1227.88
#2014-09-19|1225.11
#2014-09-22|1198.09
#2014-09-23|1190.44
#2014-09-24|1187.63
#2014-09-25|1167.31
#2014-09-26|1170.55
#2014-09-29|1167.00
#2014-09-30|1165.95
#2014-10-01|1164.69
#2014-10-02|1160.01
#2014-10-03|1152.73
#2014-10-06|1171.61
#2014-10-07|1169.60
#2014-10-08|1155.95
#2014-10-09|1169.80
#2014-10-10|1153.79
#2014-10-13|1162.22
#2014-10-14|1168.08
#2014-10-15|1143.67
#2014-10-16|1140.82
#2014-10-17|1154.13
#2014-10-20|1160.55
#2014-10-21|1186.59
#2014-10-22|1182.83
#2014-10-23|1188.14
#2014-10-24|1195.07
#2014-10-27|1200.62
#2014-10-28|1232.11
#2014-10-29|1254.82
#2014-10-30|1254.85
#2014-10-31|1261.54
#2014-11-03|1267.02
#2014-11-04|1266.75
#2014-11-05|1243.60
#2014-11-06|1239.80
#2014-11-07|1228.56
#2014-11-10|1243.66
#2014-11-11|1250.26
#2014-11-12|1262.86
#2014-11-13|1264.91
#2014-11-14|1269.33
#2014-11-17|1271.33
#2014-11-18|1283.97
#2014-11-19|1284.00
#2014-11-20|1284.53
#2014-11-21|1305.49
#2014-11-24|1299.46
#2014-11-25|1299.03
#2014-11-26|1298.13
#2014-11-27|1303.08
#2014-11-28|1302.87
#2014-12-01|1283.21
#2014-12-02|1272.97
#2014-12-03|1270.54
#2014-12-04|1273.86
#2014-12-05|1259.78
#2014-12-08|1245.98
#2014-12-09|1248.41
#2014-12-10|1229.95
#2014-12-11|1219.42
#2014-12-12|1203.27
#2014-12-15|1186.15
#2014-12-16|1181.38
#2014-12-17|1182.40
#2014-12-18|1241.70
#2014-12-19|1233.12
#2014-12-22|1238.33
#2014-12-23|1239.40
#2014-12-24|1230.35
#2014-12-25|1230.09
#2014-12-26|1236.93
#2014-12-29|1254.86
#2014-12-30|1255.70
#2014-12-31|1251.55
#2015-01-01|1251.55
#2015-01-02|1231.36
#2015-01-05|1204.70
#2015-01-06|1209.34
#2015-01-07|1212.26
#2015-01-08|1249.21
#2015-01-09|1252.84
#2015-01-12|1234.02
#2015-01-13|1256.99
#2015-01-14|1250.00
#2015-01-15|1247.67
#2015-01-16|1232.87
#2015-01-19|1231.72
#2015-01-20|1238.56
#2015-01-21|1251.49
#2015-01-22|1278.12
#2015-01-23|1288.45
#2015-01-26|1293.98
#2015-01-27|1300.96
#2015-01-28|1311.83
#2015-01-29|1306.65
#2015-01-30|1299.33
#2015-02-02|1299.48
#2015-02-03|1333.09
#2015-02-04|1324.05
#2015-02-05|1339.55
#2015-02-06|1318.33
#2015-02-09|1304.67
#2015-02-10|1299.10
#2015-02-11|1276.60
#2015-02-12|1300.74
#2015-02-13|1317.72
#2015-02-16|1313.30
#2015-02-17|1304.39
#2015-02-18|1301.78
#2015-02-19|1307.06
#2015-02-20|1305.35
#2015-02-23|1315.42
#2015-02-24|1333.28
#2015-02-25|1350.62
#2015-02-26|1340.45
#2015-02-27|1315.00
#2015-03-02|1306.56
#2015-03-03|1303.06
#2015-03-04|1292.05
#2015-03-05|1312.48
#2015-03-06|1290.52
#2015-03-09|1280.48
#2015-03-10|1244.58
#2015-03-11|1251.38
#2015-03-12|1266.76
#2015-03-13|1246.22
#2015-03-16|1260.83
#2015-03-17|1268.10
#2015-03-18|1277.25
#2015-03-19|1280.59
#2015-03-20|1300.04
#2015-03-23|1313.14
#2015-03-24|1339.01
#2015-03-25|1336.11
#2015-03-26|1316.50
#2015-03-27|1312.29
#2015-03-30|1318.34
#2015-03-31|1321.61
#2015-04-01|1334.02
#2015-04-02|1336.95
#2015-04-03|1356.48
#2015-04-06|1360.78
#2015-04-07|1363.51
#2015-04-08|1360.60
#2015-04-09|1358.53
#2015-04-10|1357.93
#2015-04-13|1348.48
#2015-04-14|1360.54
#2015-04-15|1334.66
#2015-04-16|1359.62
#2015-04-17|1352.86
#2015-04-20|1347.80
#2015-04-21|1355.46
#2015-04-22|1347.38
#2015-04-23|1354.54
#2015-04-24|1355.75
#2015-04-27|1365.59
#2015-04-28|1381.38
#2015-04-29|1392.71
#2015-04-30|1367.90
#2015-05-01|1360.42
#2015-05-04|1349.38
#2015-05-05|1358.50
#2015-05-06|1335.81
#2015-05-07|1314.43
#2015-05-08|1334.31
#2015-05-11|1322.09
#2015-05-12|1313.05
#2015-05-13|1327.98
#2015-05-14|1323.89
#2015-05-15|1341.51
#2015-05-18|1346.23
#2015-05-19|1351.33
#2015-05-20|1361.84
#2015-05-21|1360.55
#2015-05-22|1355.35
#2015-05-25|1343.40
#2015-05-26|1316.46
#2015-05-27|1298.09
#2015-05-28|1286.29
#2015-05-29|1271.23
#2015-06-01|1257.10
#2015-06-02|1257.16
#2015-06-03|1242.26
#2015-06-04|1232.72
#2015-06-05|1215.28
#2015-06-08|1219.60
#2015-06-09|1224.38
#2015-06-10|1246.23
#2015-06-11|1246.31
#2015-06-12|1236.58
#2015-06-15|1222.84
#2015-06-16|1224.86
#2015-06-17|1221.35
#2015-06-18|1239.96
#2015-06-19|1239.45
#2015-06-22|1263.11
#2015-06-23|1264.65
#2015-06-24|1272.30
#2015-06-25|1292.06
#2015-06-26|1267.07
#2015-06-29|1246.86
#2015-06-30|1276.43
#2015-07-01|1261.12
#2015-07-02|1264.73
#2015-07-03|1261.62
#2015-07-06|1232.98
#2015-07-07|1195.09
#2015-07-08|1202.91
#2015-07-09|1239.49
#2015-07-10|1256.60
#2015-07-13|1267.99
#2015-07-14|1267.80
#2015-07-15|1267.95
#2015-07-16|1281.25
#2015-07-17|1290.94
#2015-07-20|1288.05
#2015-07-21|1293.96
#2015-07-22|1272.42
#2015-07-23|1277.53
#2015-07-24|1245.26
#2015-07-27|1240.72
#2015-07-28|1235.80
#2015-07-29|1264.05
#2015-07-30|1234.32
#2015-07-31|1251.39
#2015-08-03|1247.17
#2015-08-04|1274.51
#2015-08-05|1258.47
#2015-08-06|1262.56
#2015-08-07|1267.28
#2015-08-10|1260.29
#2015-08-11|1253.97
#2015-08-12|1219.19
#2015-08-13|1222.17
#2015-08-14|1209.84
#2015-08-17|1193.61
#2015-08-18|1190.25
#2015-08-19|1173.29
#2015-08-20|1160.68
#2015-08-21|1148.03
#2015-08-24|1102.29
#2015-08-25|1159.33
#2015-08-26|1132.99
#2015-08-27|1147.32
#2015-08-28|1148.86
#2015-08-31|1152.30
#2015-09-01|1110.37
#2015-09-02|1114.45
#2015-09-03|1122.69
#2015-09-04|1084.22
#2015-09-07|1056.43
#2015-09-08|1078.87
#2015-09-09|1091.06
#2015-09-10|1086.51
#2015-09-11|1085.64
#2015-09-14|1114.10
#2015-09-15|1113.23
#2015-09-16|1137.44
#2015-09-17|1143.87
#2015-09-18|1147.75
#2015-09-21|1122.67
#2015-09-22|1099.58
#2015-09-23|1099.28
#2015-09-24|1082.71
#2015-09-25|1087.35
#2015-09-28|1058.15
#2015-09-29|1065.23
#2015-09-30|1082.19
#2015-10-01|1097.88
#2015-10-02|1104.76
#2015-10-05|1140.35
#2015-10-06|1138.14
#2015-10-07|1163.28
#2015-10-08|1151.73
#2015-10-09|1168.41
#2015-10-12|1166.01
#2015-10-13|1150.03
#2015-10-14|1154.16
#2015-10-15|1174.71
#2015-10-16|1167.53
#2015-10-19|1180.43
#2015-10-20|1172.34
#2015-10-21|1152.83
#2015-10-22|1157.12
#2015-10-23|1159.77
#2015-10-26|1162.02
#2015-10-27|1151.35
#2015-10-28|1168.38
#2015-10-29|1131.97
#2015-10-30|1136.02
#2015-11-02|1146.02
#2015-11-03|1134.34
#2015-11-04|1135.27
#2015-11-05|1132.44
#2015-11-06|1095.13
#2015-11-09|1078.41
#2015-11-10|1064.96
#2015-11-11|1068.28
#2015-11-12|1047.51
#2015-11-13|1025.88
#2015-11-16|1027.51
#2015-11-17|1047.32
#2015-11-18|1048.08
#2015-11-19|1087.88
#2015-11-20|1098.08
#2015-11-23|1083.57
#2015-11-24|1084.55
#2015-11-25|1070.46
#2015-11-26|1062.17
#2015-11-27|1049.13
#2015-11-30|1032.02
#2015-12-01|1026.04
#2015-12-02|1027.98
#2015-12-03|1012.32
#2015-12-04| 996.10
#2015-12-07| 987.99
#2015-12-08| 976.58
#2015-12-09| 987.97
#2015-12-10| 867.29
#2015-12-11| 785.70
#2015-12-14| 866.50
#2015-12-15| 896.45
#2015-12-16| 895.90
#2015-12-17| 916.91
#2015-12-18| 910.40
#2015-12-21| 919.47
#2015-12-22| 927.57
#2015-12-23| 944.79
#2015-12-24| 940.97
#2015-12-25| 940.97
#2015-12-28| 937.77
#2015-12-29| 935.00
#2015-12-30| 912.52
#2015-12-31| 915.85
#2016-01-01| 915.85
#2016-01-04| 878.56
#2016-01-05| 891.38
#2016-01-06| 869.70
#2016-01-07| 841.57
#2016-01-08| 828.34
#2016-01-11| 788.60
#2016-01-12| 801.23
#2016-01-13| 815.05
#2016-01-14| 800.19
#2016-01-15| 770.14
#2016-01-18| 771.10
#2016-01-19| 785.48
#2016-01-20| 760.40
#2016-01-21| 767.96
#2016-01-22| 788.03
#2016-01-25| 785.81
#2016-01-26| 795.93
#2016-01-27| 801.55
#2016-01-28| 829.02
#2016-01-29| 867.63
#2016-02-01| 861.82
#2016-02-02| 826.05
#2016-02-03| 825.61
#2016-02-04| 873.63
#2016-02-05| 869.37
#2016-02-08| 852.14
#2016-02-09| 843.65
#2016-02-10| 860.87
#2016-02-11| 854.85
#2016-02-12| 860.18
#2016-02-15| 894.84
#2016-02-16| 886.30
#2016-02-17| 905.31
#2016-02-18| 932.14
#2016-02-19| 904.92
#2016-02-22| 922.34
#2016-02-23| 902.97
#2016-02-24| 867.52
#2016-02-25| 881.76
#2016-02-26| 860.42
#2016-02-29| 867.99
#2016-03-01| 891.71
#2016-03-02| 905.48
#2016-03-03| 924.37
#2016-03-04| 930.54
#2016-03-07| 958.43
#2016-03-08| 940.10
#2016-03-09| 941.31
#2016-03-10| 932.43
#2016-03-11| 942.07
#2016-03-14| 922.17
#2016-03-15| 898.54
#2016-03-16| 893.87
#2016-03-17| 971.86
#2016-03-18| 994.06
#2016-03-21|1001.97
#2016-03-22|1004.07
#2016-03-23| 983.20
#2016-03-24| 963.43
#2016-03-25| 963.36
#2016-03-28| 959.81
#2016-03-29| 968.08
#2016-03-30|1024.19
#2016-03-31|1039.06
#2016-04-01|1018.06
#2016-04-04|1035.85
#2016-04-05|1001.53
#2016-04-06| 976.80
#2016-04-07| 967.83
#2016-04-08| 999.33
#2016-04-11|1012.50
#2016-04-12|1028.37
#2016-04-13|1046.61
#2016-04-14|1048.52
#2016-04-15|1043.92
#2016-04-18|1064.84
#2016-04-19|1083.41
#2016-04-20|1095.74
#2016-04-21|1093.52
#2016-04-22|1073.34
#2016-04-25|1067.83
#2016-04-26|1082.17
#2016-04-27|1072.45
#2016-04-28|1093.60
#2016-04-29|1087.50
#2016-05-02|1079.92
#2016-05-03|1027.13
#2016-05-04|1002.60
#2016-05-05| 986.98
#2016-05-06| 980.17
#2016-05-09| 975.03
#2016-05-10| 974.98
#2016-05-11| 982.81
#2016-05-12| 976.77
#2016-05-13| 955.52
#2016-05-16| 929.77
#2016-05-17| 936.34
#2016-05-18| 936.00
#2016-05-19| 921.50
#2016-05-20| 940.93
#2016-05-23| 939.43
#2016-05-24| 950.56
#2016-05-25| 961.04
#2016-05-26| 972.26
#2016-05-27| 970.49
#2016-05-30| 955.88
#2016-05-31| 949.38
#2016-06-01| 970.82
#2016-06-02| 977.01
#2016-06-03|1003.55
#2016-06-06|1032.94
#2016-06-07|1040.72
#2016-06-08|1032.40
#2016-06-09|1018.68
#2016-06-10| 997.36
#2016-06-13| 988.95
#2016-06-14| 953.22
#2016-06-15| 962.98
#2016-06-16| 949.21
#2016-06-17| 972.19
#2016-06-20|1002.42
#2016-06-21|1010.77
#2016-06-22|1030.35
#2016-06-23|1044.35
#2016-06-24| 989.33
#2016-06-27| 916.83
#2016-06-28| 954.25
#2016-06-29| 990.91
#2016-06-30|1010.50
#2016-07-01|1013.44
#2016-07-04|1013.10
#2016-07-05| 984.64
#2016-07-06| 958.32
#2016-07-07| 974.25
#2016-07-08| 992.71
#2016-07-11|1027.25
#2016-07-12|1044.93
#2016-07-13|1036.04
#2016-07-14|1054.38
#2016-07-15|1052.72
#2016-07-18|1060.16
#2016-07-19|1056.42
#2016-07-20|1070.89
#2016-07-21|1080.46
#2016-07-22|1075.24
#2016-07-25|1081.27
#2016-07-26|1084.20
#2016-07-27|1104.42
#2016-07-28|1098.16
#2016-07-29|1120.13
#2016-08-01|1136.59
#2016-08-02|1112.95
#2016-08-03|1112.51
#2016-08-04|1137.92
#2016-08-05|1136.34
#2016-08-08|1159.66
#2016-08-09|1172.61
#2016-08-10|1185.18
#2016-08-11|1193.69
#2016-08-12|1191.17
#2016-08-15|1199.71
#2016-08-16|1185.90
#2016-08-17|1160.89
#2016-08-18|1191.91
#2016-08-19|1172.71
#2016-08-22|1162.03
#2016-08-23|1166.15
#2016-08-24|1087.98
#2016-08-25|1079.72
#2016-08-26|1093.58
#2016-08-29|1060.30
#2016-08-30|1048.93
#2016-08-31|1023.06
#2016-09-01|1014.73
#2016-09-02|1045.29
#2016-09-05|1059.78
#2016-09-06|1098.15
#2016-09-07|1099.09
#2016-09-08|1102.98
#2016-09-09|1070.81
#2016-09-12|1054.17
#2016-09-13|1062.77
#2016-09-14|1067.16
#2016-09-15|1071.60
#2016-09-16|1059.80
#2016-09-19|1093.50
#2016-09-20|1103.25
#2016-09-21|1104.09
#2016-09-22|1134.87
#2016-09-23|1129.59
#2016-09-26|1125.59
#2016-09-27|1124.33
#2016-09-28|1123.94
#2016-09-29|1121.78
#2016-09-30|1114.27
#2016-10-03|1122.16
#2016-10-04|1136.70
#2016-10-05|1134.03
#2016-10-06|1122.99
#2016-10-07|1132.86
#2016-10-10|1134.12
#2016-10-11|1073.84
#2016-10-12|1076.01
#2016-10-13|1056.82
#2016-10-14|1070.75
#2016-10-17|1071.23
#2016-10-18|1096.48
#2016-10-19|1106.59
#2016-10-20|1102.66
#2016-10-21|1103.68
#2016-10-24|1119.47
#2016-10-25|1118.83
#2016-10-26|1117.20
#2016-10-27|1113.18
#2016-10-28|1110.42
#2016-10-31|1154.57
#2016-11-01|1152.10
#2016-11-02|1159.05
#2016-11-03|1121.76
#2016-11-04|1084.49
#2016-11-07|1120.06
#2016-11-08|1146.93
#2016-11-09|1117.68
#2016-11-10|1073.45
#2016-11-11|1036.89
#2016-11-14|1021.88
#2016-11-15|1052.52
#2016-11-16|1057.98
#2016-11-17|1065.37
#2016-11-18|1055.49
#2016-11-21|1067.12
#2016-11-22|1092.12
#2016-11-23|1075.01
#2016-11-24|1066.62
#2016-11-25|1069.45
#2016-11-28|1113.80
#2016-11-29|1090.65
#2016-11-30|1080.50
#2016-12-01|1075.60
#2016-12-02|1070.50
#2016-12-05|1090.73
#2016-12-06|1097.28
#2016-12-07|1113.65
#2016-12-08|1119.91
#2016-12-09|1127.01
#2016-12-12|1126.57
#2016-12-13|1142.84
#2016-12-14|1130.97
#2016-12-15|1087.13
#2016-12-16|1081.39
#2016-12-19|1090.22
#2016-12-20|1101.73
#2016-12-21|1105.38
#2016-12-22|1090.42
#2016-12-23|1092.93
#2016-12-26|1091.52
#2016-12-27|1097.25
#2016-12-28|1123.66
#2016-12-29|1153.45
#2016-12-30|1150.99
#2017-01-02|1149.43
#2017-01-03|1148.36
#2017-01-04|1167.56
#2017-01-05|1155.28
#2017-01-06|1159.42
#2017-01-09|1160.75
#2017-01-10|1167.36
#2017-01-11|1145.40
#2017-01-12|1184.81
#2017-01-13|1187.24
#2017-01-16|1169.04
#2017-01-17|1173.65
#2017-01-18|1182.26
#2017-01-19|1161.38
#2017-01-20|1158.34
#2017-01-23|1174.32
#2017-01-24|1186.71
#2017-01-25|1198.22
#2017-01-26|1193.21
#2017-01-27|1160.08
#2017-01-30|1145.79
#2017-01-31|1150.68
#2017-02-01|1149.48
#2017-02-02|1152.86
#2017-02-03|1164.53
#2017-02-06|1144.18
#2017-02-07|1144.86
#2017-02-08|1144.80
#2017-02-09|1151.88
#2017-02-10|1172.08
#2017-02-13|1191.23
#2017-02-14|1203.84
#2017-02-15|1224.47
#2017-02-16|1241.23
#2017-02-17|1220.35
#2017-02-20|1216.56
#2017-02-21|1206.58
#2017-02-22|1200.33
#2017-02-23|1229.22
#2017-02-24|1218.23
#2017-02-27|1214.39
#2017-02-28|1193.52
#2017-03-01|1203.89
#2017-03-02|1221.00
#2017-03-03|1228.51
#2017-03-06|1237.46
#2017-03-07|1232.30
#2017-03-08|1218.95
#2017-03-09|1199.07
#2017-03-10|1214.88
#2017-03-13|1228.59
#2017-03-14|1225.01
#2017-03-15|1235.90
#2017-03-16|1291.05
#2017-03-17|1283.69
#2017-03-20|1296.38
#2017-03-21|1296.79
#2017-03-22|1295.98
#2017-03-23|1299.99
#2017-03-24|1305.38
#2017-03-27|1251.88
#2017-03-28|1238.64
#2017-03-29|1232.13
#2017-03-30|1246.63
#2017-03-31|1156.63
#2017-04-03|1148.47
#2017-04-04|1147.43
#2017-04-05|1112.82
#2017-04-06|1097.47
#2017-04-07|1100.54
#2017-04-10|1089.53
#2017-04-11|1110.23
#2017-04-12|1145.43
#2017-04-13|1173.80
#2017-04-14|1173.76
#2017-04-17|1182.89
#2017-04-18|1174.40
#2017-04-19|1175.07
#2017-04-20|1187.78
#2017-04-21|1182.46
#2017-04-24|1216.56
#2017-04-25|1213.35
#2017-04-26|1199.60
#2017-04-27|1194.19
#2017-04-28|1194.43
#2017-05-01|1196.40
#2017-05-02|1211.38
#2017-05-03|1198.30
#2017-05-04|1172.27
#2017-05-05|1173.30
#2017-05-08|1176.16
#2017-05-09|1176.61
#2017-05-10|1193.96
#2017-05-11|1193.71
#2017-05-12|1199.38
#2017-05-15|1214.87
#2017-05-16|1228.11
#2017-05-17|1202.96
#2017-05-18|1184.54
#2017-05-19|1196.46
#2017-05-22|1196.26
#2017-05-23|1230.33
#2017-05-24|1251.03
#2017-05-25|1259.87
#2017-05-26|1255.71
#2017-05-29|1235.84
#2017-05-30|1227.15
#2017-05-31|1203.38
#2017-06-01|1209.85
#2017-06-02|1237.11
#2017-06-05|1255.55
#2017-06-06|1218.46
#2017-06-07|1212.85
#2017-06-08|1196.02
#2017-06-09|1203.47
#2017-06-12|1214.53
#2017-06-13|1214.49
#2017-06-14|1232.49
#2017-06-15|1193.71
#2017-06-16|1196.26
#2017-06-19|1193.57
#2017-06-20|1173.62
#2017-06-21|1178.19
#2017-06-22|1176.00
#2017-06-23|1191.35
#2017-06-26|1206.28
#2017-06-27|1192.16
#2017-06-28|1194.61
#2017-06-29|1190.54
#2017-06-30|1181.26
#2017-07-03|1178.04
#2017-07-04|1181.92
#2017-07-05|1166.19
#2017-07-06|1172.08
#2017-07-07|1160.64
#2017-07-10|1165.37
#2017-07-11|1148.71
#2017-07-12|1193.84
#2017-07-13|1207.10
#2017-07-14|1233.10
#2017-07-17|1250.74
#2017-07-18|1239.31
#2017-07-19|1255.13
#2017-07-20|1255.97
#2017-07-21|1262.41
#2017-07-24|1262.83
#2017-07-25|1247.88
#2017-07-26|1253.80
#2017-07-27|1259.60
#2017-07-28|1262.74
#2017-07-31|1240.81
#2017-08-01|1233.46
#2017-08-02|1237.77
#2017-08-03|1242.56
#2017-08-04|1238.54
#2017-08-07|1266.22
#2017-08-08|1267.15
#2017-08-09|1245.14
#2017-08-10|1247.98
#2017-08-11|1230.68
#2017-08-14|1247.29
#2017-08-15|1242.82
#2017-08-16|1259.38
#2017-08-17|1258.22
#2017-08-18|1251.75
#2017-08-21|1257.67
#2017-08-22|1264.19
#2017-08-23|1260.16
#2017-08-24|1277.59
#2017-08-25|1289.77
#2017-08-28|1293.38
#2017-08-29|1297.52
#2017-08-30|1284.17
#2017-08-31|1286.95
#2017-09-01|1297.52
#2017-09-04|1282.25
#2017-09-05|1290.57
#2017-09-06|1277.25
#2017-09-07|1284.26
#2017-09-08|1273.95
#2017-09-11|1273.75
#2017-09-12|1267.16
#2017-09-13|1252.28
#2017-09-14|1249.29
#2017-09-15|1239.50
#2017-09-18|1246.70
#2017-09-19|1240.53
#2017-09-20|1253.88
#2017-09-21|1244.42
#2017-09-22|1253.83
#2017-09-25|1244.49
#2017-09-26|1221.63
#2017-09-27|1201.54
#2017-09-28|1200.56
#2017-09-29|1208.38
#2017-10-02|1196.87
#2017-10-03|1195.67
#2017-10-04|1215.95
#2017-10-05|1215.21
#2017-10-06|1208.35
#2017-10-09|1202.01
#2017-10-10|1231.03
#2017-10-11|1245.61
#2017-10-12|1266.09
#2017-10-13|1285.35
#2017-10-16|1284.76
#2017-10-17|1261.36
#2017-10-18|1261.50
#2017-10-19|1264.99
#2017-10-20|1235.80
#2017-10-23|1234.82
#2017-10-24|1231.42
#2017-10-25|1203.41
#2017-10-26|1169.25
#2017-10-27|1178.08
#2017-10-30|1197.37
#2017-10-31|1188.85
#2017-11-01|1200.35
#2017-11-02|1211.49
#2017-11-03|1191.95
#2017-11-06|1190.75
#2017-11-07|1186.90
#2017-11-08|1201.50
#2017-11-09|1193.06
#2017-11-10|1186.14
#2017-11-13|1170.76
#2017-11-14|1176.55
#2017-11-15|1170.06
#2017-11-16|1190.27
#2017-11-17|1218.58
#2017-11-20|1214.08
#2017-11-21|1226.70
#2017-11-22|1238.24
#2017-11-23|1240.17
#2017-11-24|1235.43
#2017-11-27|1256.94
#2017-11-28|1283.68
#2017-11-29|1287.24
#2017-11-30|1286.35
#2017-12-01|1279.88
#2017-12-04|1299.65
#2017-12-05|1327.16
#2017-12-06|1309.21
#2017-12-07|1286.59
#2017-12-08|1265.08
#2017-12-11|1253.87
#2017-12-12|1237.10
#2017-12-13|1262.29
#2017-12-14|1305.15
#2017-12-15|1323.67
#2017-12-18|1433.10
#2017-12-19|1488.77
#2017-12-20|1474.80
#2017-12-21|1459.06
#2017-12-22|1462.17
#2017-12-25|1463.07
#2017-12-26|1469.56
#2017-12-27|1520.06
#2017-12-28|1517.32
#2017-12-29|1535.35
#2018-01-01|1535.35
#2018-01-02|1512.05
#2018-01-03|1485.37
#2018-01-04|1492.67
#2018-01-05|1495.70
#2018-01-08|1490.58
#2018-01-09|1498.76
#2018-01-10|1480.23
#2018-01-11|1455.26
#2018-01-12|1463.07
#2018-01-15|1483.28
#2018-01-16|1519.17
#2018-01-17|1533.85
#2018-01-18|1566.43
#2018-01-19|1530.47
#2018-01-22|1562.23
#2018-01-23|1593.74
#2018-01-24|1626.57
#2018-01-25|1659.49
#2018-01-26|1644.34
#2018-01-29|1573.42
#2018-01-30|1549.40
#2018-01-31|1567.27
#2018-02-01|1581.66
#2018-02-02|1551.48
#2018-02-05|1509.86
#2018-02-06|1487.96
#2018-02-07|1554.17
#2018-02-08|1535.65
#2018-02-09|1528.14
#2018-02-12|1562.20
#2018-02-13|1572.74
#2018-02-14|1601.91
#2018-02-15|1684.89
#2018-02-16|1675.45
#2018-02-19|1666.39
#2018-02-20|1641.91
#2018-02-21|1674.87
#2018-02-22|1660.89
#2018-02-23|1692.20
#2018-02-26|1676.88
#2018-02-27|1668.67
#2018-02-28|1638.19
#2018-03-01|1629.82
#2018-03-02|1621.32
#2018-03-05|1646.20
#2018-03-06|1687.52
#2018-03-07|1665.89
#2018-03-08|1646.01
#2018-03-09|1653.83
#2018-03-12|1659.65
#2018-03-13|1673.80
#2018-03-14|1653.53
#2018-03-15|1645.74
#2018-03-16|1627.97
#2018-03-19|1623.69
#2018-03-20|1639.81
#2018-03-21|1642.94
#2018-03-22|1620.16
#2018-03-23|1624.75
#2018-03-26|1645.78
#2018-03-27|1641.79
#2018-03-28|1583.60
#2018-03-29|1597.21
#2018-03-30|1597.24
#2018-04-02|1597.02
#2018-04-03|1581.58
#2018-04-04|1553.73
#2018-04-05|1574.08
#2018-04-06|1561.79
#2018-04-09|1562.05
#2018-04-10|1577.08
#2018-04-11|1571.44
#2018-04-12|1587.58
#2018-04-13|1573.65
#2018-04-16|1579.54
#2018-04-17|1597.87
#2018-04-18|1631.86
#2018-04-19|1634.10
#2018-04-20|1613.70
#2018-04-23|1575.98
#2018-04-24|1543.99
#2018-04-25|1510.31
#2018-04-26|1533.14
#2018-04-27|1543.38
#2018-04-30|1551.14
#2018-05-01|1533.46
#2018-05-02|1531.43
#2018-05-03|1491.14
#2018-05-04|1508.32
#2018-05-07|1513.11
#2018-05-08|1494.85
#2018-05-09|1502.05
#2018-05-10|1529.15
#2018-05-11|1556.45
#2018-05-14|1550.19
#2018-05-15|1473.95
#2018-05-16|1498.25
#2018-05-17|1457.12
#2018-05-18|1421.71
#2018-05-21|1414.00
#2018-05-22|1454.66
#2018-05-23|1441.00
#2018-05-24|1441.67
#2018-05-25|1459.71
#2018-05-28|1462.43
#2018-05-29|1429.47
#2018-05-30|1425.13
#2018-05-31|1426.69
#2018-06-01|1451.71
#2018-06-04|1489.06
#2018-06-05|1435.53
#2018-06-06|1433.29
#2018-06-07|1403.36
#2018-06-08|1378.70
#2018-06-11|1371.01
#2018-06-12|1363.20
#2018-06-13|1371.49
#2018-06-14|1376.21
#2018-06-15|1327.12
#2018-06-18|1283.42
#2018-06-19|1254.39
#2018-06-20|1280.61
#2018-06-21|1288.47
#2018-06-22|1316.58
#2018-06-25|1298.13
#2018-06-26|1290.27
#2018-06-27|1248.33
#2018-06-28|1244.96
#2018-06-29|1296.68
#2018-07-02|1288.71
#2018-07-03|1312.74
#2018-07-04|1323.76
#2018-07-05|1326.00
#2018-07-06|1320.56
#2018-07-09|1359.08
#2018-07-10|1349.45
#2018-07-11|1326.48
#2018-07-12|1330.36
#2018-07-13|1332.48
#2018-07-16|1317.58
#2018-07-17|1334.84
#2018-07-18|1333.33
#2018-07-19|1308.59
#2018-07-20|1336.61
#2018-07-23|1324.31
#2018-07-24|1354.27
#2018-07-25|1355.01
#2018-07-26|1362.80
#2018-07-27|1377.23
#2018-07-30|1391.07
#2018-07-31|1411.61
#2018-08-01|1399.02
#2018-08-02|1356.22
#2018-08-03|1376.36
#2018-08-06|1347.59
#2018-08-07|1364.00
#2018-08-08|1365.80
#2018-08-09|1349.35
#2018-08-10|1277.95
#2018-08-13|1243.92
#2018-08-14|1265.75
#2018-08-15|1204.13
#2018-08-16|1226.43
#2018-08-17|1203.85
#2018-08-20|1221.10
#2018-08-21|1254.29
#2018-08-22|1269.83
#2018-08-23|1274.51
#2018-08-24|1279.33
#2018-08-27|1313.53
#2018-08-28|1327.02
#2018-08-29|1290.88
#2018-08-30|1254.36
#2018-08-31|1266.20
#2018-09-03|1251.87
#2018-09-04|1193.41
#2018-09-05|1158.01
#2018-09-06|1181.10
#2018-09-07|1204.75
#2018-09-10|1188.43
#2018-09-11|1189.02
#2018-09-12|1190.92
#2018-09-13|1216.18
#2018-09-14|1211.11
#2018-09-17|1185.69
#2018-09-18|1199.72
#2018-09-19|1229.80
#2018-09-20|1249.43
#2018-09-21|1280.23
#2018-09-24|1286.35
#2018-09-25|1258.41
#2018-09-26|1273.42
#2018-09-27|1291.55
#2018-09-28|1269.36
#2018-10-01|1260.16
#2018-10-02|1231.96
#2018-10-03|1215.31
#2018-10-04|1180.01
#2018-10-05|1168.79
#2018-10-08|1156.97
#2018-10-09|1170.00
#2018-10-10|1170.76
#2018-10-11|1148.80
#2018-10-12|1187.51
#2018-10-15|1171.97
#2018-10-16|1213.24
#2018-10-17|1199.57
#2018-10-18|1184.65
#2018-10-19|1178.36
#2018-10-22|1190.58
#2018-10-23|1157.50
#2018-10-24|1159.03
#2018-10-25|1169.68
#2018-10-26|1148.64
#2018-10-29|1180.41
#2018-10-30|1172.63
#2018-10-31|1168.45
#2018-11-01|1205.25
#2018-11-02|1244.96
#2018-11-05|1277.89
#2018-11-06|1275.60
#2018-11-07|1319.18
#2018-11-08|1293.93
#2018-11-09|1271.03
#2018-11-12|1233.08
#2018-11-13|1240.07
#2018-11-14|1241.86
#2018-11-15|1251.55
#2018-11-16|1265.41
#2018-11-19|1284.62
#2018-11-20|1255.92
#2018-11-21|1260.52
#2018-11-22|1274.92
#2018-11-23|1256.34
#2018-11-26|1279.16
#2018-11-27|1277.85
#2018-11-28|1282.16
#2018-11-29|1317.02
#2018-11-30|1270.33
#2018-12-03|1303.83
#2018-12-04|1309.93
#2018-12-05|1282.04
#2018-12-06|1226.24
#2018-12-07|1231.81
#2018-12-10|1188.27
#2018-12-11|1198.97
#2018-12-12|1236.37
#2018-12-13|1234.17
#2018-12-14|1209.77
#2018-12-17|1212.93
#2018-12-18|1206.65
#2018-12-19|1237.91
#2018-12-20|1225.50
#2018-12-21|1203.41
#2018-12-24|1193.83
#2018-12-25|1193.29
#2018-12-26|1194.46
#2018-12-27|1203.14
#2018-12-28|1230.89
#2018-12-31|1238.51
#2019-01-01|1238.51
#2019-01-02|1213.83
#2019-01-03|1232.36
#2019-01-04|1272.15
#2019-01-07|1280.47
#2019-01-08|1269.74
#2019-01-09|1286.04
#2019-01-10|1306.35
#2019-01-11|1311.93
#2019-01-14|1317.38
#2019-01-15|1328.54
#2019-01-16|1345.97
#2019-01-17|1326.93
#2019-01-18|1329.08
#2019-01-21|1322.70
#2019-01-22|1321.75
#2019-01-23|1331.77
#2019-01-24|1351.49
#2019-01-25|1380.20
#2019-01-28|1357.52
#2019-01-29|1381.38
#2019-01-30|1376.71
#2019-01-31|1417.21
#2019-02-01|1407.33
#2019-02-04|1374.42
#2019-02-05|1383.87
#2019-02-06|1380.40
#2019-02-07|1350.59
#2019-02-08|1343.72
#2019-02-11|1324.36
#2019-02-12|1337.24
#2019-02-13|1324.07
#2019-02-14|1281.46
#2019-02-15|1285.24
#2019-02-18|1303.55
#2019-02-19|1291.41
#2019-02-20|1309.84
#2019-02-21|1321.33
#2019-02-22|1329.13
#2019-02-25|1342.26
#2019-02-26|1343.56
#2019-02-27|1328.13
#2019-02-28|1316.28
#2019-03-01|1299.27
#2019-03-04|1280.06
#2019-03-05|1282.83
#2019-03-06|1278.03
#2019-03-07|1246.64
#2019-03-08|1256.71
#2019-03-11|1251.48
#2019-03-12|1262.78
#2019-03-13|1241.75
#2019-03-14|1232.94
#2019-03-15|1256.57
#2019-03-18|1260.83
#2019-03-19|1242.59
#2019-03-20|1234.68
#2019-03-21|1244.87
#2019-03-22|1215.07
#2019-03-25|1213.42
#2019-03-26|1209.65
#2019-03-27|1204.27
#2019-03-28|1201.82
#2019-03-29|1234.57
#2019-04-01|1288.62
#2019-04-02|1279.45
#2019-04-03|1308.07
#2019-04-04|1310.45
#2019-04-05|1315.81
#2019-04-08|1306.56
#2019-04-09|1312.86
#2019-04-10|1353.72
#2019-04-11|1341.65
#2019-04-12|1342.98
#2019-04-15|1347.04
#2019-04-16|1351.25
#2019-04-17|1367.74
#2019-04-18|1368.33
#2019-04-19|1368.53
#2019-04-22|1359.50
#2019-04-23|1337.66
#2019-04-24|1314.11
#2019-04-25|1312.21
#2019-04-26|1328.93
#2019-04-29|1328.27
#2019-04-30|1331.09
#2019-05-01|1328.42
#2019-05-02|1331.18
#2019-05-03|1356.16
#2019-05-06|1337.74
#2019-05-07|1333.24
#2019-05-08|1341.08
#2019-05-09|1302.80
#2019-05-10|1350.78
#2019-05-13|1335.06
#2019-05-14|1343.73
#2019-05-15|1335.16
#2019-05-16|1337.80
#2019-05-17|1299.35
#2019-05-20|1303.57
#2019-05-21|1287.83
#2019-05-22|1294.81
#2019-05-23|1258.80
#2019-05-24|1264.93
#2019-05-27|1266.64
#2019-05-28|1221.28
#2019-05-29|1241.00
#2019-05-30|1274.56
#2019-05-31|1288.14
#2019-06-03|1309.38
#2019-06-04|1261.02
#2019-06-05|1250.48
#2019-06-06|1238.42
#2019-06-07|1259.20
#2019-06-10|1292.11
#2019-06-11|1304.37
#2019-06-12|1290.17
#2019-06-13|1275.55
#2019-06-14|1280.08
#2019-06-17|1278.07
#2019-06-18|1321.57
#2019-06-19|1335.02
#2019-06-20|1363.70
#2019-06-21|1363.41
#2019-06-24|1341.37
#2019-06-25|1337.28
#2019-06-26|1344.17
#2019-06-27|1346.88
#2019-06-28|1345.20
#2019-07-01|1348.84
#2019-07-02|1334.25
#2019-07-03|1327.34
#2019-07-04|1330.51
#2019-07-05|1313.54
#2019-07-08|1322.35
#2019-07-09|1304.05
#2019-07-10|1325.11
#2019-07-11|1327.42
#2019-07-12|1323.13
#2019-07-15|1330.22
#2019-07-16|1347.53
#2019-07-17|1323.23
#2019-07-18|1337.65
#2019-07-19|1340.77
#2019-07-22|1336.54
#2019-07-23|1340.29
#2019-07-24|1325.66
#2019-07-25|1298.07
#2019-07-26|1264.07
#2019-07-29|1278.25
#2019-07-30|1263.20
#2019-07-31|1255.17
#2019-08-01|1226.72
#2019-08-02|1198.56
#2019-08-05|1165.66
#2019-08-06|1167.23
#2019-08-07|1149.62
#2019-08-08|1142.97
#2019-08-09|1131.70
#2019-08-12|1112.22
#2019-08-13|1124.70
#2019-08-14|1092.63
#2019-08-15|1121.61
#2019-08-16|1124.02
#2019-08-19|1110.87
#2019-08-20|1115.38
#2019-08-21|1137.35
#2019-08-22|1127.99
#2019-08-23|1131.07
#2019-08-26|1121.84
#2019-08-27|1109.48
#2019-08-28|1117.87
#2019-08-29|1118.91
#2019-08-30|1153.87
#2019-09-02|1144.83
#2019-09-03|1154.33
#2019-09-04|1177.82
#2019-09-05|1198.16
#2019-09-06|1216.04
#2019-09-09|1216.93
#2019-09-10|1219.24
#2019-09-11|1226.53
#2019-09-12|1257.99
#2019-09-13|1281.67
#2019-09-16|1308.28
#2019-09-17|1266.79
#2019-09-18|1277.53
#2019-09-19|1271.02
#2019-09-20|1233.48
#2019-09-23|1221.33
#2019-09-24|1211.41
#2019-09-25|1194.51
#2019-09-26|1216.30
#2019-09-27|1203.17
#2019-09-30|1185.71
#2019-10-01|1176.05
#2019-10-02|1176.53
#2019-10-03|1180.07
#2019-10-04|1202.26
#2019-10-07|1199.85
#2019-10-08|1183.36
#2019-10-09|1184.68
#2019-10-10|1211.91
#2019-10-11|1251.82
#2019-10-14|1249.08
#2019-10-15|1251.28
#2019-10-16|1255.17
#2019-10-17|1266.71
#2019-10-18|1256.88
#2019-10-21|1266.78
#2019-10-22|1290.47
#2019-10-23|1276.51
#2019-10-24|1268.03
#2019-10-25|1267.52
#2019-10-28|1284.28
#2019-10-29|1282.50
#2019-10-30|1232.65
#2019-10-31|1228.39
#2019-11-01|1229.44
#2019-11-04|1270.57
#2019-11-05|1289.19
#2019-11-06|1289.17
#2019-11-07|1293.01
#2019-11-08|1286.21
#2019-11-11|1273.49
#2019-11-12|1273.83
#2019-11-13|1263.54
#2019-11-14|1272.03
#2019-11-15|1284.11
#2019-11-18|1272.26
#2019-11-19|1287.32
#2019-11-20|1299.14
#2019-11-21|1280.83
#2019-11-22|1278.08
#2019-11-25|1249.53
#2019-11-26|1219.01
#2019-11-27|1232.89
#2019-11-28|1220.23
#2019-11-29|1230.72
#2019-12-02|1219.91
#2019-12-03|1205.51
#2019-12-04|1224.25
#2019-12-05|1210.90
#2019-12-06|1226.81
#2019-12-09|1219.80
#2019-12-10|1196.40
#2019-12-11|1210.75
#2019-12-12|1222.84
#2019-12-13|1256.81
#2019-12-16|1267.30
#2019-12-17|1269.04
#2019-12-18|1297.93
#2019-12-19|1291.67
#2019-12-20|1281.34
#2019-12-23|1282.95
#2019-12-24|1285.20
#2019-12-25|1284.63
#2019-12-26|1284.37
#2019-12-27|1296.07
#2019-12-30|1303.04
#2019-12-31|1294.29
#2020-01-01|1294.29
#2020-01-02|1294.80
#2020-01-03|1273.30
#2020-01-06|1244.89
#2020-01-07|1239.89
#2020-01-08|1247.92
#2020-01-09|1255.86
#2020-01-10|1255.59
#2020-01-13|1231.63
#2020-01-14|1253.15
#2020-01-15|1256.18
#2020-01-16|1256.36
#2020-01-17|1241.47
#2020-01-20|1232.48
#2020-01-21|1231.84
#2020-01-22|1240.15
#2020-01-23|1224.26
#2020-01-24|1228.54
#2020-01-27|1194.36
#2020-01-28|1190.35
#2020-01-29|1198.27
#2020-01-30|1187.24
#2020-01-31|1156.33
#2020-02-03|1159.18
#2020-02-04|1184.89
#2020-02-05|1196.86
#2020-02-06|1197.22
#2020-02-07|1175.43
#2020-02-10|1170.48
#2020-02-11|1183.64
#2020-02-12|1192.65
#2020-02-13|1186.05
#2020-02-14|1189.56
#2020-02-17|1182.59
#2020-02-18|1178.65
#2020-02-19|1178.55
#2020-02-20|1150.92
#2020-02-21|1147.31
#2020-02-24|1098.08
#2020-02-25|1080.95
#2020-02-26|1126.85
#2020-02-27|1064.19
#2020-02-28|1020.53
#2020-03-02|1022.54
#2020-03-03|1054.11
#2020-03-04|1063.31
#2020-03-05|1044.22
#2020-03-06|1011.58
#2020-03-09| 944.15
#2020-03-10| 957.69
#2020-03-11| 951.16
#2020-03-12| 879.13
#2020-03-13| 884.02
#2020-03-16| 776.11
#2020-03-17| 764.32
#2020-03-18| 655.94
#2020-03-19| 619.90
#2020-03-20| 653.00
#2020-03-23| 596.95
#2020-03-24| 628.29
#2020-03-25| 666.08
#2020-03-26| 709.41
#2020-03-27| 643.98
#2020-03-30| 612.25
#2020-03-31| 646.80
#2020-04-01| 644.32
#2020-04-02| 634.33
#2020-04-03| 611.28
#2020-04-06| 638.56
#2020-04-07| 681.68
#2020-04-08| 668.17
#2020-04-09| 711.14
#2020-04-10| 711.74
#2020-04-13| 703.29
#2020-04-14| 714.66
#2020-04-15| 672.57
#2020-04-16| 656.60
#2020-04-17| 659.06
#2020-04-20| 655.27
#2020-04-21| 635.03
#2020-04-22| 634.90
#2020-04-23| 642.63
#2020-04-24| 647.14
#2020-04-27| 653.48
#2020-04-28| 666.99
#2020-04-29| 702.69
#2020-04-30| 703.35
#2020-05-01| 689.07
#2020-05-04| 665.54
#2020-05-05| 685.79
#2020-05-06| 668.10
#2020-05-07| 676.00
#2020-05-08| 693.63
#2020-05-11| 673.39
#2020-05-12| 669.54
#2020-05-13| 654.10
#2020-05-14| 624.68
#2020-05-15| 630.79
#2020-05-18| 650.16
#2020-05-19| 669.32
#2020-05-20| 679.37
#2020-05-21| 695.85
#2020-05-22| 686.52
#2020-05-25| 678.89
#2020-05-26| 719.06
#2020-05-27| 717.49
#2020-05-28| 726.87
#2020-05-29| 707.81
#2020-06-01| 713.28
#2020-06-02| 749.69
#2020-06-03| 808.85
#2020-06-04| 811.67
#2020-06-05| 840.67
#2020-06-08| 837.43
#2020-06-09| 841.65
#2020-06-10| 820.99
#2020-06-11| 791.11
#2020-06-12| 794.11
#2020-06-15| 773.22
#2020-06-16| 776.04
#2020-06-17| 796.77
#2020-06-18| 770.65
#2020-06-19| 780.24
#2020-06-22| 764.58
#2020-06-23| 765.26
#2020-06-24| 755.37
#2020-06-25| 756.80
#2020-06-26| 742.79
#2020-06-29| 751.37
#2020-06-30| 743.54
#2020-07-01| 751.38
#2020-07-02| 769.41
#2020-07-03| 764.81
#2020-07-06| 768.09
#2020-07-07| 757.89
#2020-07-08| 773.68
#2020-07-09| 780.70
#2020-07-10| 792.20
#2020-07-13| 808.63
#2020-07-14| 793.57
#2020-07-15| 801.77
#2020-07-16| 808.91
#2020-07-17| 802.09
#2020-07-20| 801.73
#2020-07-21| 815.76
#2020-07-22| 812.55
#2020-07-23| 792.05
#2020-07-24| 779.82
#2020-07-27| 796.16
#2020-07-28| 803.83
#2020-07-29| 820.08
#2020-07-30| 784.30
#2020-07-31| 761.42
#2020-08-03| 731.53
#2020-08-04| 729.26
#2020-08-05| 739.78
#2020-08-06| 730.89
#2020-08-07| 728.84
#2020-08-10| 725.97
#2020-08-11| 746.74
#2020-08-12| 748.32
#2020-08-13| 755.43
#2020-08-14| 753.13
#2020-08-17| 740.30
#2020-08-18| 756.20
#2020-08-19| 764.93
#2020-08-20| 746.31
#2020-08-21| 768.40
#2020-08-24| 790.65
#2020-08-25| 794.25
#2020-08-26| 781.46
#2020-08-27| 778.21
#2020-08-28| 777.93
#2020-08-31| 744.91
#2020-09-01| 771.53
#2020-09-02| 744.17
#2020-09-03| 736.15
#2020-09-04| 739.36
#2020-09-07| 738.84
#2020-09-08| 747.19
#2020-09-09| 790.89
#2020-09-10| 791.71
#2020-09-11| 783.94
#2020-09-14| 782.21
#2020-09-15| 785.75
#2020-09-16| 791.76
#2020-09-17| 790.32
#2020-09-18| 776.57
#2020-09-21| 734.58
#2020-09-22| 744.00
#2020-09-23| 732.96
#2020-09-24| 731.79
#2020-09-25| 715.13
#2020-09-28| 745.95
#2020-09-29| 757.12
#2020-09-30| 772.20
#2020-10-01| 780.46
#2020-10-02| 800.82
#2020-10-05| 790.07
#2020-10-06| 782.79
#2020-10-07| 784.65
#2020-10-08| 780.35
#2020-10-09| 777.40
#2020-10-12| 783.43
#2020-10-13| 765.35
#2020-10-14| 766.67
#2020-10-15| 765.00
#2020-10-16| 762.04
#2020-10-19| 781.70
#2020-10-20| 779.28
#2020-10-21| 799.04
#2020-10-22| 817.75
#2020-10-23| 846.46
#2020-10-26| 831.93
#2020-10-27| 827.67
#2020-10-28| 786.56
#2020-10-29| 764.51
#2020-10-30| 753.45
#2020-11-02| 761.21
#2020-11-03| 794.42
#2020-11-04| 801.33
#2020-11-05| 817.65
#2020-11-06| 823.84
#2020-11-09| 890.28
#2020-11-10| 905.11
#2020-11-11| 943.38
#2020-11-12| 932.37
#2020-11-13| 915.91
#2020-11-16| 933.78
#2020-11-17| 936.13
#2020-11-18| 936.13
#2020-11-19| 921.81
#2020-11-20| 915.29
#2020-11-23| 911.03
#2020-11-24| 935.73
#2020-11-25| 943.85
#2020-11-26| 946.88
#2020-11-27| 937.35
#2020-11-30| 898.54
#2020-12-01| 913.83
#2020-12-02| 913.65
#2020-12-03| 927.90
#2020-12-04| 938.81
#2020-12-07| 940.63
#2020-12-08| 954.10
#2020-12-09| 967.13
#2020-12-10| 940.63
#2020-12-11| 951.43
#2020-12-14| 968.00
#2020-12-15| 989.25
#2020-12-16| 993.09
#2020-12-17|1003.98
#2020-12-18|1029.95
#2020-12-21| 980.81
#2020-12-22| 987.97
#2020-12-23|1002.37
#2020-12-24|1000.97
#2020-12-25|1000.90
#2020-12-28| 999.62
#2020-12-29| 996.97
#2020-12-30|1006.11
#2020-12-31| 995.56
#2021-01-01| 995.56
#2021-01-04| 984.47
#2021-01-05| 948.57
#2021-01-06| 948.49
#2021-01-07| 953.26
#2021-01-08| 980.96
#2021-01-11| 955.96
#2021-01-12| 968.82
#2021-01-13| 966.02
#2021-01-14| 967.40
#2021-01-15| 964.62
#2021-01-18| 968.66
#2021-01-19| 991.09
#2021-01-20| 992.51
#2021-01-21| 991.50
#2021-01-22| 960.04
#2021-01-25| 942.46
#2021-01-26| 962.87
#2021-01-27| 961.39
#2021-01-28| 969.06
#2021-01-29| 961.93
#2021-02-01| 952.82
#2021-02-02| 974.32
#2021-02-03| 977.71
#2021-02-04| 997.82
#2021-02-05|1038.13
#2021-02-08|1022.91
#2021-02-09|1033.30
#2021-02-10|1035.39
#2021-02-11|1042.38
#2021-02-12|1067.17
#2021-02-15|1072.43
#2021-02-16|1058.31
#2021-02-17|1031.53
#2021-02-18|1028.00
#2021-02-19|1030.41
#2021-02-22|1029.41
#2021-02-23|1027.61
#2021-02-24|1034.02
#2021-02-25|1018.44
#2021-02-26| 992.04
#2021-03-01|1022.86
#2021-03-02|1022.65
#2021-03-03|1023.08
#2021-03-04|1022.37
#2021-03-05|1009.66
#2021-03-08|1003.98
#2021-03-09|1013.08
#2021-03-10|1039.65
#2021-03-11|1050.97
#2021-03-12|1049.32
#2021-03-15|1038.05
#2021-03-16|1024.35
#2021-03-17|1008.99
#2021-03-18|1011.06
#2021-03-19|1002.28
#2021-03-22|1000.26
#2021-03-23| 982.78
#2021-03-24| 976.41
#2021-03-25| 964.42
#2021-03-26| 986.55
#2021-03-29|1007.26
#2021-03-30|1021.42
#2021-03-31|1011.15
#2021-04-01|1010.63
#2021-04-02|1010.66
#2021-04-05|1010.50
#2021-04-06|1014.58
#2021-04-07|1010.85
#2021-04-08|1002.91
#2021-04-09|1005.25
#2021-04-12|1006.33
#2021-04-13|1007.40
#2021-04-14|1014.20
#2021-04-15|1039.09
#2021-04-16|1036.70
#2021-04-19|1046.66
#2021-04-20|1032.73
#2021-04-21|1028.04
#2021-04-22|1025.20
#2021-04-23|1023.54
#2021-04-26|1029.01
#2021-04-27|1023.50
#2021-04-28|1035.69
#2021-04-29|1048.48
#2021-04-30|1019.61
#2021-05-03|1015.11
#2021-05-04|1009.95
#2021-05-05|1033.93
#2021-05-06|1059.69
#2021-05-07|1075.41
#2021-05-10|1082.00
#2021-05-11|1079.10
#2021-05-12|1077.38
#2021-05-13|1066.29
#2021-05-14|1075.39
#2021-05-17|1071.98
#2021-05-18|1089.48
#2021-05-19|1081.73
#2021-05-20|1087.81
#2021-05-21|1099.30
#2021-05-24|1094.45
#2021-05-25|1108.16
#2021-05-26|1117.25
#2021-05-27|1123.66
#2021-05-28|1137.63
#2021-05-31|1146.96
#2021-06-01|1150.64
#2021-06-02|1163.99
#2021-06-03|1164.30
#2021-06-04|1164.00
#2021-06-07|1163.38
#2021-06-08|1157.74
#2021-06-09|1180.12
#2021-06-10|1175.53
#2021-06-11|1162.11
#2021-06-14|1165.37
#2021-06-15|1152.07
#2021-06-16|1151.09
#2021-06-17|1110.04
#2021-06-18|1078.69
#2021-06-21|1075.71
#2021-06-22|1065.97
#2021-06-23|1080.87
#2021-06-24|1083.69
#2021-06-25|1097.23
#2021-06-28|1070.34
#2021-06-29|1081.28
#2021-06-30|1087.38
#2021-07-01|1072.93
#2021-07-02|1076.17
#2021-07-05|1082.08
#2021-07-06|1073.63
#2021-07-07|1080.75
#2021-07-08|1077.59
#2021-07-09|1096.91
#2021-07-12|1087.33
#2021-07-13|1049.46
#2021-07-14|1054.89
#2021-07-15|1049.47
#2021-07-16|1053.60
#2021-07-19|1028.43
#2021-07-20|1027.07
#2021-07-21|1031.79
#2021-07-22|1038.33
#2021-07-23|1038.56
#2021-07-26|1030.52
#2021-07-27|1037.80
#2021-07-28|1036.46
#2021-07-29|1056.82
#2021-07-30|1057.40
#2021-08-02|1070.93
#2021-08-03|1088.14
#2021-08-04|1085.33
#2021-08-05|1114.16
#2021-08-06|1098.42
#2021-08-09|1094.07
#2021-08-10|1087.45
#2021-08-11|1104.83
#2021-08-12|1092.99
#2021-08-13|1099.18
#2021-08-16|1119.36
#2021-08-17|1117.90
#2021-08-18|1131.17
#2021-08-19|1107.60
#2021-08-20|1096.42
#2021-08-23|1129.98
#2021-08-24|1150.47
#2021-08-25|1154.37
#2021-08-26|1156.67
#2021-08-27|1171.33
#2021-08-30|1179.19
#2021-08-31|1199.03
#2021-09-01|1198.85
#2021-09-02|1186.68
#2021-09-03|1190.91
#2021-09-06|1190.09
#2021-09-07|1186.30
#2021-09-08|1193.59
#2021-09-09|1193.34
#2021-09-10|1184.65
#2021-09-13|1197.03
#2021-09-14|1199.55
#2021-09-15|1199.35
#2021-09-16|1164.51
#2021-09-17|1159.75
#2021-09-20|1135.84
#2021-09-21|1135.71
#2021-09-22|1162.68
#2021-09-23|1178.79
#2021-09-24|1158.08
#2021-09-27|1154.25
#2021-09-28|1158.04
#2021-09-29|1167.61
#2021-09-30|1175.81
#2021-10-01|1185.00
#2021-10-04|1162.49
#2021-10-05|1163.53
#2021-10-06|1161.35
#2021-10-07|1166.68
#2021-10-08|1146.47
#2021-10-11|1146.55
#2021-10-12|1153.25
#2021-10-13|1161.94
#2021-10-14|1159.19
#2021-10-15|1168.20
#2021-10-18|1177.09
#2021-10-19|1184.28
#2021-10-20|1192.07
#2021-10-21|1170.14
#2021-10-22|1159.30
#2021-10-25|1168.01
#2021-10-26|1170.28
#2021-10-27|1158.84
#2021-10-28|1148.37
#2021-10-29|1142.16
#2021-11-01|1132.67
#2021-11-02|1152.26
#2021-11-03|1149.95
#2021-11-04|1170.07
#2021-11-05|1170.61
#2021-11-08|1174.41
#2021-11-09|1172.85
#2021-11-10|1146.25
#2021-11-11|1154.92
#2021-11-12|1138.31
#2021-11-15|1149.37
#2021-11-16|1125.38
#2021-11-17|1134.92
#2021-11-18|1127.98
#2021-11-19|1106.68
#2021-11-22|1111.87
#2021-11-23|1102.65
#2021-11-24|1082.19
#2021-11-25|1093.35
#2021-11-26|1013.28
#2021-11-29|1043.44
#2021-11-30|1062.83
#2021-12-01|1094.21
#2021-12-02|1092.22
#2021-12-03|1083.42
#2021-12-06|1103.32
#2021-12-07|1109.59
#2021-12-08|1128.92
#2021-12-09|1114.68
#2021-12-10|1097.79
#2021-12-13|1090.85
#2021-12-14|1087.03
#2021-12-15|1098.13
#2021-12-16|1108.47
#2021-12-17|1125.86
#2021-12-20|1110.82
#2021-12-21|1115.21
#2021-12-22|1124.70
#2021-12-23|1145.88
#2021-12-24|1148.54
#2021-12-27|1150.28
#2021-12-28|1141.92
#2021-12-29|1141.35
#2021-12-30|1149.63
#2021-12-31|1148.13
#2022-01-03|1163.55
#2022-01-04|1170.71
#2022-01-05|1196.30
#2022-01-06|1201.56
#2022-01-07|1209.14
#2022-01-10|1211.62
#2022-01-11|1214.90
#2022-01-12|1236.32
#2022-01-13|1244.67
#2022-01-14|1245.28
#2022-01-17|1233.94
#2022-01-18|1216.25
#2022-01-19|1216.66
#2022-01-20|1226.59
#2022-01-21|1226.65
#2022-01-24|1190.42
#2022-01-25|1198.37
#2022-01-26|1210.44
#2022-01-27|1206.23
#2022-01-28|1199.21
#2022-01-31|1218.33
#2022-02-01|1241.36
#2022-02-02|1235.58
#2022-02-03|1256.31
#2022-02-04|1232.68
#2022-02-07|1233.60
#2022-02-08|1261.59
#2022-02-09|1270.37
#2022-02-10|1294.34
#2022-02-11|1291.39
#2022-02-14|1278.29
#2022-02-15|1303.92
#2022-02-16|1320.94
#2022-02-17|1317.71
#2022-02-18|1297.99
#2022-02-21|1297.01
#2022-02-22|1287.79
#2022-02-23|1293.02
#2022-02-24|1227.75
#2022-02-25|1271.03
#2022-02-28|1256.82
#2022-03-01|1285.49
#2022-03-02|1272.12
#2022-03-03|1313.80
#2022-03-04|1248.62
#2022-03-07|1201.80
#2022-03-08|1192.83
#2022-03-09|1237.91
#2022-03-10|1255.70
#2022-03-11|1286.05
#2022-03-14|1293.64
#2022-03-15|1279.52
#2022-03-16|1349.51
#2022-03-17|1360.29
#2022-03-18|1346.88
#2022-03-21|1351.07
#2022-03-22|1373.29
#2022-03-23|1380.20
#2022-03-24|1392.87
#2022-03-25|1393.80
#2022-03-28|1403.64
#2022-03-29|1446.54
#2022-03-30|1447.63
#2022-03-31|1436.01
#2022-04-01|1435.57
#2022-04-04|1439.92
#2022-04-05|1419.51
#2022-04-06|1430.64
#2022-04-07|1403.56
#2022-04-08|1407.71
#2022-04-11|1407.33
#2022-04-12|1405.09
#2022-04-13|1367.26
#2022-04-14|1349.89
#2022-04-15|1350.54
#2022-04-18|1348.11
#2022-04-19|1334.42
#2022-04-20|1308.59
#2022-04-21|1297.88
#2022-04-22|1280.84
#2022-04-25|1256.41
#2022-04-26|1261.26
#2022-04-27|1251.99
#2022-04-28|1258.18
#2022-04-29|1263.88
#2022-05-02|1249.18
#2022-05-03|1240.62
#2022-05-04|1237.17
#2022-05-05|1214.30
#2022-05-06|1189.99
#2022-05-09|1154.01
#2022-05-10|1175.99
#2022-05-11|1184.92
#2022-05-12|1186.71
#2022-05-13|1188.45
#2022-05-16|1197.52
#2022-05-17|1213.03
#2022-05-18|1220.85
#2022-05-19|1212.41
#2022-05-20|1208.48
#2022-05-23|1234.17
#2022-05-24|1222.23
#2022-05-25|1192.30
#2022-05-26|1221.18
#2022-05-27|1262.67
#2022-05-30|1306.08
#2022-05-31|1312.34
#2022-06-01|1287.36
#2022-06-02|1268.90
#2022-06-03|1278.43
#2022-06-06|1272.61
#2022-06-07|1251.42
#2022-06-08|1244.22
#2022-06-09|1224.72
#2022-06-10|1177.91
#2022-06-13|1141.44
#2022-06-14|1148.29
#2022-06-15|1173.35
#2022-06-16|1169.44
#2022-06-17|1146.42
#2022-06-20|1170.85
#2022-06-21|1186.71
#2022-06-22|1174.40
#2022-06-23|1168.97
#2022-06-24|1196.62
#2022-06-27|1178.61
#2022-06-28|1162.02
#2022-06-29|1134.57
#2022-06-30|1092.97
#2022-07-01|1082.18
#2022-07-04|1104.48
#2022-07-05|1055.64
#2022-07-06|1044.37
#2022-07-07|1072.41
#2022-07-08|1075.50
#2022-07-11|1050.12
#2022-07-12|1062.53
#2022-07-13|1054.31
#2022-07-14|1017.18
#2022-07-15|1044.69
#2022-07-18|1060.85
#2022-07-19|1073.50
#2022-07-20|1068.33
#2022-07-21|1092.09
#2022-07-22|1095.58
#2022-07-25|1092.45
#2022-07-26|1096.58
#2022-07-27|1099.08
#2022-07-28|1123.15
#2022-07-29|1115.95
#2022-08-01|1126.31
#2022-08-02|1102.62
#2022-08-03|1108.63
#2022-08-04|1121.20
#2022-08-05|1134.85
#2022-08-08|1154.53
#2022-08-09|1151.20
#2022-08-10|1186.72
#2022-08-11|1196.91
#2022-08-12|1202.80
#2022-08-15|1196.02
#2022-08-16|1200.09
#2022-08-17|1181.87
#2022-08-18|1176.80
#2022-08-19|1130.41
#2022-08-22|1126.09
#2022-08-23|1130.02
#2022-08-24|1123.61
#2022-08-25|1139.22
#2022-08-26|1149.21
#2022-08-29|1128.73
#2022-08-30|1106.68
#2022-08-31|1074.38
#2022-09-01|1058.31
#2022-09-02|1077.80
#2022-09-05|1089.00
#2022-09-06|1083.34
#2022-09-07|1054.88
#2022-09-08|1041.34
#2022-09-09|1068.80
#2022-09-12|1094.08
#2022-09-13|1051.99
#2022-09-14|1041.87
#2022-09-15|1043.21
#2022-09-16|1022.16
#2022-09-19|1012.96
#2022-09-20|1021.59
#2022-09-21|1021.23
#2022-09-22|1017.42
#2022-09-23| 990.03
#2022-09-26| 972.86
#2022-09-27| 994.90
#2022-09-28| 990.46
#2022-09-29| 961.74
#2022-09-30| 966.45
#2022-10-03| 970.36
#2022-10-04| 995.26
#2022-10-05| 979.87
#2022-10-06| 980.17
#2022-10-07| 974.80
#2022-10-10| 973.41
#2022-10-11| 978.89
#2022-10-12| 965.89
#2022-10-13| 969.95
#2022-10-14| 979.90
#2022-10-17|1019.71
#2022-10-18|1014.94
#2022-10-19|1033.90
#2022-10-20|1035.97
#2022-10-21|1027.47
#2022-10-24|1023.36
#2022-10-25|1053.57
#2022-10-26|1090.21
#2022-10-27|1091.02
#2022-10-28|1082.60
#2022-10-31|1056.74
#2022-11-01|1060.34
#2022-11-02|1066.00
#2022-11-03|1044.03
#2022-11-04|1090.99
#2022-11-07|1117.54
#2022-11-08|1114.27
#2022-11-09|1114.90
#2022-11-10|1143.82
#2022-11-11|1151.36
#2022-11-14|1153.66
#2022-11-15|1134.16
#2022-11-16|1141.12
#2022-11-17|1129.48
#2022-11-18|1156.09
#2022-11-21|1151.03
#2022-11-22|1172.93
#2022-11-23|1191.14
#2022-11-24|1185.75
#2022-11-25|1184.44
#2022-11-28|1186.50
#2022-11-29|1176.84
#2022-11-30|1195.56
#2022-12-01|1083.27
#2022-12-02|1093.73
#2022-12-05|1121.31
#2022-12-06|1134.25
#2022-12-07|1139.07
#2022-12-08|1132.57
#2022-12-09|1111.11
#2022-12-12|1094.82
#2022-12-13|1118.37
#2022-12-14|1124.04
#2022-12-15|1086.30
#2022-12-16|1071.72
#2022-12-19|1123.17
#2022-12-20|1116.80
#2022-12-21|1133.13
#2022-12-22|1127.04
#2022-12-23|1147.32
#2022-12-26|1147.74
#2022-12-27|1129.86
#2022-12-28|1129.20
#2022-12-29|1134.09
#2022-12-30|1124.41
#2023-01-02|1125.50
#2023-01-03|1136.52
#2023-01-04|1146.09
#2023-01-05|1120.56
#2023-01-06|1118.26
#2023-01-09|1163.30
#2023-01-10|1143.21
#2023-01-11|1137.00
#2023-01-12|1163.27
#2023-01-13|1172.52
#2023-01-16|1162.13
#2023-01-17|1143.30
#2023-01-18|1156.70
#2023-01-19|1130.95
#2023-01-20|1142.29
#2023-01-23|1160.02
#2023-01-24|1157.82
#2023-01-25|1154.79
#2023-01-26|1157.90
#2023-01-27|1164.06
#2023-01-30|1161.11
#2023-01-31|1140.79
#2023-02-01|1186.82
#2023-02-02|1196.13
#2023-02-03|1170.10
#2023-02-06|1148.09
#2023-02-07|1152.12
#2023-02-08|1142.12
#2023-02-09|1152.85
#2023-02-10|1120.85
#2023-02-13|1130.78
#2023-02-14|1130.40
#2023-02-15|1114.34
#2023-02-16|1107.67
#2023-02-17|1116.02
#2023-02-20|1113.00
#2023-02-21|1110.54
#2023-02-22|1124.57
#2023-02-23|1139.45
#2023-02-24|1104.81
#2023-02-27|1110.34
#2023-02-28|1120.47
#2023-03-01|1141.61
#2023-03-02|1126.58
#2023-03-03|1128.05
#2023-03-06|1133.65
#2023-03-07|1111.59
#2023-03-08|1092.27
#2023-03-09|1100.41
#2023-03-10|1102.06
#2023-03-13|1069.44
#2023-03-14|1057.92
#2023-03-15|1016.37
#2023-03-16|1017.05
#2023-03-17|1008.64
#2023-03-20|1001.37
#2023-03-21| 999.67
#2023-03-22|1027.56
#2023-03-23|1054.26
#2023-03-24|1031.85
#2023-03-27|1040.28
#2023-03-28|1060.45
#2023-03-29|1070.66
#2023-03-30|1084.34
#2023-03-31|1082.01
#2023-04-03|1090.94
#2023-04-04|1105.86
#2023-04-05|1090.75
#2023-04-06|1082.52
#2023-04-07|1082.40
#2023-04-10|1067.69
#2023-04-11|1083.11
#2023-04-12|1093.69
#2023-04-13|1112.13
#2023-04-14|1115.15
#2023-04-17|1089.42
#2023-04-18|1078.29
#2023-04-19|1082.01
#2023-04-20|1092.85
#2023-04-21|1084.16
#2023-04-24|1081.07
#2023-04-25|1065.98
#2023-04-26|1072.85
#2023-04-27|1080.44
#2023-04-28|1086.08
#2023-05-01|1083.69
#2023-05-02|1062.72
#2023-05-03|1071.78
#2023-05-04|1039.62
#2023-05-05|1054.06
#2023-05-08|1062.69
#2023-05-09|1045.85
#2023-05-10|1016.68
#2023-05-11| 969.35
#2023-05-12| 977.27
#2023-05-15| 988.29
#2023-05-16| 986.39
#2023-05-17| 967.00
#2023-05-18| 959.93
#2023-05-19| 964.46
#2023-05-22| 980.12
#2023-05-23| 979.64
#2023-05-24| 977.11
#2023-05-25| 952.03
#2023-05-26| 951.87
#2023-05-29| 945.67
#2023-05-30| 930.96
#2023-05-31| 930.61
#2023-06-01| 949.06
#2023-06-02| 964.30
#2023-06-05| 984.88
#2023-06-06| 995.85
#2023-06-07|1020.30
#2023-06-08|1043.34
#2023-06-09|1074.14
#2023-06-12|1062.58
#2023-06-13|1079.03
#2023-06-14|1105.45
#2023-06-15|1112.71
#2023-06-16|1122.38
#2023-06-19|1123.07
#2023-06-20|1117.40
#2023-06-21|1109.38
#2023-06-22|1092.68
#2023-06-23|1065.82
#2023-06-26|1069.07
#2023-06-27|1078.49
#2023-06-28|1070.24
#2023-06-29|1069.38
#2023-06-30|1080.99
#2023-07-03|1093.33
#2023-07-04|1103.70
#2023-07-05|1094.65
#2023-07-06|1062.52
#2023-07-07|1082.02
#2023-07-10|1075.98
#2023-07-11|1093.61
#2023-07-12|1132.73
#2023-07-13|1164.63
#2023-07-14|1160.29
#2023-07-17|1167.34
#2023-07-18|1188.54
#2023-07-19|1180.13
#2023-07-20|1180.57
#2023-07-21|1177.51
#2023-07-24|1198.12
#2023-07-25|1209.91
#2023-07-26|1215.13
#2023-07-27|1232.88
#2023-07-28|1239.63
#2023-07-31|1230.78
#2023-08-01|1204.02
#2023-08-02|1155.21
#2023-08-03|1142.41
#2023-08-04|1184.93
#2023-08-07|1167.74
#2023-08-08|1153.84
#2023-08-09|1153.35
#2023-08-10|1178.16
#2023-08-11|1164.35
#2023-08-14|1141.63
#2023-08-15|1123.66
#2023-08-16|1135.06
#2023-08-17|1128.31
#2023-08-18|1115.30
#2023-08-21|1131.87
#2023-08-22|1142.74
#2023-08-23|1173.43
#2023-08-24|1170.22
#2023-08-25|1163.36
#2023-08-28|1181.11
#2023-08-29|1181.33
#2023-08-30|1185.63
#2023-08-31|1152.50
#2023-09-01|1159.25
#2023-09-04|1149.53
#2023-09-05|1136.63
#2023-09-06|1130.02
#2023-09-07|1123.85
#2023-09-08|1145.77
#2023-09-11|1155.86
#2023-09-12|1149.19
#2023-09-13|1150.86
#2023-09-14|1131.35
#2023-09-15|1107.08
#2023-09-18|1107.70
#2023-09-19|1112.55
#2023-09-20|1152.15
#2023-09-21|1131.19
#2023-09-22|1139.47
#2023-09-25|1135.35
#2023-09-26|1119.25
#2023-09-27|1107.05
#2023-09-28|1114.34
#2023-09-29|1117.20
#2023-10-02|1082.57
#2023-10-03|1084.67
#2023-10-04|1076.97
#2023-10-05|1085.32
#2023-10-06|1094.65
#2023-10-09|1085.05
#2023-10-10|1135.56
#2023-10-11|1150.91
#2023-10-12|1129.88
#2023-10-13|1118.14
#2023-10-16|1127.32
#2023-10-17|1138.84
#2023-10-18|1110.67
#2023-10-19|1107.61
#2023-10-20|1095.66
#2023-10-23|1104.52
#2023-10-24|1099.68
#2023-10-25|1097.19
#2023-10-26|1095.41
#2023-10-27|1091.43
#2023-10-30|1103.92
#2023-10-31|1110.31
#2023-11-01|1120.91
#2023-11-02|1173.89
#2023-11-03|1204.21
#2023-11-06|1197.69
#2023-11-07|1171.17
#2023-11-08|1183.36
#2023-11-09|1179.66
#2023-11-10|1173.41
#2023-11-13|1165.64
#2023-11-14|1208.82
#2023-11-15|1248.57
#2023-11-16|1215.56
#2023-11-17|1210.60
#2023-11-20|1217.75
#2023-11-21|1214.81
#2023-11-22|1188.97
#2023-11-23|1205.84
#2023-11-24|1216.14
#2023-11-27|1216.88
#2023-11-28|1215.62
#2023-11-29|1210.48
#2023-11-30|1191.51
#2023-12-01|1208.84
#2023-12-04|1203.79
#2023-12-05|1189.81
#2023-12-06|1200.91
#2023-12-07|1184.13
#2023-12-08|1171.58
#2023-12-11|1167.07
#2023-12-12|1151.69
#2023-12-13|1162.67
#2023-12-14|1244.57
#2023-12-15|1244.97
#2023-12-18|1198.25
#2023-12-19|1211.99
#2023-12-20|1225.18
#2023-12-21|1224.53
#2023-12-22|1233.64
#2023-12-25|1233.81
#2023-12-26|1223.51
#2023-12-27|1267.17
#2023-12-28|1261.34
#2023-12-29|1280.54
#2024-01-01|1280.54
#2024-01-02|1253.11
#2024-01-03|1214.98
#2024-01-04|1216.05
#2024-01-05|1233.29
#2024-01-08|1238.82
#2024-01-09|1235.00
#2024-01-10|1233.16
#2024-01-11|1236.50
#2024-01-12|1245.53
#2024-01-15|1216.98
#2024-01-16|1201.18
#2024-01-17|1171.71
#2024-01-18|1192.36
#2024-01-19|1195.83
#2024-01-22|1180.77
#2024-01-23|1197.27
#2024-01-24|1209.07
#2024-01-25|1201.47
#2024-01-26|1226.25
#2024-01-29|1212.88
#2024-01-30|1219.92
#2024-01-31|1240.47
#2024-02-01|1228.18
#2024-02-02|1211.98
#2024-02-05|1193.43
#2024-02-06|1206.30
#2024-02-07|1200.46
#2024-02-08|1197.49
#2024-02-09|1193.04
#2024-02-12|1201.37
#2024-02-13|1183.27
#2024-02-14|1197.21
#2024-02-15|1196.11
#2024-02-16|1215.67
#2024-02-19|1215.53
#2024-02-20|1212.81
#2024-02-21|1220.53
#2024-02-22|1218.07
#2024-02-23|1201.49
#2024-02-26|1184.61
#2024-02-27|1195.39
#2024-02-28|1175.85
#2024-02-29|1183.40
#2024-03-01|1202.66
#2024-03-04|1197.90
#2024-03-05|1194.27
#2024-03-06|1188.49
#2024-03-07|1181.04
#2024-03-08|1187.29
#2024-03-11|1196.96
#2024-03-12|1188.08
#2024-03-13|1194.72
#2024-03-14|1172.99
#2024-03-15|1157.90
#2024-03-18|1134.00
#2024-03-19|1130.62
#2024-03-20|1135.42
#2024-03-21|1133.61
#2024-03-22|1123.32
#2024-03-25|1120.46
#2024-03-26|1122.52
#2024-03-27|1131.95
#2024-03-28|1126.93
#2024-03-29|1126.92
#2024-04-01|1126.49
#2024-04-02|1126.21
#2024-04-03|1122.29
#2024-04-04|1145.20
#2024-04-05|1136.87
#2024-04-08|1146.09
#2024-04-09|1164.61
#2024-04-10|1147.04
#2024-04-11|1141.45
#2024-04-12|1102.29
#2024-04-15|1099.48
#2024-04-16|1087.99
#2024-04-17|1076.49
#2024-04-18|1076.57
#2024-04-19|1078.66
#2024-04-22|1087.17
#2024-04-23|1103.15
#2024-04-24|1092.16
#2024-04-25|1098.36
#2024-04-26|1134.38
#2024-04-29|1162.46
#2024-04-30|1159.34
#2024-05-01|1171.90
#2024-05-02|1172.55
#2024-05-03|1179.23
#2024-05-06|1186.94
#2024-05-07|1197.17
#2024-05-08|1190.01
#2024-05-09|1197.31
#2024-05-10|1211.10
#2024-05-13|1227.28
#2024-05-14|1204.87
#2024-05-15|1229.33
#2024-05-16|1248.66
#2024-05-17|1249.98
#2024-05-20|1256.56
#2024-05-21|1266.77
#2024-05-22|1253.09
#2024-05-23|1230.56
#2024-05-24|1235.28
#2024-05-27|1228.72
#2024-05-28|1233.23
#2024-05-29|1225.95
#2024-05-30|1170.02
#2024-05-31|1161.28
#2024-06-03|1216.48
#2024-06-04|1190.94
#2024-06-05|1150.92
#2024-06-06|1142.90
#2024-06-07|1156.34
#2024-06-10|1161.62
#2024-06-11|1180.04
#2024-06-12|1211.53
#2024-06-13|1233.11
#2024-06-14|1282.90
#2024-06-17|1291.81
#2024-06-18|1386.22
#2024-06-19|1403.18
#2024-06-20|1379.61
#2024-06-21|1395.40
#2024-06-24|1368.20
#2024-06-25|1365.03
#2024-06-26|1350.72
#2024-06-27|1312.14
#2024-06-28|1366.69
#2024-07-01|1383.22
#2024-07-02|1335.60
#2024-07-03|1374.66
#2024-07-04|1385.54
#2024-07-05|1376.57
#2024-07-08|1396.50
#2024-07-09|1388.98
#2024-07-10|1381.40
#2024-07-11|1407.95
#2024-07-12|1413.85
#2024-07-15|1410.46
#2024-07-16|1398.52
#2024-07-17|1371.56
#2024-07-18|1377.58
#2024-07-19|1376.27
#2024-07-22|1383.67
#2024-07-23|1384.46
#2024-07-24|1383.22
#2024-07-25|1400.90
#2024-07-26|1413.74
#2024-07-29|1394.70
#2024-07-30|1415.18
#2024-07-31|1446.30
#2024-08-01|1440.74
#2024-08-02|1415.79
#2024-08-05|1370.32
#2024-08-06|1377.10
#2024-08-07|1396.14
#2024-08-08|1397.28
#2024-08-09|1402.44
#2024-08-12|1404.84
#2024-08-13|1420.19
#2024-08-14|1448.65
#2024-08-15|1478.84
#2024-08-16|1499.23
#2024-08-19|1530.38
#2024-08-20|1514.62
#2024-08-21|1523.13
#2024-08-22|1499.20
#2024-08-23|1541.52
#2024-08-26|1557.43
#2024-08-27|1562.87
#2024-08-28|1559.88
#2024-08-29|1571.20
#2024-08-30|1561.24
#2024-09-02|1544.95
#2024-09-03|1515.62
#2024-09-04|1539.02
#2024-09-05|1543.43
#2024-09-06|1532.35
#2024-09-09|1530.73
#2024-09-10|1545.13
#2024-09-11|1531.23
#2024-09-12|1552.64
#2024-09-13|1552.90
#2024-09-16|1556.65
#2024-09-17|1577.74
#2024-09-18|1589.29
#2024-09-19|1606.70
#2024-09-20|1615.20
#2024-09-23|1659.90
#2024-09-24|1657.10
#2024-09-25|1674.15
#2024-09-26|1680.66
#2024-09-27|1683.57
#2024-09-30|1645.52
#2024-10-01|1618.77
#2024-10-02|1617.72
#2024-10-03|1592.72
#2024-10-04|1602.91
#2024-10-07|1607.58
#2024-10-08|1592.64
#2024-10-09|1579.89
#2024-10-10|1597.98
#2024-10-11|1637.74
#2024-10-14|1629.37
#2024-10-15|1634.95
#2024-10-16|1630.77
#2024-10-17|1620.26
#2024-10-18|1641.09
#2024-10-21|1627.25
#2024-10-22|1622.10
#2024-10-23|1588.82
#2024-10-24|1617.66
#2024-10-25|1607.30
#2024-10-28|1614.11
#2024-10-29|1585.88
#2024-10-30|1600.34
#2024-10-31|1593.91
#2024-11-01|1618.02
#2024-11-04|1632.67
#2024-11-05|1650.87
#2024-11-06|1615.62
#2024-11-07|1658.00
#2024-11-08|1626.72
#2024-11-11|1587.37
#2024-11-12|1574.47
#2024-11-13|1563.31
#2024-11-14|1562.01
#2024-11-15|1554.86
#2024-11-18|1573.77
#2024-11-19|1578.06
#2024-11-20|1591.41
#2024-11-21|1614.14
#2024-11-22|1597.16
#2024-11-25|1586.51
#2024-11-26|1589.44
#2024-11-27|1569.77
#2024-11-28|1582.09
#2024-11-29|1573.20
#2024-12-02|1569.70
#2024-12-03|1561.59
#2024-12-04|1577.81
#2024-12-05|1613.87
#2024-12-06|1622.29
#2024-12-09|1650.67
#2024-12-10|1637.54
#2024-12-11|1640.69
#2024-12-12|1628.66
#2024-12-13|1632.52
#2024-12-16|1632.52
#2024-12-17|1579.18
#2024-12-18|1588.50
#2024-12-19|1538.00
#2024-12-20|1540.53
#2024-12-23|1526.35
#2024-12-24|1521.68
#2024-12-25|1521.69
#2024-12-26|1507.68
#2024-12-27|1511.00
#2024-12-30|1495.01
#2024-12-31|1488.76
#2025-01-01|1488.76
#2025-01-02|1498.04
#2025-01-03|1513.12
#2025-01-06|1531.59
#2025-01-07|1533.15
#2025-01-08|1495.09
#2025-01-09|1486.22
#2025-01-10|1454.45
#2025-01-13|1433.25
#2025-01-14|1441.43
#2025-01-15|1483.51
#2025-01-16|1470.38
#2025-01-17|1499.10
#2025-01-20|1500.38
#2025-01-21|1509.68
#2025-01-22|1502.20
#2025-01-23|1475.84
#2025-01-24|1482.12
#2025-01-27|1450.81
#2025-01-28|1456.02
#2025-01-29|1482.06
#2025-01-30|1495.28
#2025-01-31|1469.83
#2025-02-03|1451.22
#2025-02-04|1472.90
#2025-02-05|1481.96
#2025-02-06|1506.37
#2025-02-07|1522.99
#2025-02-10|1517.34
#2025-02-11|1508.96
#2025-02-12|1507.15
#2025-02-13|1500.09
#2025-02-14|1513.12
#2025-02-17|1501.25
#2025-02-18|1513.18
#2025-02-19|1500.45
#2025-02-20|1511.11
#2025-02-21|1525.04
#2025-02-24|1512.54
#2025-02-25|1520.63
#2025-02-26|1546.14
#2025-02-27|1516.53
#2025-02-28|1490.69
#2025-03-03|1505.00
#2025-03-04|1495.92
#2025-03-05|1517.05
#2025-03-06|1520.58
#2025-03-07|1526.05
#2025-03-10|1505.83
#2025-03-11|1497.22
#2025-03-12|1486.72
#2025-03-13|1501.92
#2025-03-14|1534.52
#2025-03-17|1553.84
#2025-03-18|1552.15
#2025-03-19|1565.53
#2025-03-20|1572.39
#2025-03-21|1566.91
#2025-03-24|1560.57
#2025-03-25|1583.22
#2025-03-26|1595.96
#2025-03-27|1589.42
#2025-03-28|1542.59
#2025-03-31|1528.05
#2025-04-01|1547.28
#2025-04-02|1479.39
#2025-04-03|1404.31
#2025-04-04|1330.32
#2025-04-07|1319.68
#2025-04-08|1372.39
#2025-04-09|1298.98
#2025-04-10|1375.78
#2025-04-11|1380.00
#2025-04-14|1469.44
#2025-04-15|1466.46
#2025-04-16|1472.92
#2025-04-17|1479.10
#2025-04-18|1480.35
#2025-04-21|1491.54
#2025-04-22|1501.02
#2025-04-23|1527.90
#2025-04-24|1533.70
#2025-04-25|1546.80
#2025-04-28|1563.89
#2025-04-29|1586.28
#2025-04-30|1577.03
#2025-05-01|1576.14
#2025-05-02|1612.84
#2025-05-05|1603.80
#2025-05-06|1592.56
#2025-05-07|1590.26
#2025-05-08|1587.94
#2025-05-09|1598.42
#2025-05-12|1622.19
#2025-05-13|1619.71
#2025-05-14|1628.35
#2025-05-15|1657.00
#2025-05-16|1654.08
#2025-05-19|1637.93
#2025-05-20|1637.96
#2025-05-21|1646.19
#2025-05-22|1628.56
#2025-05-23|1637.90
#2025-05-26|1658.25
#2025-05-27|1652.93
#2025-05-28|1663.97
#2025-05-29|1691.54
#2025-05-30|1659.13
#2025-06-02|1674.12
#2025-06-03|1670.28
#2025-06-04|1693.44
#2025-06-05|1704.64
#2025-06-06|1711.05
#2025-06-09|1707.23
#2025-06-10|1730.18
#2025-06-11|1704.43
#2025-06-12|1709.98
#2025-06-13|1655.22
#2025-06-16|1663.14
#2025-06-17|1643.47
#2025-06-18|1639.52
#2025-06-19|1629.38
#2025-06-20|1648.43
#2025-06-23|1621.49
#2025-06-24|1707.87
#2025-06-25|1682.40
#2025-06-26|1674.38
#2025-06-27|1693.47
#2025-06-30|1699.48
#2025-07-01|1722.55
#2025-07-02|1705.47
#2025-07-03|1738.74
#2025-07-04|1721.15
#2025-07-07|1702.70
#2025-07-08|1700.22
#2025-07-09|1708.08
#2025-07-10|1700.96
#2025-07-11|1650.20
#2025-07-14|1645.31
#2025-07-15|1651.35
#2025-07-16|1667.32
#2025-07-17|1678.31
#2025-07-18|1729.79
#2025-07-21|1715.93
#2025-07-22|1712.24
#2025-07-23|1718.47
#2025-07-24|1722.45
#2025-07-25|1696.48
#2025-07-28|1691.06
#2025-07-29|1692.45
#2025-07-30|1703.00
#2025-07-31|1706.57
#2025-08-01|1684.48
#2025-08-04|1704.02
#2025-08-05|1682.06
#2025-08-06|1702.22
#2025-08-07|1704.81
#2025-08-08|1712.68
#2025-08-11|1719.25
#2025-08-12|1751.68
#2025-08-13|1786.55
#2025-08-14|1786.34
#2025-08-15|1789.16
#2025-08-18|1766.73
#2025-08-19|1772.69
#2025-08-20|1764.62
#2025-08-21|1763.12
#2025-08-22|1825.84
#2025-08-25|1796.39
#2025-08-26|1766.66
#2025-08-27|1758.97
#2025-08-28|1779.93
#2025-08-29|1760.72
#2025-09-01|1758.73
#2025-09-02|1729.63
#2025-09-03|1715.98
#2025-09-04|1689.44
#2025-09-05|1728.03
#2025-09-08|1753.04
#2025-09-09|1755.99
#2025-09-10|1765.10
#2025-09-11|1789.27
#2025-09-12|1809.09
#2025-09-15|1805.43
#2025-09-16|1810.97
#2025-09-17|1812.88
#2025-09-18|1827.92
#2025-09-19|1820.60
#2025-09-22|1799.54
#2025-09-23|1816.07
#2025-09-24|1808.01
#2025-09-25|1767.16
#2025-09-26|1766.93
#2025-09-29|1764.50
#2025-09-30|1769.97
#2025-10-01|1787.93
#2025-10-02|1770.82
#2025-10-03|1812.28
#2025-10-06|1836.00
#2025-10-07|1831.57
#2025-10-08|1849.22
#2025-10-09|1880.73
#2025-10-10|1880.73
#2025-10-13|1877.08
#2025-10-14|1862.83
#2025-10-15|1881.38
#2025-10-16|1887.72
#2025-10-17|1869.97
#2025-10-20|1910.52
#2025-10-21|1903.53
#2025-10-22|1928.15
#2025-10-23|1944.42
#2025-10-24|1945.35
#2025-10-27|1929.84
#2025-10-28|1969.03
#2025-10-29|1957.89
#2025-10-30|1910.64
#2025-10-31|1902.80
#2025-11-03|1912.07
#2025-11-04|1879.75
#2025-11-05|1910.35
#2025-11-06|1921.42
#2025-11-07|1910.81
#2025-11-10|1939.12
#2025-11-11|1932.21
#2025-11-12|1975.10
#2025-11-13|2015.92
#2025-11-14|1989.66
#2025-11-17|2015.02
#2025-11-18|1973.99
#2025-11-19|1973.41
#2025-11-20|1987.97
#2025-11-21|1925.94
#2025-11-24|1935.61
#2025-11-25|1945.43
#2025-11-26|1986.04
#2025-11-27|1948.23
#2025-11-28|1949.70
#2025-12-01|1961.67
#2025-12-02|1974.85
#2025-12-03|2009.31
#2025-12-04|2030.47
#2025-12-05|2047.74
#2025-12-08|2018.02
#2025-12-09|2027.70
#2025-12-10|2034.84
#2025-12-11|2057.93
#2025-12-12|2048.97
#2025-12-15|2091.76
#2025-12-16|2098.13
#2025-12-17|2125.66
#2025-12-18|2142.64
#2025-12-19|2130.18
#2025-12-22|2122.16
#2025-12-23|2141.50
#2025-12-24|2160.22
#2025-12-25|2159.47
#2025-12-26|2153.71
#2025-12-29|2154.22
#2025-12-30|2168.53
#2025-12-31|2171.20
#2026-01-01|2171.20
#2026-01-02|2190.41
#2026-01-05|2189.88
#2026-01-06|2232.96
#2026-01-07|2208.22
#2026-01-08|2208.34
#2026-01-09|2209.46
#2026-01-12|2204.86
#2026-01-13|2178.91
#2026-01-14|2174.50
#2026-01-15|2212.63
#2026-01-16|2210.05
#2026-01-19|2202.94
#2026-01-20|2202.19
#2026-01-21|2220.46
#2026-01-22|2278.85
#2026-01-23|2270.23
#2026-01-26|2300.35
#2026-01-27|2317.04
#2026-01-28|2310.81
#2026-01-29|2341.58
#2026-01-30|2301.56
#2026-02-02|2333.00
#2026-02-03|2363.50
#2026-02-04|2331.89
#2026-02-05|2304.49
#2026-02-06|2340.29
#2026-02-09|2364.77
#2026-02-10|2383.38
#2026-02-11|2388.88
#2026-02-12|2421.65
#2026-02-13|2386.33
#2026-02-16|2408.90
#2026-02-17|2394.06
#2026-02-18|2453.86
#2026-02-19|2425.05
#2026-02-20|2435.73
#2026-02-23|2441.91
#2026-02-24|2468.95
#2026-02-25|2461.65
#2026-02-26|2494.20
#2026-02-27|2486.93
#2026-03-02|2403.01
#2026-03-03|2245.64
#2026-03-04|2302.04
#2026-03-05|2251.87
#2026-03-06|2141.23
#2026-03-09|2165.40
#2026-03-10|2252.32
#2026-03-11|2202.94
#2026-03-12|2128.08
#2026-03-13|2091.60
#2026-03-16|2144.49
#2026-03-17|2168.86
#2026-03-18|2133.76
#2026-03-19|2101.94
#2026-03-20|2078.04
#2026-03-23|2104.96
#2026-03-24|2073.56
#2026-03-25|2157.05
#2026-03-26|2119.83
#2026-03-27|2091.51
#2026-03-30|2058.81
#2026-03-31|2097.08
#2026-04-01|2170.63
#2026-04-02|2153.45
#2026-04-03|2152.21
#2026-04-06|2158.80
#2026-04-07|2141.48
#2026-04-08|2318.69
#2026-04-09|2266.48