Table Data - Nasdaq Emerging Markets Middle East and Africa Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq Emerging Markets Middle East and Africa Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA4510T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMMEA4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 90.24 |
| 2001-04-02 | 89.48 |
| 2001-04-03 | 88.36 |
| 2001-04-04 | 91.24 |
| 2001-04-05 | 92.95 |
| 2001-04-06 | 92.83 |
| 2001-04-09 | 92.95 |
| 2001-04-10 | 93.57 |
| 2001-04-11 | 93.49 |
| 2001-04-12 | 93.92 |
| 2001-04-13 | . |
| 2001-04-16 | 93.71 |
| 2001-04-17 | 93.25 |
| 2001-04-18 | 95.55 |
| 2001-04-19 | 96.03 |
| 2001-04-20 | 96.31 |
| 2001-04-23 | 95.72 |
| 2001-04-24 | 96.20 |
| 2001-04-25 | 96.15 |
| 2001-04-26 | 96.31 |
| 2001-04-27 | 96.94 |
| 2001-04-30 | 95.76 |
| 2001-05-01 | 95.86 |
| 2001-05-02 | 95.35 |
| 2001-05-03 | 93.36 |
| 2001-05-04 | 93.78 |
| 2001-05-07 | 95.21 |
| 2001-05-08 | 95.04 |
| 2001-05-09 | 95.38 |
| 2001-05-10 | 95.97 |
| 2001-05-11 | 95.04 |
| 2001-05-14 | 94.02 |
| 2001-05-15 | 94.44 |
| 2001-05-16 | 94.70 |
| 2001-05-17 | 96.20 |
| 2001-05-18 | 96.39 |
| 2001-05-21 | 97.40 |
| 2001-05-22 | 97.73 |
| 2001-05-23 | 96.94 |
| 2001-05-24 | 96.70 |
| 2001-05-25 | 97.24 |
| 2001-05-28 | . |
| 2001-05-29 | 97.87 |
| 2001-05-30 | 99.66 |
| 2001-05-31 | 100.46 |
| 2001-06-01 | 97.67 |
| 2001-06-04 | 97.80 |
| 2001-06-05 | 97.04 |
| 2001-06-06 | 97.69 |
| 2001-06-07 | 97.83 |
| 2001-06-08 | 100.11 |
| 2001-06-11 | 100.09 |
| 2001-06-12 | 100.43 |
| 2001-06-13 | 100.04 |
| 2001-06-14 | 101.10 |
| 2001-06-15 | 103.41 |
| 2001-06-18 | 101.79 |
| 2001-06-19 | 103.34 |
| 2001-06-20 | 102.11 |
| 2001-06-21 | 102.63 |
| 2001-06-22 | 104.01 |
| 2001-06-25 | 105.82 |
| 2001-06-26 | 107.31 |
| 2001-06-27 | 107.73 |
| 2001-06-28 | 107.73 |
| 2001-06-29 | 107.51 |
| 2001-07-02 | 109.01 |
| 2001-07-03 | 110.03 |
| 2001-07-04 | . |
| 2001-07-05 | 106.90 |
| 2001-07-06 | 105.20 |
| 2001-07-09 | 105.14 |
| 2001-07-10 | 105.28 |
| 2001-07-11 | 104.03 |
| 2001-07-12 | 104.62 |
| 2001-07-13 | 104.90 |
| 2001-07-16 | 104.85 |
| 2001-07-17 | 102.96 |
| 2001-07-18 | 102.88 |
| 2001-07-19 | 104.24 |
| 2001-07-20 | 105.61 |
| 2001-07-23 | 107.09 |
| 2001-07-24 | 106.42 |
| 2001-07-25 | 106.56 |
| 2001-07-26 | 106.76 |
| 2001-07-27 | 106.89 |
| 2001-07-30 | 108.62 |
| 2001-07-31 | 108.15 |
| 2001-08-01 | 107.82 |
| 2001-08-02 | 108.19 |
| 2001-08-03 | 108.36 |
| 2001-08-06 | 106.50 |
| 2001-08-07 | 105.42 |
| 2001-08-08 | 104.66 |
| 2001-08-09 | 104.97 |
| 2001-08-10 | 104.28 |
| 2001-08-13 | 104.18 |
| 2001-08-14 | 105.37 |
| 2001-08-15 | 104.83 |
| 2001-08-16 | 104.23 |
| 2001-08-17 | 106.00 |
| 2001-08-20 | 104.30 |
| 2001-08-21 | 103.91 |
| 2001-08-22 | 103.58 |
| 2001-08-23 | 105.23 |
| 2001-08-24 | 107.02 |
| 2001-08-27 | 107.84 |
| 2001-08-28 | 109.76 |
| 2001-08-29 | 108.75 |
| 2001-08-30 | 107.11 |
| 2001-08-31 | 106.56 |
| 2001-09-03 | . |
| 2001-09-04 | 107.05 |
| 2001-09-05 | 106.64 |
| 2001-09-06 | 106.14 |
| 2001-09-07 | 106.23 |
| 2001-09-10 | 105.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 98.43 |
| 2001-09-18 | 98.36 |
| 2001-09-19 | 99.59 |
| 2001-09-20 | 96.59 |
| 2001-09-21 | 93.44 |
| 2001-09-24 | 93.62 |
| 2001-09-25 | 95.65 |
| 2001-09-26 | 94.80 |
| 2001-09-27 | 93.72 |
| 2001-09-28 | 94.73 |
| 2001-10-01 | 95.14 |
| 2001-10-02 | 95.28 |
| 2001-10-03 | 92.80 |
| 2001-10-04 | 94.07 |
| 2001-10-05 | 92.62 |
| 2001-10-08 | 92.80 |
| 2001-10-09 | 93.42 |
| 2001-10-10 | 94.08 |
| 2001-10-11 | 96.15 |
| 2001-10-12 | 96.96 |
| 2001-10-15 | 98.64 |
| 2001-10-16 | 98.35 |
| 2001-10-17 | 98.76 |
| 2001-10-18 | 96.92 |
| 2001-10-19 | 96.64 |
| 2001-10-22 | 93.37 |
| 2001-10-23 | 94.43 |
| 2001-10-24 | 95.40 |
| 2001-10-25 | 97.01 |
| 2001-10-26 | 97.31 |
| 2001-10-29 | 98.39 |
| 2001-10-30 | 96.93 |
| 2001-10-31 | 96.29 |
| 2001-11-01 | 95.60 |
| 2001-11-02 | 95.25 |
| 2001-11-05 | 95.97 |
| 2001-11-06 | 95.83 |
| 2001-11-07 | 95.46 |
| 2001-11-08 | 96.61 |
| 2001-11-09 | 95.79 |
| 2001-11-12 | 96.20 |
| 2001-11-13 | 97.59 |
| 2001-11-14 | 98.22 |
| 2001-11-15 | 100.51 |
| 2001-11-16 | 101.40 |
| 2001-11-19 | 103.23 |
| 2001-11-20 | 101.86 |
| 2001-11-21 | 100.25 |
| 2001-11-22 | . |
| 2001-11-23 | 97.68 |
| 2001-11-26 | 100.04 |
| 2001-11-27 | 97.42 |
| 2001-11-28 | 97.51 |
| 2001-11-29 | 95.39 |
| 2001-11-30 | 94.93 |
| 2001-12-03 | 91.98 |
| 2001-12-04 | 90.87 |
| 2001-12-05 | 88.85 |
| 2001-12-06 | 88.71 |
| 2001-12-07 | 86.84 |
| 2001-12-10 | 86.92 |
| 2001-12-11 | 85.14 |
| 2001-12-12 | 83.64 |
| 2001-12-13 | 80.05 |
| 2001-12-14 | 74.90 |
| 2001-12-17 | 77.29 |
| 2001-12-18 | 76.24 |
| 2001-12-19 | 74.67 |
| 2001-12-20 | 69.10 |
| 2001-12-21 | 75.00 |
| 2001-12-24 | 77.12 |
| 2001-12-25 | . |
| 2001-12-26 | 77.51 |
| 2001-12-27 | 78.36 |
| 2001-12-28 | 78.64 |
| 2001-12-31 | 79.32 |
| 2002-01-01 | . |
| 2002-01-02 | 77.82 |
| 2002-01-03 | 78.86 |
| 2002-01-04 | 82.24 |
| 2002-01-07 | 83.08 |
| 2002-01-08 | 83.79 |
| 2002-01-09 | 84.73 |
| 2002-01-10 | 84.38 |
| 2002-01-11 | 84.71 |
| 2002-01-14 | 85.24 |
| 2002-01-15 | 82.41 |
| 2002-01-16 | 81.42 |
| 2002-01-17 | 82.00 |
| 2002-01-18 | 81.95 |
| 2002-01-21 | . |
| 2002-01-22 | 79.90 |
| 2002-01-23 | 80.80 |
| 2002-01-24 | 81.40 |
| 2002-01-25 | 81.05 |
| 2002-01-28 | 80.16 |
| 2002-01-29 | 82.03 |
| 2002-01-30 | 81.08 |
| 2002-01-31 | 81.59 |
| 2002-02-01 | 80.22 |
| 2002-02-04 | 79.39 |
| 2002-02-05 | 81.32 |
| 2002-02-06 | 82.48 |
| 2002-02-07 | 82.06 |
| 2002-02-08 | 82.39 |
| 2002-02-11 | 80.68 |
| 2002-02-12 | 81.82 |
| 2002-02-13 | 82.22 |
| 2002-02-14 | 82.12 |
| 2002-02-15 | 81.55 |
| 2002-02-18 | . |
| 2002-02-19 | 81.69 |
| 2002-02-20 | 82.70 |
| 2002-02-21 | 81.69 |
| 2002-02-22 | 81.72 |
| 2002-02-25 | 81.80 |
| 2002-02-26 | 83.33 |
| 2002-02-27 | 83.36 |
| 2002-02-28 | 82.68 |
| 2002-03-01 | 83.07 |
| 2002-03-04 | 86.03 |
| 2002-03-05 | 87.07 |
| 2002-03-06 | 90.50 |
| 2002-03-07 | 89.32 |
| 2002-03-08 | 87.96 |
| 2002-03-11 | 90.78 |
| 2002-03-12 | 90.77 |
| 2002-03-13 | 89.37 |
| 2002-03-14 | 87.48 |
| 2002-03-15 | 86.40 |
| 2002-03-18 | 84.77 |
| 2002-03-19 | 85.03 |
| 2002-03-20 | 85.36 |
| 2002-03-21 | 86.56 |
| 2002-03-22 | 85.89 |
| 2002-03-25 | 86.48 |
| 2002-03-26 | 86.66 |
| 2002-03-27 | 87.78 |
| 2002-03-28 | 88.50 |
| 2002-03-29 | . |
| 2002-04-01 | 88.56 |
| 2002-04-02 | 89.09 |
| 2002-04-03 | 91.47 |
| 2002-04-04 | 93.06 |
| 2002-04-05 | 95.09 |
| 2002-04-08 | 95.67 |
| 2002-04-09 | 94.25 |
| 2002-04-10 | 94.17 |
| 2002-04-11 | 92.34 |
| 2002-04-12 | 91.38 |
| 2002-04-15 | 92.64 |
| 2002-04-16 | 93.99 |
| 2002-04-17 | 95.29 |
| 2002-04-18 | 94.60 |
| 2002-04-19 | 94.97 |
| 2002-04-22 | 96.40 |
| 2002-04-23 | 96.36 |
| 2002-04-24 | 96.46 |
| 2002-04-25 | 99.48 |
| 2002-04-26 | 101.72 |
| 2002-04-29 | 101.74 |
| 2002-04-30 | 99.94 |
| 2002-05-01 | 100.45 |
| 2002-05-02 | 100.92 |
| 2002-05-03 | 101.88 |
| 2002-05-06 | 103.67 |
| 2002-05-07 | 105.99 |
| 2002-05-08 | 106.40 |
| 2002-05-09 | 106.06 |
| 2002-05-10 | 107.55 |
| 2002-05-13 | 106.34 |
| 2002-05-14 | 107.23 |
| 2002-05-15 | 104.61 |
| 2002-05-16 | 105.29 |
| 2002-05-17 | 107.12 |
| 2002-05-20 | 106.21 |
| 2002-05-21 | 104.97 |
| 2002-05-22 | 103.93 |
| 2002-05-23 | 104.04 |
| 2002-05-24 | 105.67 |
| 2002-05-27 | . |
| 2002-05-28 | 104.34 |
| 2002-05-29 | 105.39 |
| 2002-05-30 | 107.63 |
| 2002-05-31 | 109.71 |
| 2002-06-03 | 109.71 |
| 2002-06-04 | 110.83 |
| 2002-06-05 | 108.67 |
| 2002-06-06 | 110.67 |
| 2002-06-07 | 109.83 |
| 2002-06-10 | 108.07 |
| 2002-06-11 | 106.20 |
| 2002-06-12 | 104.08 |
| 2002-06-13 | 103.25 |
| 2002-06-14 | 99.78 |
| 2002-06-17 | 98.49 |
| 2002-06-18 | 102.57 |
| 2002-06-19 | 103.13 |
| 2002-06-20 | 100.52 |
| 2002-06-21 | 100.07 |
| 2002-06-24 | 101.85 |
| 2002-06-25 | 102.84 |
| 2002-06-26 | 100.10 |
| 2002-06-27 | 100.29 |
| 2002-06-28 | 102.57 |
| 2002-07-01 | 104.32 |
| 2002-07-02 | 102.15 |
| 2002-07-03 | 101.78 |
| 2002-07-04 | . |
| 2002-07-05 | 104.25 |
| 2002-07-08 | 104.11 |
| 2002-07-09 | 106.14 |
| 2002-07-10 | 105.36 |
| 2002-07-11 | 101.90 |
| 2002-07-12 | 107.67 |
| 2002-07-15 | 102.20 |
| 2002-07-16 | 103.55 |
| 2002-07-17 | 104.09 |
| 2002-07-18 | 107.54 |
| 2002-07-19 | 105.08 |
| 2002-07-22 | 103.80 |
| 2002-07-23 | 102.96 |
| 2002-07-24 | 98.81 |
| 2002-07-25 | 102.92 |
| 2002-07-26 | 102.27 |
| 2002-07-29 | 104.02 |
| 2002-07-30 | 102.90 |
| 2002-07-31 | 100.94 |
| 2002-08-01 | 99.40 |
| 2002-08-02 | 98.67 |
| 2002-08-05 | 95.81 |
| 2002-08-06 | 95.48 |
| 2002-08-07 | 97.09 |
| 2002-08-08 | 98.61 |
| 2002-08-09 | 98.22 |
| 2002-08-12 | 98.39 |
| 2002-08-13 | 94.30 |
| 2002-08-14 | 96.58 |
| 2002-08-15 | 96.75 |
| 2002-08-16 | 96.64 |
| 2002-08-19 | 96.66 |
| 2002-08-20 | 94.00 |
| 2002-08-21 | 93.59 |
| 2002-08-22 | 95.59 |
| 2002-08-23 | 97.59 |
| 2002-08-26 | 96.98 |
| 2002-08-27 | 98.88 |
| 2002-08-28 | 99.04 |
| 2002-08-29 | 99.02 |
| 2002-08-30 | 100.82 |
| 2002-09-02 | . |
| 2002-09-03 | 99.33 |
| 2002-09-04 | 102.18 |
| 2002-09-05 | 103.43 |
| 2002-09-06 | 103.46 |
| 2002-09-09 | 103.98 |
| 2002-09-10 | 103.37 |
| 2002-09-11 | 104.31 |
| 2002-09-12 | 104.46 |
| 2002-09-13 | 102.58 |
| 2002-09-16 | 101.72 |
| 2002-09-17 | 103.01 |
| 2002-09-18 | 102.39 |
| 2002-09-19 | 102.66 |
| 2002-09-20 | 102.21 |
| 2002-09-23 | 102.09 |
| 2002-09-24 | 101.88 |
| 2002-09-25 | 105.03 |
| 2002-09-26 | 104.85 |
| 2002-09-27 | 104.83 |
| 2002-09-30 | 104.04 |
| 2002-10-01 | 104.68 |
| 2002-10-02 | 104.57 |
| 2002-10-03 | 105.37 |
| 2002-10-04 | 104.11 |
| 2002-10-07 | 102.50 |
| 2002-10-08 | 102.48 |
| 2002-10-09 | 102.77 |
| 2002-10-10 | 104.28 |
| 2002-10-11 | 104.08 |
| 2002-10-14 | 104.54 |
| 2002-10-15 | 105.98 |
| 2002-10-16 | 104.96 |
| 2002-10-17 | 106.24 |
| 2002-10-18 | 106.53 |
| 2002-10-21 | 108.13 |
| 2002-10-22 | 108.41 |
| 2002-10-23 | 108.80 |
| 2002-10-24 | 109.85 |
| 2002-10-25 | 110.06 |
| 2002-10-28 | 110.98 |
| 2002-10-29 | 109.42 |
| 2002-10-30 | 107.73 |
| 2002-10-31 | 108.53 |
| 2002-11-01 | 111.57 |
| 2002-11-04 | 112.59 |
| 2002-11-05 | 112.29 |
| 2002-11-06 | 113.32 |
| 2002-11-07 | 115.15 |
| 2002-11-08 | 115.95 |
| 2002-11-11 | 115.02 |
| 2002-11-12 | 114.77 |
| 2002-11-13 | 114.53 |
| 2002-11-14 | 116.44 |
| 2002-11-15 | 117.10 |
| 2002-11-18 | 119.37 |
| 2002-11-19 | 119.15 |
| 2002-11-20 | 123.46 |
| 2002-11-21 | 121.87 |
| 2002-11-22 | 122.96 |
| 2002-11-25 | 123.09 |
| 2002-11-26 | 123.73 |
| 2002-11-27 | 122.72 |
| 2002-11-28 | . |
| 2002-11-29 | 122.72 |
| 2002-12-02 | 123.98 |
| 2002-12-03 | 123.29 |
| 2002-12-04 | 123.97 |
| 2002-12-05 | 123.59 |
| 2002-12-06 | 121.92 |
| 2002-12-09 | 122.11 |
| 2002-12-10 | 123.30 |
| 2002-12-11 | 124.62 |
| 2002-12-12 | 124.36 |
| 2002-12-13 | 125.75 |
| 2002-12-16 | 126.00 |
| 2002-12-17 | 122.92 |
| 2002-12-18 | 122.58 |
| 2002-12-19 | 120.93 |
| 2002-12-20 | 124.11 |
| 2002-12-23 | 124.83 |
| 2002-12-24 | 124.16 |
| 2002-12-25 | . |
| 2002-12-26 | 125.16 |
| 2002-12-27 | 126.83 |
| 2002-12-30 | 127.85 |
| 2002-12-31 | 128.79 |
| 2003-01-01 | . |
| 2003-01-02 | 129.96 |
| 2003-01-03 | 131.84 |
| 2003-01-06 | 131.27 |
| 2003-01-07 | 129.45 |
| 2003-01-08 | 127.13 |
| 2003-01-09 | 128.40 |
| 2003-01-10 | 129.28 |
| 2003-01-13 | 126.29 |
| 2003-01-14 | 123.79 |
| 2003-01-15 | 124.62 |
| 2003-01-16 | 124.63 |
| 2003-01-17 | 123.15 |
| 2003-01-20 | . |
| 2003-01-21 | 121.30 |
| 2003-01-22 | 121.96 |
| 2003-01-23 | 123.82 |
| 2003-01-24 | 121.59 |
| 2003-01-27 | 119.29 |
| 2003-01-28 | 118.98 |
| 2003-01-29 | 120.27 |
| 2003-01-30 | 120.67 |
| 2003-01-31 | 121.04 |
| 2003-02-03 | 122.18 |
| 2003-02-04 | 123.47 |
| 2003-02-05 | 123.02 |
| 2003-02-06 | 123.53 |
| 2003-02-07 | 122.51 |
| 2003-02-10 | 120.90 |
| 2003-02-11 | 121.80 |
| 2003-02-12 | 122.19 |
| 2003-02-13 | 121.24 |
| 2003-02-14 | 120.97 |
| 2003-02-17 | . |
| 2003-02-18 | 120.41 |
| 2003-02-19 | 120.65 |
| 2003-02-20 | 122.60 |
| 2003-02-21 | 123.30 |
| 2003-02-24 | 121.34 |
| 2003-02-25 | 122.06 |
| 2003-02-26 | 125.57 |
| 2003-02-27 | 123.71 |
| 2003-02-28 | 121.89 |
| 2003-03-03 | 123.47 |
| 2003-03-04 | 122.54 |
| 2003-03-05 | 124.61 |
| 2003-03-06 | 120.84 |
| 2003-03-07 | 121.74 |
| 2003-03-10 | 122.59 |
| 2003-03-11 | 121.60 |
| 2003-03-12 | 120.50 |
| 2003-03-13 | 118.75 |
| 2003-03-14 | 117.24 |
| 2003-03-17 | 116.21 |
| 2003-03-18 | 117.50 |
| 2003-03-19 | 118.24 |
| 2003-03-20 | 118.55 |
| 2003-03-21 | 117.60 |
| 2003-03-24 | 117.20 |
| 2003-03-25 | 117.47 |
| 2003-03-26 | 119.18 |
| 2003-03-27 | 117.55 |
| 2003-03-28 | 116.73 |
| 2003-03-31 | 116.93 |
| 2003-04-01 | 119.04 |
| 2003-04-02 | 117.35 |
| 2003-04-03 | 118.67 |
| 2003-04-04 | 117.90 |
| 2003-04-07 | 117.72 |
| 2003-04-08 | 117.39 |
| 2003-04-09 | 119.84 |
| 2003-04-10 | 121.15 |
| 2003-04-11 | 122.15 |
| 2003-04-14 | 122.10 |
| 2003-04-15 | 124.60 |
| 2003-04-16 | 122.96 |
| 2003-04-17 | 124.33 |
| 2003-04-18 | . |
| 2003-04-21 | 123.89 |
| 2003-04-22 | 124.79 |
| 2003-04-23 | 127.30 |
| 2003-04-24 | 130.60 |
| 2003-04-25 | 131.01 |
| 2003-04-28 | 132.09 |
| 2003-04-29 | 131.96 |
| 2003-04-30 | 131.97 |
| 2003-05-01 | 132.04 |
| 2003-05-02 | 127.70 |
| 2003-05-05 | 132.35 |
| 2003-05-06 | 130.64 |
| 2003-05-07 | 131.78 |
| 2003-05-08 | 133.26 |
| 2003-05-09 | 134.10 |
| 2003-05-12 | 131.60 |
| 2003-05-13 | 131.52 |
| 2003-05-14 | 129.99 |
| 2003-05-15 | 124.74 |
| 2003-05-16 | 127.20 |
| 2003-05-19 | 123.46 |
| 2003-05-20 | 126.84 |
| 2003-05-21 | 128.96 |
| 2003-05-22 | 127.33 |
| 2003-05-23 | 129.17 |
| 2003-05-26 | . |
| 2003-05-27 | 127.22 |
| 2003-05-28 | 126.35 |
| 2003-05-29 | 129.39 |
| 2003-05-30 | 129.47 |
| 2003-06-02 | 128.81 |
| 2003-06-03 | 129.07 |
| 2003-06-04 | 126.10 |
| 2003-06-05 | 130.68 |
| 2003-06-06 | 129.81 |
| 2003-06-09 | 132.26 |
| 2003-06-10 | 132.11 |
| 2003-06-11 | 132.77 |
| 2003-06-12 | 135.27 |
| 2003-06-13 | 135.20 |
| 2003-06-16 | 136.48 |
| 2003-06-17 | 135.86 |
| 2003-06-18 | 133.72 |
| 2003-06-19 | 133.88 |
| 2003-06-20 | 132.77 |
| 2003-06-23 | 132.27 |
| 2003-06-24 | 134.49 |
| 2003-06-25 | 136.90 |
| 2003-06-26 | 138.29 |
| 2003-06-27 | 139.89 |
| 2003-06-30 | 140.13 |
| 2003-07-01 | 143.10 |
| 2003-07-02 | 143.07 |
| 2003-07-03 | 146.73 |
| 2003-07-04 | . |
| 2003-07-07 | 144.80 |
| 2003-07-08 | 145.03 |
| 2003-07-09 | 143.91 |
| 2003-07-10 | 147.04 |
| 2003-07-11 | 145.01 |
| 2003-07-14 | 145.78 |
| 2003-07-15 | 142.20 |
| 2003-07-16 | 141.06 |
| 2003-07-17 | 141.38 |
| 2003-07-18 | 140.29 |
| 2003-07-21 | 139.95 |
| 2003-07-22 | 141.79 |
| 2003-07-23 | 143.77 |
| 2003-07-24 | 142.43 |
| 2003-07-25 | 145.18 |
| 2003-07-28 | 148.24 |
| 2003-07-29 | 149.12 |
| 2003-07-30 | 149.25 |
| 2003-07-31 | 151.51 |
| 2003-08-01 | 152.70 |
| 2003-08-04 | 151.03 |
| 2003-08-05 | 149.55 |
| 2003-08-06 | 151.53 |
| 2003-08-07 | 153.51 |
| 2003-08-08 | 149.02 |
| 2003-08-11 | 149.96 |
| 2003-08-12 | 150.09 |
| 2003-08-13 | 150.19 |
| 2003-08-14 | 153.14 |
| 2003-08-15 | 151.04 |
| 2003-08-18 | 153.32 |
| 2003-08-19 | 154.40 |
| 2003-08-20 | 154.53 |
| 2003-08-21 | 154.55 |
| 2003-08-22 | 156.28 |
| 2003-08-25 | 154.78 |
| 2003-08-26 | 157.25 |
| 2003-08-27 | 155.78 |
| 2003-08-28 | 155.75 |
| 2003-08-29 | 155.73 |
| 2003-09-01 | . |
| 2003-09-02 | 158.50 |
| 2003-09-03 | 159.57 |
| 2003-09-04 | 157.36 |
| 2003-09-05 | 155.49 |
| 2003-09-08 | 153.71 |
| 2003-09-09 | 154.15 |
| 2003-09-10 | 157.14 |
| 2003-09-11 | 156.70 |
| 2003-09-12 | 158.35 |
| 2003-09-15 | 157.46 |
| 2003-09-16 | 154.23 |
| 2003-09-17 | 156.20 |
| 2003-09-18 | 156.63 |
| 2003-09-19 | 155.28 |
| 2003-09-22 | 157.42 |
| 2003-09-23 | 158.15 |
| 2003-09-24 | 158.25 |
| 2003-09-25 | 158.75 |
| 2003-09-26 | 157.31 |
| 2003-09-29 | 157.41 |
| 2003-09-30 | 161.67 |
| 2003-10-01 | 162.74 |
| 2003-10-02 | 165.31 |
| 2003-10-03 | 164.65 |
| 2003-10-06 | 162.21 |
| 2003-10-07 | 164.87 |
| 2003-10-08 | 164.05 |
| 2003-10-09 | 164.57 |
| 2003-10-10 | 164.44 |
| 2003-10-13 | 164.84 |
| 2003-10-14 | 165.27 |
| 2003-10-15 | 164.47 |
| 2003-10-16 | 166.75 |
| 2003-10-17 | 162.98 |
| 2003-10-20 | 162.21 |
| 2003-10-21 | 163.93 |
| 2003-10-22 | 164.80 |
| 2003-10-23 | 166.04 |
| 2003-10-24 | 167.12 |
| 2003-10-27 | 166.34 |
| 2003-10-28 | 167.99 |
| 2003-10-29 | 169.05 |
| 2003-10-30 | 170.46 |
| 2003-10-31 | 172.10 |
| 2003-11-03 | 172.96 |
| 2003-11-04 | 171.88 |
| 2003-11-05 | 171.59 |
| 2003-11-06 | 169.35 |
| 2003-11-07 | 169.06 |
| 2003-11-10 | 168.84 |
| 2003-11-11 | 168.75 |
| 2003-11-12 | 169.32 |
| 2003-11-13 | 173.16 |
| 2003-11-14 | 174.61 |
| 2003-11-17 | 173.96 |
| 2003-11-18 | 175.89 |
| 2003-11-19 | 176.95 |
| 2003-11-20 | 176.37 |
| 2003-11-21 | 179.47 |
| 2003-11-24 | 178.23 |
| 2003-11-25 | 179.16 |
| 2003-11-26 | 183.66 |
| 2003-11-27 | . |
| 2003-11-28 | 187.66 |
| 2003-12-01 | 188.91 |
| 2003-12-02 | 189.24 |
| 2003-12-03 | 191.63 |
| 2003-12-04 | 190.27 |
| 2003-12-05 | 189.67 |
| 2003-12-08 | 185.70 |
| 2003-12-09 | 186.35 |
| 2003-12-10 | 183.56 |
| 2003-12-11 | 184.69 |
| 2003-12-12 | 186.55 |
| 2003-12-15 | 188.42 |
| 2003-12-16 | 187.65 |
| 2003-12-17 | 184.43 |
| 2003-12-18 | 182.43 |
| 2003-12-19 | 173.73 |
| 2003-12-22 | 174.63 |
| 2003-12-23 | 177.78 |
| 2003-12-24 | 183.27 |
| 2003-12-25 | . |
| 2003-12-26 | 183.29 |
| 2003-12-29 | 182.87 |
| 2003-12-30 | 187.00 |
| 2003-12-31 | 184.73 |
| 2004-01-01 | . |
| 2004-01-02 | 189.76 |
| 2004-01-05 | 197.76 |
| 2004-01-06 | 192.61 |
| 2004-01-07 | 191.08 |
| 2004-01-08 | 189.57 |
| 2004-01-09 | 187.75 |
| 2004-01-12 | 182.63 |
| 2004-01-13 | 186.98 |
| 2004-01-14 | 181.48 |
| 2004-01-15 | 178.56 |
| 2004-01-16 | 180.65 |
| 2004-01-19 | . |
| 2004-01-20 | 183.99 |
| 2004-01-21 | 184.14 |
| 2004-01-22 | 184.07 |
| 2004-01-23 | 184.18 |
| 2004-01-26 | 185.10 |
| 2004-01-27 | 183.38 |
| 2004-01-28 | 188.04 |
| 2004-01-29 | 188.10 |
| 2004-01-30 | 187.47 |
| 2004-02-02 | 188.11 |
| 2004-02-03 | 192.15 |
| 2004-02-04 | 192.28 |
| 2004-02-05 | 189.08 |
| 2004-02-06 | 186.51 |
| 2004-02-09 | 187.12 |
| 2004-02-10 | 189.76 |
| 2004-02-11 | 188.97 |
| 2004-02-12 | 195.89 |
| 2004-02-13 | 198.31 |
| 2004-02-16 | . |
| 2004-02-17 | 197.71 |
| 2004-02-18 | 198.51 |
| 2004-02-19 | 197.20 |
| 2004-02-20 | 193.93 |
| 2004-02-23 | 200.16 |
| 2004-02-24 | 199.20 |
| 2004-02-25 | 199.50 |
| 2004-02-26 | 199.19 |
| 2004-02-27 | 199.64 |
| 2004-03-01 | 202.96 |
| 2004-03-02 | 209.05 |
| 2004-03-03 | 201.81 |
| 2004-03-04 | 201.59 |
| 2004-03-05 | 206.24 |
| 2004-03-08 | 205.98 |
| 2004-03-09 | 208.41 |
| 2004-03-10 | 204.35 |
| 2004-03-11 | 203.69 |
| 2004-03-12 | 199.59 |
| 2004-03-15 | 201.94 |
| 2004-03-16 | 201.04 |
| 2004-03-17 | 199.76 |
| 2004-03-18 | 203.57 |
| 2004-03-19 | 205.90 |
| 2004-03-22 | 211.15 |
| 2004-03-23 | 208.87 |
| 2004-03-24 | 208.14 |
| 2004-03-25 | 209.86 |
| 2004-03-26 | 210.20 |
| 2004-03-29 | 216.46 |
| 2004-03-30 | 218.72 |
| 2004-03-31 | 220.77 |
| 2004-04-01 | 220.24 |
| 2004-04-02 | 218.58 |
| 2004-04-05 | 220.70 |
| 2004-04-06 | 220.00 |
| 2004-04-07 | 223.24 |
| 2004-04-08 | 222.56 |
| 2004-04-09 | . |
| 2004-04-12 | 223.83 |
| 2004-04-13 | 216.16 |
| 2004-04-14 | 213.33 |
| 2004-04-15 | 214.30 |
| 2004-04-16 | 220.06 |
| 2004-04-19 | 218.05 |
| 2004-04-20 | 218.16 |
| 2004-04-21 | 212.08 |
| 2004-04-22 | 205.28 |
| 2004-04-23 | 208.49 |
| 2004-04-26 | 209.74 |
| 2004-04-27 | 210.17 |
| 2004-04-28 | 205.91 |
| 2004-04-29 | 206.31 |
| 2004-04-30 | 202.40 |
| 2004-05-03 | 201.99 |
| 2004-05-04 | 205.07 |
| 2004-05-05 | 208.33 |
| 2004-05-06 | 207.58 |
| 2004-05-07 | 210.51 |
| 2004-05-10 | 202.77 |
| 2004-05-11 | 203.04 |
| 2004-05-12 | 205.42 |
| 2004-05-13 | 204.98 |
| 2004-05-14 | 206.53 |
| 2004-05-17 | 205.30 |
| 2004-05-18 | 202.28 |
| 2004-05-19 | 205.61 |
| 2004-05-20 | 203.00 |
| 2004-05-21 | 204.92 |
| 2004-05-24 | 205.79 |
| 2004-05-25 | 207.09 |
| 2004-05-26 | 209.01 |
| 2004-05-27 | 212.70 |
| 2004-05-28 | 214.03 |
| 2004-05-31 | . |
| 2004-06-01 | 215.44 |
| 2004-06-02 | 215.82 |
| 2004-06-03 | 214.66 |
| 2004-06-04 | 215.05 |
| 2004-06-07 | 215.19 |
| 2004-06-08 | 212.98 |
| 2004-06-09 | 213.17 |
| 2004-06-10 | 215.17 |
| 2004-06-11 | . |
| 2004-06-14 | 212.76 |
| 2004-06-15 | 215.43 |
| 2004-06-16 | 214.92 |
| 2004-06-17 | 213.87 |
| 2004-06-18 | 217.98 |
| 2004-06-21 | 220.73 |
| 2004-06-22 | 221.00 |
| 2004-06-23 | 224.34 |
| 2004-06-24 | 223.79 |
| 2004-06-25 | 222.47 |
| 2004-06-28 | 227.16 |
| 2004-06-29 | 225.61 |
| 2004-06-30 | 224.83 |
| 2004-07-01 | 227.98 |
| 2004-07-02 | 230.27 |
| 2004-07-05 | . |
| 2004-07-06 | 221.69 |
| 2004-07-07 | 228.44 |
| 2004-07-08 | 231.19 |
| 2004-07-09 | 228.44 |
| 2004-07-12 | 231.54 |
| 2004-07-13 | 232.26 |
| 2004-07-14 | 234.51 |
| 2004-07-15 | 232.71 |
| 2004-07-16 | 235.46 |
| 2004-07-19 | 236.03 |
| 2004-07-20 | 232.53 |
| 2004-07-21 | 229.79 |
| 2004-07-22 | 229.29 |
| 2004-07-23 | 223.24 |
| 2004-07-26 | 222.51 |
| 2004-07-27 | 220.28 |
| 2004-07-28 | 223.36 |
| 2004-07-29 | 224.02 |
| 2004-07-30 | 225.87 |
| 2004-08-02 | 225.49 |
| 2004-08-03 | 227.70 |
| 2004-08-04 | 228.76 |
| 2004-08-05 | 227.86 |
| 2004-08-06 | 230.94 |
| 2004-08-09 | 232.90 |
| 2004-08-10 | 230.50 |
| 2004-08-11 | 227.09 |
| 2004-08-12 | 222.25 |
| 2004-08-13 | 222.12 |
| 2004-08-16 | 219.40 |
| 2004-08-17 | 220.99 |
| 2004-08-18 | 221.24 |
| 2004-08-19 | 218.50 |
| 2004-08-20 | 218.92 |
| 2004-08-23 | 218.21 |
| 2004-08-24 | 216.87 |
| 2004-08-25 | 218.73 |
| 2004-08-26 | 227.06 |
| 2004-08-27 | 223.90 |
| 2004-08-30 | 224.41 |
| 2004-08-31 | 228.87 |
| 2004-09-01 | 229.39 |
| 2004-09-02 | 231.94 |
| 2004-09-03 | 229.47 |
| 2004-09-06 | . |
| 2004-09-07 | 229.08 |
| 2004-09-08 | 227.83 |
| 2004-09-09 | 228.20 |
| 2004-09-10 | 230.65 |
| 2004-09-13 | 231.98 |
| 2004-09-14 | 234.15 |
| 2004-09-15 | 230.97 |
| 2004-09-16 | 231.52 |
| 2004-09-17 | 233.16 |
| 2004-09-20 | 235.52 |
| 2004-09-21 | 237.27 |
| 2004-09-22 | 236.00 |
| 2004-09-23 | 240.42 |
| 2004-09-24 | 241.15 |
| 2004-09-27 | 241.88 |
| 2004-09-28 | 241.89 |
| 2004-09-29 | 241.10 |
| 2004-09-30 | 241.40 |
| 2004-10-01 | 242.19 |
| 2004-10-04 | 245.41 |
| 2004-10-05 | 239.78 |
| 2004-10-06 | 242.08 |
| 2004-10-07 | 241.76 |
| 2004-10-08 | 247.88 |
| 2004-10-11 | 250.04 |
| 2004-10-12 | 250.82 |
| 2004-10-13 | 249.67 |
| 2004-10-14 | 251.77 |
| 2004-10-15 | 254.07 |
| 2004-10-18 | 262.18 |
| 2004-10-19 | 268.50 |
| 2004-10-20 | 267.40 |
| 2004-10-21 | 272.57 |
| 2004-10-22 | 273.29 |
| 2004-10-25 | 272.42 |
| 2004-10-26 | 270.27 |
| 2004-10-27 | 278.45 |
| 2004-10-28 | 284.63 |
| 2004-10-29 | 283.17 |
| 2004-11-01 | 286.38 |
| 2004-11-02 | 281.62 |
| 2004-11-03 | 288.72 |
| 2004-11-04 | 290.54 |
| 2004-11-05 | 286.37 |
| 2004-11-08 | 284.82 |
| 2004-11-09 | 283.68 |
| 2004-11-10 | 285.56 |
| 2004-11-11 | 287.47 |
| 2004-11-12 | 289.28 |
| 2004-11-15 | 291.79 |
| 2004-11-16 | 295.00 |
| 2004-11-17 | 297.76 |
| 2004-11-18 | 294.77 |
| 2004-11-19 | 297.41 |
| 2004-11-22 | 301.24 |
| 2004-11-23 | 300.82 |
| 2004-11-24 | 303.19 |
| 2004-11-25 | . |
| 2004-11-26 | 312.77 |
| 2004-11-29 | 322.02 |
| 2004-11-30 | 323.67 |
| 2004-12-01 | 324.52 |
| 2004-12-02 | 318.39 |
| 2004-12-03 | 318.02 |
| 2004-12-06 | 316.64 |
| 2004-12-07 | 315.05 |
| 2004-12-08 | 308.31 |
| 2004-12-09 | 308.60 |
| 2004-12-10 | 308.64 |
| 2004-12-13 | 313.45 |
| 2004-12-14 | 311.37 |
| 2004-12-15 | 311.82 |
| 2004-12-16 | 309.90 |
| 2004-12-17 | 311.59 |
| 2004-12-20 | 317.64 |
| 2004-12-21 | 318.49 |
| 2004-12-22 | 321.27 |
| 2004-12-23 | 324.10 |
| 2004-12-24 | . |
| 2004-12-27 | 325.74 |
| 2004-12-28 | 326.88 |
| 2004-12-29 | 327.15 |
| 2004-12-30 | 329.17 |
| 2004-12-31 | 331.38 |
| 2005-01-03 | 333.40 |
| 2005-01-04 | 324.75 |
| 2005-01-05 | 322.28 |
| 2005-01-06 | 310.93 |
| 2005-01-07 | 312.32 |
| 2005-01-10 | 317.76 |
| 2005-01-11 | 318.14 |
| 2005-01-12 | 318.74 |
| 2005-01-13 | 314.26 |
| 2005-01-14 | 319.18 |
| 2005-01-17 | . |
| 2005-01-18 | 312.03 |
| 2005-01-19 | 315.21 |
| 2005-01-20 | 312.52 |
| 2005-01-21 | 314.81 |
| 2005-01-24 | 318.06 |
| 2005-01-25 | 315.52 |
| 2005-01-26 | 316.49 |
| 2005-01-27 | 319.19 |
#2005-01-28| 319.55
#2005-01-31| 321.17
#2005-02-01| 317.26
#2005-02-02| 315.55
#2005-02-03| 312.13
#2005-02-04| 316.85
#2005-02-07| 313.38
#2005-02-08| 305.21
#2005-02-09| 305.70
#2005-02-10| 309.84
#2005-02-11| 317.03
#2005-02-14| 321.63
#2005-02-15| 324.06
#2005-02-16| 330.47
#2005-02-17| 330.54
#2005-02-18| 328.32
#2005-02-21| .
#2005-02-22| 341.85
#2005-02-23| 342.21
#2005-02-24| 343.99
#2005-02-25| 344.72
#2005-02-28| 346.57
#2005-03-01| 347.60
#2005-03-02| 341.26
#2005-03-03| 335.02
#2005-03-04| 338.42
#2005-03-07| 340.23
#2005-03-08| 351.39
#2005-03-09| 352.12
#2005-03-10| 344.87
#2005-03-11| 346.53
#2005-03-14| 335.98
#2005-03-15| 329.35
#2005-03-16| 327.59
#2005-03-17| 329.09
#2005-03-18| 327.25
#2005-03-21| 323.91
#2005-03-22| 323.64
#2005-03-23| 311.86
#2005-03-24| 310.80
#2005-03-25| .
#2005-03-28| 304.56
#2005-03-29| 304.47
#2005-03-30| 304.72
#2005-03-31| 309.40
#2005-04-01| 312.94
#2005-04-04| 308.31
#2005-04-05| 307.99
#2005-04-06| 309.68
#2005-04-07| 308.72
#2005-04-08| 307.11
#2005-04-11| 307.95
#2005-04-12| 303.49
#2005-04-13| 304.19
#2005-04-14| 296.85
#2005-04-15| 295.51
#2005-04-18| 290.85
#2005-04-19| 294.84
#2005-04-20| 300.00
#2005-04-21| 304.26
#2005-04-22| 305.74
#2005-04-25| 305.04
#2005-04-26| 306.87
#2005-04-27| 307.31
#2005-04-28| 297.76
#2005-04-29| 305.09
#2005-05-02| 304.26
#2005-05-03| 305.19
#2005-05-04| 312.84
#2005-05-05| 316.16
#2005-05-06| 314.09
#2005-05-09| 311.20
#2005-05-10| 310.18
#2005-05-11| 309.32
#2005-05-12| 307.91
#2005-05-13| 303.16
#2005-05-16| 302.54
#2005-05-17| 299.02
#2005-05-18| 300.16
#2005-05-19| 303.72
#2005-05-20| 298.62
#2005-05-23| 299.59
#2005-05-24| 298.90
#2005-05-25| 301.85
#2005-05-26| 298.90
#2005-05-27| 302.14
#2005-05-30| .
#2005-05-31| 301.00
#2005-06-01| 295.25
#2005-06-02| 298.37
#2005-06-03| 296.29
#2005-06-06| 300.11
#2005-06-07| 305.40
#2005-06-08| 305.05
#2005-06-09| 299.27
#2005-06-10| 301.94
#2005-06-13| 298.44
#2005-06-14| 298.49
#2005-06-15| 301.82
#2005-06-16| 303.92
#2005-06-17| 311.17
#2005-06-20| 306.68
#2005-06-21| 306.90
#2005-06-22| 307.47
#2005-06-23| 307.18
#2005-06-24| 308.07
#2005-06-27| 309.89
#2005-06-28| 317.30
#2005-06-29| 318.99
#2005-06-30| 318.00
#2005-07-01| 311.63
#2005-07-04| .
#2005-07-05| 308.28
#2005-07-06| 310.74
#2005-07-07| 308.71
#2005-07-08| 305.93
#2005-07-11| 315.30
#2005-07-12| 326.99
#2005-07-13| 321.84
#2005-07-14| 334.34
#2005-07-15| 331.11
#2005-07-18| 328.47
#2005-07-19| 328.79
#2005-07-20| 334.14
#2005-07-21| 340.41
#2005-07-22| 340.86
#2005-07-25| 341.66
#2005-07-26| 336.64
#2005-07-27| 340.41
#2005-07-28| 344.03
#2005-07-29| 348.16
#2005-08-01| 351.70
#2005-08-02| 352.60
#2005-08-03| 362.04
#2005-08-04| 366.60
#2005-08-05| 366.30
#2005-08-08| 373.57
#2005-08-09| 372.67
#2005-08-10| 377.70
#2005-08-11| 378.49
#2005-08-12| 379.76
#2005-08-15| 377.45
#2005-08-16| 375.21
#2005-08-17| 368.66
#2005-08-18| 366.63
#2005-08-19| 363.21
#2005-08-22| 370.30
#2005-08-23| 368.52
#2005-08-24| 365.81
#2005-08-25| 364.92
#2005-08-26| 369.26
#2005-08-29| 370.13
#2005-08-30| 369.53
#2005-08-31| 373.18
#2005-09-01| 383.99
#2005-09-02| 389.46
#2005-09-05| .
#2005-09-06| 382.43
#2005-09-07| 387.57
#2005-09-08| 395.05
#2005-09-09| 398.17
#2005-09-12| 393.95
#2005-09-13| 396.37
#2005-09-14| 399.96
#2005-09-15| 398.05
#2005-09-16| 399.78
#2005-09-19| 399.07
#2005-09-20| 402.14
#2005-09-21| 402.56
#2005-09-22| 399.68
#2005-09-23| 399.18
#2005-09-26| 397.91
#2005-09-27| 396.88
#2005-09-28| 397.33
#2005-09-29| 399.78
#2005-09-30| 401.50
#2005-10-03| 395.58
#2005-10-04| 395.26
#2005-10-05| 392.11
#2005-10-06| 387.09
#2005-10-07| 381.05
#2005-10-10| 389.10
#2005-10-11| 389.25
#2005-10-12| 387.60
#2005-10-13| 369.91
#2005-10-14| 372.66
#2005-10-17| 384.38
#2005-10-18| 379.75
#2005-10-19| 373.75
#2005-10-20| 380.63
#2005-10-21| 373.99
#2005-10-24| 379.19
#2005-10-25| 379.14
#2005-10-26| 376.98
#2005-10-27| 375.26
#2005-10-28| 369.83
#2005-10-31| 372.00
#2005-11-01| 381.78
#2005-11-02| 387.53
#2005-11-03| 390.61
#2005-11-04| 383.52
#2005-11-07| 381.03
#2005-11-08| 376.83
#2005-11-09| 379.96
#2005-11-10| 377.80
#2005-11-11| 379.95
#2005-11-14| 379.56
#2005-11-15| 376.86
#2005-11-16| 377.13
#2005-11-17| 382.01
#2005-11-18| 387.61
#2005-11-21| 393.85
#2005-11-22| 395.76
#2005-11-23| 403.94
#2005-11-24| .
#2005-11-25| 398.28
#2005-11-28| 394.47
#2005-11-29| 396.96
#2005-11-30| 396.35
#2005-12-01| 397.32
#2005-12-02| 405.04
#2005-12-05| 411.16
#2005-12-06| 415.63
#2005-12-07| 417.12
#2005-12-08| 413.97
#2005-12-09| 404.52
#2005-12-12| 408.57
#2005-12-13| 407.69
#2005-12-14| 411.69
#2005-12-15| 407.56
#2005-12-16| 408.47
#2005-12-19| 412.10
#2005-12-20| 412.53
#2005-12-21| 412.95
#2005-12-22| 415.03
#2005-12-23| 419.87
#2005-12-26| .
#2005-12-27| 427.68
#2005-12-28| 422.56
#2005-12-29| 430.76
#2005-12-30| 427.60
#2006-01-02| .
#2006-01-03| 436.53
#2006-01-04| 444.35
#2006-01-05| 445.52
#2006-01-06| 464.60
#2006-01-09| 465.77
#2006-01-10| 470.64
#2006-01-11| 476.38
#2006-01-12| 482.62
#2006-01-13| 494.36
#2006-01-16| .
#2006-01-17| 482.78
#2006-01-18| 476.98
#2006-01-19| 493.35
#2006-01-20| 499.38
#2006-01-23| 506.69
#2006-01-24| 505.46
#2006-01-25| 507.34
#2006-01-26| 502.50
#2006-01-27| 496.04
#2006-01-30| 492.79
#2006-01-31| 505.05
#2006-02-01| 518.51
#2006-02-02| 508.61
#2006-02-03| 498.84
#2006-02-06| 500.15
#2006-02-07| 495.20
#2006-02-08| 485.24
#2006-02-09| 493.93
#2006-02-10| 502.29
#2006-02-13| 493.32
#2006-02-14| 485.16
#2006-02-15| 494.94
#2006-02-16| 492.98
#2006-02-17| 505.52
#2006-02-20| .
#2006-02-21| 504.03
#2006-02-22| 501.84
#2006-02-23| 503.73
#2006-02-24| 497.13
#2006-02-27| 492.55
#2006-02-28| 482.46
#2006-03-01| 481.78
#2006-03-02| 497.17
#2006-03-03| 491.36
#2006-03-06| 490.97
#2006-03-07| 472.92
#2006-03-08| 470.64
#2006-03-09| 478.86
#2006-03-10| 474.41
#2006-03-13| 475.74
#2006-03-14| 483.23
#2006-03-15| 490.94
#2006-03-16| 491.92
#2006-03-17| 491.53
#2006-03-20| 486.74
#2006-03-21| 479.63
#2006-03-22| 483.45
#2006-03-23| 487.27
#2006-03-24| 498.92
#2006-03-27| 505.69
#2006-03-28| 502.98
#2006-03-29| 504.05
#2006-03-30| 523.23
#2006-03-31| 527.48
#2006-04-03| 532.42
#2006-04-04| 539.92
#2006-04-05| 545.01
#2006-04-06| 534.81
#2006-04-07| 525.51
#2006-04-10| 531.37
#2006-04-11| 529.80
#2006-04-12| 529.54
#2006-04-13| 533.70
#2006-04-14| .
#2006-04-17| 540.68
#2006-04-18| 542.81
#2006-04-19| 541.93
#2006-04-20| 532.87
#2006-04-21| 541.90
#2006-04-24| 529.94
#2006-04-25| 528.46
#2006-04-26| 522.72
#2006-04-27| 524.31
#2006-04-28| 533.17
#2006-05-01| 538.09
#2006-05-02| 536.46
#2006-05-03| 538.26
#2006-05-04| 543.08
#2006-05-05| 542.73
#2006-05-08| 537.96
#2006-05-09| 540.36
#2006-05-10| 541.38
#2006-05-11| 538.31
#2006-05-12| 515.91
#2006-05-15| 480.67
#2006-05-16| 490.06
#2006-05-17| 490.52
#2006-05-18| 486.26
#2006-05-19| 472.12
#2006-05-22| 460.68
#2006-05-23| 471.44
#2006-05-24| 455.27
#2006-05-25| 460.07
#2006-05-26| 462.46
#2006-05-29| .
#2006-05-30| 464.46
#2006-05-31| 453.45
#2006-06-01| 458.45
#2006-06-02| 458.64
#2006-06-05| 462.82
#2006-06-06| 443.45
#2006-06-07| 436.68
#2006-06-08| 414.58
#2006-06-09| 435.83
#2006-06-12| 428.31
#2006-06-13| 407.69
#2006-06-14| 408.93
#2006-06-15| 419.18
#2006-06-16| 420.54
#2006-06-19| 419.32
#2006-06-20| 415.01
#2006-06-21| 414.52
#2006-06-22| 393.24
#2006-06-23| 390.51
#2006-06-26| 378.40
#2006-06-27| 390.29
#2006-06-28| 395.12
#2006-06-29| 391.82
#2006-06-30| 405.50
#2006-07-03| 422.30
#2006-07-04| .
#2006-07-05| 414.98
#2006-07-06| 422.64
#2006-07-07| 429.11
#2006-07-10| 430.28
#2006-07-11| 429.44
#2006-07-12| 429.24
#2006-07-13| 419.66
#2006-07-14| 414.79
#2006-07-17| 404.34
#2006-07-18| 410.83
#2006-07-19| 428.55
#2006-07-20| 440.03
#2006-07-21| 426.87
#2006-07-24| 437.65
#2006-07-25| 440.06
#2006-07-26| 446.23
#2006-07-27| 450.15
#2006-07-28| 443.79
#2006-07-31| 441.02
#2006-08-01| 434.44
#2006-08-02| 439.01
#2006-08-03| 436.58
#2006-08-04| 446.64
#2006-08-07| 444.79
#2006-08-08| 441.65
#2006-08-09| 448.24
#2006-08-10| 444.79
#2006-08-11| 445.92
#2006-08-14| 441.91
#2006-08-15| 438.06
#2006-08-16| 443.64
#2006-08-17| 449.45
#2006-08-18| 436.10
#2006-08-21| 431.64
#2006-08-22| 427.45
#2006-08-23| 426.01
#2006-08-24| 423.78
#2006-08-25| 423.19
#2006-08-28| 422.69
#2006-08-29| 426.46
#2006-08-30| 439.29
#2006-08-31| 428.11
#2006-09-01| 426.45
#2006-09-04| .
#2006-09-05| 431.72
#2006-09-06| 423.93
#2006-09-07| 412.65
#2006-09-08| 414.77
#2006-09-11| 407.44
#2006-09-12| 415.80
#2006-09-13| 413.57
#2006-09-14| 408.77
#2006-09-15| 407.39
#2006-09-18| 411.09
#2006-09-19| 408.48
#2006-09-20| 405.80
#2006-09-21| 397.92
#2006-09-22| 390.95
#2006-09-25| 387.34
#2006-09-26| 389.46
#2006-09-27| 389.26
#2006-09-28| 387.67
#2006-09-29| 382.95
#2006-10-02| 387.97
#2006-10-03| 385.10
#2006-10-04| 378.80
#2006-10-05| 382.16
#2006-10-06| 385.09
#2006-10-09| 385.02
#2006-10-10| 389.35
#2006-10-11| 395.03
#2006-10-12| 401.59
#2006-10-13| 413.10
#2006-10-16| 416.76
#2006-10-17| 406.58
#2006-10-18| 409.07
#2006-10-19| 408.51
#2006-10-20| 406.68
#2006-10-23| 403.54
#2006-10-24| 405.69
#2006-10-25| 410.28
#2006-10-26| 412.04
#2006-10-27| 412.60
#2006-10-30| 411.12
#2006-10-31| 433.96
#2006-11-01| 436.83
#2006-11-02| 429.36
#2006-11-03| 433.96
#2006-11-06| 442.53
#2006-11-07| 439.37
#2006-11-08| 445.29
#2006-11-09| 449.24
#2006-11-10| 451.17
#2006-11-13| 447.49
#2006-11-14| 453.78
#2006-11-15| 454.52
#2006-11-16| 459.52
#2006-11-17| 452.42
#2006-11-20| 457.98
#2006-11-21| 449.27
#2006-11-22| 459.16
#2006-11-23| .
#2006-11-24| 471.18
#2006-11-27| 476.26
#2006-11-28| 462.99
#2006-11-29| 466.22
#2006-11-30| 461.59
#2006-12-01| 464.64
#2006-12-04| 468.74
#2006-12-05| 471.34
#2006-12-06| 471.72
#2006-12-07| 475.59
#2006-12-08| 477.41
#2006-12-11| 478.60
#2006-12-12| 486.85
#2006-12-13| 493.90
#2006-12-14| 504.07
#2006-12-15| 504.20
#2006-12-18| 504.26
#2006-12-19| 501.15
#2006-12-20| 513.50
#2006-12-21| 516.43
#2006-12-22| 516.84
#2006-12-25| .
#2006-12-26| 511.21
#2006-12-27| 516.74
#2006-12-28| 516.95
#2006-12-29| 512.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 523.71
#2007-01-04| 507.74
#2007-01-05| 497.30
#2007-01-08| 500.98
#2007-01-09| 500.64
#2007-01-10| 495.81
#2007-01-11| 504.21
#2007-01-12| 508.01
#2007-01-15| .
#2007-01-16| 518.03
#2007-01-17| 520.09
#2007-01-18| 521.29
#2007-01-19| 516.75
#2007-01-22| 519.62
#2007-01-23| 518.88
#2007-01-24| 517.05
#2007-01-25| 513.33
#2007-01-26| 509.78
#2007-01-29| 505.20
#2007-01-30| 505.39
#2007-01-31| 511.53
#2007-02-01| 515.32
#2007-02-02| 520.50
#2007-02-05| 519.20
#2007-02-06| 518.44
#2007-02-07| 515.76
#2007-02-08| 514.92
#2007-02-09| 522.77
#2007-02-12| 519.37
#2007-02-13| 521.08
#2007-02-14| 530.85
#2007-02-15| 530.98
#2007-02-16| 532.04
#2007-02-19| .
#2007-02-20| 537.46
#2007-02-21| 533.87
#2007-02-22| 542.07
#2007-02-23| 537.09
#2007-02-26| 539.69
#2007-02-27| 520.93
#2007-02-28| 511.50
#2007-03-01| 499.37
#2007-03-02| 488.86
#2007-03-05| 473.33
#2007-03-06| 484.15
#2007-03-07| 485.17
#2007-03-08| 489.70
#2007-03-09| 495.33
#2007-03-12| 502.95
#2007-03-13| 497.03
#2007-03-14| 476.43
#2007-03-15| 484.06
#2007-03-16| 482.95
#2007-03-19| 492.98
#2007-03-20| 501.91
#2007-03-21| 505.20
#2007-03-22| 523.41
#2007-03-23| 522.46
#2007-03-26| 517.90
#2007-03-27| 519.30
#2007-03-28| 508.34
#2007-03-29| 519.29
#2007-03-30| 530.84
#2007-04-02| 541.11
#2007-04-03| 549.53
#2007-04-04| 553.82
#2007-04-05| 554.32
#2007-04-06| .
#2007-04-09| 555.95
#2007-04-10| 555.88
#2007-04-11| 552.15
#2007-04-12| 553.05
#2007-04-13| 555.70
#2007-04-16| 571.68
#2007-04-17| 573.96
#2007-04-18| 576.04
#2007-04-19| 574.90
#2007-04-20| 600.07
#2007-04-23| 597.22
#2007-04-24| 593.63
#2007-04-25| 600.78
#2007-04-26| 597.83
#2007-04-27| 597.34
#2007-04-30| 599.22
#2007-05-01| 600.07
#2007-05-02| 596.70
#2007-05-03| 598.39
#2007-05-04| 603.15
#2007-05-07| 610.75
#2007-05-08| 599.39
#2007-05-09| 599.05
#2007-05-10| 598.72
#2007-05-11| 594.64
#2007-05-14| 598.22
#2007-05-15| 595.53
#2007-05-16| 600.92
#2007-05-17| 593.13
#2007-05-18| 595.95
#2007-05-21| 599.27
#2007-05-22| 601.41
#2007-05-23| 607.86
#2007-05-24| 597.95
#2007-05-25| 603.56
#2007-05-28| .
#2007-05-29| 600.37
#2007-05-30| 591.48
#2007-05-31| 593.71
#2007-06-01| 598.06
#2007-06-04| 591.70
#2007-06-05| 585.82
#2007-06-06| 575.08
#2007-06-07| 575.05
#2007-06-08| 565.72
#2007-06-11| 568.01
#2007-06-12| 567.07
#2007-06-13| 574.83
#2007-06-14| 584.15
#2007-06-15| 587.98
#2007-06-18| 593.59
#2007-06-19| 587.78
#2007-06-20| 587.41
#2007-06-21| 582.45
#2007-06-22| 575.30
#2007-06-25| 561.45
#2007-06-26| 553.26
#2007-06-27| 560.63
#2007-06-28| 563.15
#2007-06-29| 565.82
#2007-07-02| 578.45
#2007-07-03| 578.39
#2007-07-04| .
#2007-07-05| 579.56
#2007-07-06| 586.63
#2007-07-09| 589.96
#2007-07-10| 587.11
#2007-07-11| 585.92
#2007-07-12| 589.95
#2007-07-13| 589.41
#2007-07-16| 594.00
#2007-07-17| 592.01
#2007-07-18| 595.98
#2007-07-19| 612.95
#2007-07-20| 618.77
#2007-07-23| 622.48
#2007-07-24| 620.76
#2007-07-25| 601.82
#2007-07-26| 582.91
#2007-07-27| 572.76
#2007-07-30| 567.47
#2007-07-31| 570.55
#2007-08-01| 559.72
#2007-08-02| 568.46
#2007-08-03| 559.79
#2007-08-06| 546.27
#2007-08-07| 562.49
#2007-08-08| 569.31
#2007-08-09| 561.23
#2007-08-10| 542.15
#2007-08-13| 551.15
#2007-08-14| 542.42
#2007-08-15| 534.38
#2007-08-16| 517.52
#2007-08-17| 518.10
#2007-08-20| 531.82
#2007-08-21| 526.58
#2007-08-22| 546.54
#2007-08-23| 543.20
#2007-08-24| 543.06
#2007-08-27| 547.54
#2007-08-28| 547.56
#2007-08-29| 546.04
#2007-08-30| 560.08
#2007-08-31| 571.07
#2007-09-03| .
#2007-09-04| 572.22
#2007-09-05| 567.17
#2007-09-06| 572.60
#2007-09-07| 561.14
#2007-09-10| 559.25
#2007-09-11| 567.36
#2007-09-12| 577.23
#2007-09-13| 580.15
#2007-09-14| 575.48
#2007-09-17| 568.48
#2007-09-18| 569.16
#2007-09-19| 588.10
#2007-09-20| 596.28
#2007-09-21| 591.12
#2007-09-24| 594.28
#2007-09-25| 587.76
#2007-09-26| 598.19
#2007-09-27| 604.32
#2007-09-28| 596.86
#2007-10-01| 600.15
#2007-10-02| 602.45
#2007-10-03| 608.08
#2007-10-04| 601.77
#2007-10-05| 607.20
#2007-10-08| 603.40
#2007-10-09| 602.51
#2007-10-10| 598.58
#2007-10-11| 612.68
#2007-10-12| 606.94
#2007-10-15| 609.24
#2007-10-16| 601.72
#2007-10-17| 611.57
#2007-10-18| 614.16
#2007-10-19| 612.46
#2007-10-22| 607.08
#2007-10-23| 616.35
#2007-10-24| 615.80
#2007-10-25| 626.57
#2007-10-26| 648.02
#2007-10-29| 643.31
#2007-10-30| 643.35
#2007-10-31| 647.38
#2007-11-01| 641.86
#2007-11-02| 647.51
#2007-11-05| 646.62
#2007-11-06| 654.94
#2007-11-07| 654.02
#2007-11-08| 645.06
#2007-11-09| 628.92
#2007-11-12| 608.44
#2007-11-13| 620.22
#2007-11-14| 634.15
#2007-11-15| 621.93
#2007-11-16| 620.63
#2007-11-19| 615.31
#2007-11-20| 620.51
#2007-11-21| 605.83
#2007-11-22| .
#2007-11-23| 604.32
#2007-11-26| 595.56
#2007-11-27| 581.84
#2007-11-28| 595.06
#2007-11-29| 607.94
#2007-11-30| 614.17
#2007-12-03| 609.51
#2007-12-04| 606.78
#2007-12-05| 611.15
#2007-12-06| 613.62
#2007-12-07| 619.92
#2007-12-10| 616.93
#2007-12-11| 617.22
#2007-12-12| 617.86
#2007-12-13| 596.16
#2007-12-14| 587.13
#2007-12-17| 580.95
#2007-12-18| 576.62
#2007-12-19| 574.10
#2007-12-20| 563.93
#2007-12-21| 560.27
#2007-12-24| 573.93
#2007-12-25| .
#2007-12-26| 575.04
#2007-12-27| 591.37
#2007-12-28| 591.79
#2007-12-31| 586.99
#2008-01-01| .
#2008-01-02| 588.86
#2008-01-03| 579.59
#2008-01-04| 580.57
#2008-01-07| 577.72
#2008-01-08| 582.50
#2008-01-09| 574.36
#2008-01-10| 567.52
#2008-01-11| 569.96
#2008-01-14| 565.52
#2008-01-15| 558.20
#2008-01-16| 538.40
#2008-01-17| 539.04
#2008-01-18| 529.18
#2008-01-21| .
#2008-01-22| 506.61
#2008-01-23| 512.76
#2008-01-24| 525.40
#2008-01-25| 508.89
#2008-01-28| 497.72
#2008-01-29| 503.86
#2008-01-30| 499.92
#2008-01-31| 482.38
#2008-02-01| 483.19
#2008-02-04| 482.88
#2008-02-05| 470.75
#2008-02-06| 466.58
#2008-02-07| 459.67
#2008-02-08| 454.11
#2008-02-11| 449.42
#2008-02-12| 449.67
#2008-02-13| 446.24
#2008-02-14| 447.53
#2008-02-15| 445.83
#2008-02-18| .
#2008-02-19| 451.87
#2008-02-20| 435.78
#2008-02-21| 441.16
#2008-02-22| 443.72
#2008-02-25| 448.61
#2008-02-26| 465.21
#2008-02-27| 479.51
#2008-02-28| 482.25
#2008-02-29| 468.69
#2008-03-03| 461.86
#2008-03-04| 459.54
#2008-03-05| 461.94
#2008-03-06| 458.05
#2008-03-07| 449.06
#2008-03-10| 439.35
#2008-03-11| 455.68
#2008-03-12| 462.23
#2008-03-13| 450.18
#2008-03-14| 457.02
#2008-03-17| 428.49
#2008-03-18| 437.94
#2008-03-19| 440.03
#2008-03-20| 428.99
#2008-03-21| .
#2008-03-24| 433.13
#2008-03-25| 445.77
#2008-03-26| 443.49
#2008-03-27| 446.48
#2008-03-28| 438.05
#2008-03-31| 434.65
#2008-04-01| 437.46
#2008-04-02| 460.08
#2008-04-03| 455.51
#2008-04-04| 454.24
#2008-04-07| 458.71
#2008-04-08| 458.82
#2008-04-09| 462.52
#2008-04-10| 458.13
#2008-04-11| 461.39
#2008-04-14| 464.50
#2008-04-15| 471.42
#2008-04-16| 477.58
#2008-04-17| 477.06
#2008-04-18| 483.40
#2008-04-21| 482.87
#2008-04-22| 487.67
#2008-04-23| 488.49
#2008-04-24| 481.81
#2008-04-25| 486.01
#2008-04-28| 490.88
#2008-04-29| 485.06
#2008-04-30| 486.54
#2008-05-01| 480.81
#2008-05-02| 484.79
#2008-05-05| 481.92
#2008-05-06| 483.91
#2008-05-07| 493.13
#2008-05-08| 492.97
#2008-05-09| 492.82
#2008-05-12| 489.68
#2008-05-13| 487.39
#2008-05-14| 484.39
#2008-05-15| 490.91
#2008-05-16| 498.87
#2008-05-19| 501.80
#2008-05-20| 494.73
#2008-05-21| 495.42
#2008-05-22| 497.67
#2008-05-23| 493.20
#2008-05-26| .
#2008-05-27| 491.75
#2008-05-28| 497.06
#2008-05-29| 495.53
#2008-05-30| 495.00
#2008-06-02| 480.48
#2008-06-03| 480.63
#2008-06-04| 475.29
#2008-06-05| 481.01
#2008-06-06| 479.30
#2008-06-09| 468.60
#2008-06-10| 465.37
#2008-06-11| 461.40
#2008-06-12| 459.56
#2008-06-13| 460.53
#2008-06-16| 463.02
#2008-06-17| 459.24
#2008-06-18| 456.37
#2008-06-19| 453.65
#2008-06-20| 441.95
#2008-06-23| 434.14
#2008-06-24| 436.31
#2008-06-25| 448.32
#2008-06-26| 448.28
#2008-06-27| 444.96
#2008-06-30| 445.66
#2008-07-01| 435.78
#2008-07-02| 433.41
#2008-07-03| 424.66
#2008-07-04| .
#2008-07-07| 423.34
#2008-07-08| 411.43
#2008-07-09| 416.78
#2008-07-10| 419.01
#2008-07-11| 420.37
#2008-07-14| 416.80
#2008-07-15| 411.54
#2008-07-16| 422.74
#2008-07-17| 443.09
#2008-07-18| 449.72
#2008-07-21| 452.53
#2008-07-22| 447.62
#2008-07-23| 448.95
#2008-07-24| 452.63
#2008-07-25| 453.50
#2008-07-28| 454.69
#2008-07-29| 456.80
#2008-07-30| 464.53
#2008-07-31| 469.93
#2008-08-01| 468.91
#2008-08-04| 470.24
#2008-08-05| 470.88
#2008-08-06| 473.53
#2008-08-07| 471.72
#2008-08-08| 460.28
#2008-08-11| 469.19
#2008-08-12| 463.92
#2008-08-13| 458.06
#2008-08-14| 467.77
#2008-08-15| 461.45
#2008-08-18| 472.44
#2008-08-19| 461.99
#2008-08-20| 459.87
#2008-08-21| 462.57
#2008-08-22| 466.76
#2008-08-25| 470.69
#2008-08-26| 468.33
#2008-08-27| 473.61
#2008-08-28| 491.19
#2008-08-29| 497.06
#2008-09-01| .
#2008-09-02| 491.62
#2008-09-03| 492.57
#2008-09-04| 487.16
#2008-09-05| 479.62
#2008-09-08| 494.86
#2008-09-09| 501.06
#2008-09-10| 491.43
#2008-09-11| 478.25
#2008-09-12| 489.70
#2008-09-15| 478.82
#2008-09-16| 465.28
#2008-09-17| 459.97
#2008-09-18| 441.59
#2008-09-19| 467.53
#2008-09-22| 472.78
#2008-09-23| 455.63
#2008-09-24| 459.31
#2008-09-25| 458.79
#2008-09-26| 460.09
#2008-09-29| 445.22
#2008-09-30| 454.66
#2008-10-01| 452.61
#2008-10-02| 448.53
#2008-10-03| 449.48
#2008-10-06| 412.07
#2008-10-07| 423.99
#2008-10-08| 394.54
#2008-10-09| 412.17
#2008-10-10| 391.03
#2008-10-13| 405.86
#2008-10-14| 407.81
#2008-10-15| 377.93
#2008-10-16| 338.88
#2008-10-17| 340.49
#2008-10-20| 346.32
#2008-10-21| 337.13
#2008-10-22| 315.25
#2008-10-23| 311.59
#2008-10-24| 301.41
#2008-10-27| 295.47
#2008-10-28| 311.05
#2008-10-29| 346.85
#2008-10-30| 352.61
#2008-10-31| 373.85
#2008-11-03| 377.39
#2008-11-04| 389.25
#2008-11-05| 387.81
#2008-11-06| 363.39
#2008-11-07| 351.91
#2008-11-10| 360.74
#2008-11-11| 346.69
#2008-11-12| 342.45
#2008-11-13| 338.94
#2008-11-14| 353.70
#2008-11-17| 362.62
#2008-11-18| 353.77
#2008-11-19| 348.23
#2008-11-20| 328.38
#2008-11-21| 328.97
#2008-11-24| 347.45
#2008-11-25| 367.87
#2008-11-26| 371.27
#2008-11-27| .
#2008-11-28| 368.07
#2008-12-01| 356.36
#2008-12-02| 351.24
#2008-12-03| 356.08
#2008-12-04| 360.49
#2008-12-05| 357.68
#2008-12-08| 372.51
#2008-12-09| 373.17
#2008-12-10| 382.70
#2008-12-11| 396.29
#2008-12-12| 380.68
#2008-12-15| 383.62
#2008-12-16| 380.88
#2008-12-17| 402.47
#2008-12-18| 411.28
#2008-12-19| 403.17
#2008-12-22| 403.08
#2008-12-23| 404.06
#2008-12-24| 403.27
#2008-12-25| .
#2008-12-26| 403.18
#2008-12-29| 416.23
#2008-12-30| 424.92
#2008-12-31| 430.46
#2009-01-01| .
#2009-01-02| 426.07
#2009-01-05| 434.67
#2009-01-06| 433.65
#2009-01-07| 424.02
#2009-01-08| 418.69
#2009-01-09| 419.54
#2009-01-12| 405.67
#2009-01-13| 405.59
#2009-01-14| 397.83
#2009-01-15| 394.98
#2009-01-16| 404.61
#2009-01-19| .
#2009-01-20| 399.58
#2009-01-21| 397.84
#2009-01-22| 403.75
#2009-01-23| 393.97
#2009-01-26| 393.47
#2009-01-27| 401.78
#2009-01-28| 410.49
#2009-01-29| 401.08
#2009-01-30| 392.46
#2009-02-02| 386.49
#2009-02-03| 396.08
#2009-02-04| 406.74
#2009-02-05| 401.71
#2009-02-06| 413.35
#2009-02-09| 415.68
#2009-02-10| 406.91
#2009-02-11| 399.00
#2009-02-12| 389.02
#2009-02-13| 389.55
#2009-02-16| .
#2009-02-17| 376.28
#2009-02-18| 374.95
#2009-02-19| 382.19
#2009-02-20| 371.21
#2009-02-23| 377.96
#2009-02-24| 379.53
#2009-02-25| 381.54
#2009-02-26| 393.37
#2009-02-27| 385.54
#2009-03-02| 362.54
#2009-03-03| 365.79
#2009-03-04| 365.74
#2009-03-05| 356.15
#2009-03-06| 351.84
#2009-03-09| 346.47
#2009-03-10| 358.32
#2009-03-11| 368.26
#2009-03-12| 371.78
#2009-03-13| 374.49
#2009-03-16| 382.85
#2009-03-17| 378.96
#2009-03-18| 383.11
#2009-03-19| 399.11
#2009-03-20| 403.13
#2009-03-23| 411.09
#2009-03-24| 403.92
#2009-03-25| 406.23
#2009-03-26| 408.58
#2009-03-27| 407.85
#2009-03-30| 400.43
#2009-03-31| 414.57
#2009-04-01| 426.29
#2009-04-02| 441.30
#2009-04-03| 433.24
#2009-04-06| 438.20
#2009-04-07| 435.00
#2009-04-08| 429.81
#2009-04-09| 439.88
#2009-04-10| .
#2009-04-13| 440.67
#2009-04-14| 436.26
#2009-04-15| 428.27
#2009-04-16| 440.22
#2009-04-17| 438.88
#2009-04-20| 434.70
#2009-04-21| 433.17
#2009-04-22| 441.16
#2009-04-23| 440.24
#2009-04-24| 443.43
#2009-04-27| 447.93
#2009-04-28| 449.79
#2009-04-29| 458.51
#2009-04-30| 460.84
#2009-05-01| 461.41
#2009-05-04| 472.56
#2009-05-05| 466.43
#2009-05-06| 467.69
#2009-05-07| 463.14
#2009-05-08| 468.27
#2009-05-11| 471.59
#2009-05-12| 470.94
#2009-05-13| 462.06
#2009-05-14| 451.63
#2009-05-15| 458.51
#2009-05-18| 462.75
#2009-05-19| 476.29
#2009-05-20| 487.95
#2009-05-21| 467.19
#2009-05-22| 476.77
#2009-05-25| .
#2009-05-26| 474.76
#2009-05-27| 483.22
#2009-05-28| 497.31
#2009-05-29| 507.41
#2009-06-01| 519.66
#2009-06-02| 512.31
#2009-06-03| 512.09
#2009-06-04| 517.67
#2009-06-05| 521.13
#2009-06-08| 512.21
#2009-06-09| 515.78
#2009-06-10| 516.32
#2009-06-11| 520.05
#2009-06-12| 513.70
#2009-06-15| 511.36
#2009-06-16| 516.20
#2009-06-17| 505.09
#2009-06-18| 508.05
#2009-06-19| 508.64
#2009-06-22| 500.48
#2009-06-23| 500.10
#2009-06-24| 514.94
#2009-06-25| 515.55
#2009-06-26| 533.58
#2009-06-29| 539.24
#2009-06-30| 547.14
#2009-07-01| 558.71
#2009-07-02| 552.05
#2009-07-03| .
#2009-07-06| 537.88
#2009-07-07| 542.99
#2009-07-08| 538.03
#2009-07-09| 532.36
#2009-07-10| 529.77
#2009-07-13| 529.13
#2009-07-14| 531.19
#2009-07-15| 537.72
#2009-07-16| 541.96
#2009-07-17| 552.48
#2009-07-20| 567.18
#2009-07-21| 575.57
#2009-07-22| 587.94
#2009-07-23| 601.81
#2009-07-24| 590.97
#2009-07-27| 597.83
#2009-07-28| 591.17
#2009-07-29| 583.83
#2009-07-30| 592.46
#2009-07-31| 593.48
#2009-08-03| 604.68
#2009-08-04| 596.47
#2009-08-05| 584.88
#2009-08-06| 578.65
#2009-08-07| 582.72
#2009-08-10| 581.42
#2009-08-11| 575.75
#2009-08-12| 565.89
#2009-08-13| 562.01
#2009-08-14| 560.23
#2009-08-17| 547.62
#2009-08-18| 555.51
#2009-08-19| 558.07
#2009-08-20| 580.44
#2009-08-21| 590.19
#2009-08-24| 595.41
#2009-08-25| 594.80
#2009-08-26| 590.65
#2009-08-27| 591.31
#2009-08-28| 605.31
#2009-08-31| 598.83
#2009-09-01| 594.30
#2009-09-02| 582.77
#2009-09-03| 592.05
#2009-09-04| 603.84
#2009-09-07| .
#2009-09-08| 612.30
#2009-09-09| 619.24
#2009-09-10| 611.19
#2009-09-11| 628.61
#2009-09-14| 623.05
#2009-09-15| 628.62
#2009-09-16| 641.18
#2009-09-17| 644.04
#2009-09-18| 635.49
#2009-09-21| 626.08
#2009-09-22| 635.08
#2009-09-23| 626.81
#2009-09-24| 625.40
#2009-09-25| 628.01
#2009-09-28| 634.10
#2009-09-29| 626.38
#2009-09-30| 621.09
#2009-10-01| 606.56
#2009-10-02| 603.21
#2009-10-05| 612.05
#2009-10-06| 628.47
#2009-10-07| 630.46
#2009-10-08| 636.58
#2009-10-09| 635.45
#2009-10-12| 652.37
#2009-10-13| 652.87
#2009-10-14| 659.60
#2009-10-15| 658.91
#2009-10-16| 648.44
#2009-10-19| 657.01
#2009-10-20| 662.18
#2009-10-21| 661.32
#2009-10-22| 661.25
#2009-10-23| 662.47
#2009-10-26| 651.54
#2009-10-27| 634.74
#2009-10-28| 623.99
#2009-10-29| 634.53
#2009-10-30| 627.53
#2009-11-02| 616.92
#2009-11-03| 610.28
#2009-11-04| 624.27
#2009-11-05| 630.70
#2009-11-06| 634.59
#2009-11-09| 648.75
#2009-11-10| 649.74
#2009-11-11| 660.21
#2009-11-12| 652.35
#2009-11-13| 649.16
#2009-11-16| 659.32
#2009-11-17| 651.74
#2009-11-18| 658.38
#2009-11-19| 642.32
#2009-11-20| 634.56
#2009-11-23| 648.53
#2009-11-24| 651.57
#2009-11-25| 663.08
#2009-11-26| .
#2009-11-27| 649.79
#2009-11-30| 648.23
#2009-12-01| 656.77
#2009-12-02| 660.18
#2009-12-03| 656.05
#2009-12-04| 642.41
#2009-12-07| 640.34
#2009-12-08| 638.43
#2009-12-09| 625.42
#2009-12-10| 630.63
#2009-12-11| 634.95
#2009-12-14| 648.81
#2009-12-15| 654.00
#2009-12-16| 656.84
#2009-12-17| 648.56
#2009-12-18| 651.59
#2009-12-21| 635.78
#2009-12-22| 642.59
#2009-12-23| 663.58
#2009-12-24| 663.97
#2009-12-25| .
#2009-12-28| 679.06
#2009-12-29| 684.97
#2009-12-30| 679.76
#2009-12-31| 686.09
#2010-01-01| .
#2010-01-04| 692.03
#2010-01-05| 693.03
#2010-01-06| 693.45
#2010-01-07| 689.97
#2010-01-08| 697.63
#2010-01-11| 697.72
#2010-01-12| 688.16
#2010-01-13| 688.94
#2010-01-14| 692.91
#2010-01-15| 698.06
#2010-01-18| .
#2010-01-19| 708.43
#2010-01-20| 696.83
#2010-01-21| 691.74
#2010-01-22| 686.25
#2010-01-25| 682.87
#2010-01-26| 683.56
#2010-01-27| 689.08
#2010-01-28| 690.70
#2010-01-29| 697.03
#2010-02-01| 696.99
#2010-02-02| 707.50
#2010-02-03| 705.86
#2010-02-04| 687.10
#2010-02-05| 674.63
#2010-02-08| 674.99
#2010-02-09| 680.32
#2010-02-10| 677.65
#2010-02-11| 684.38
#2010-02-12| 684.11
#2010-02-15| .
#2010-02-16| 687.47
#2010-02-17| 699.87
#2010-02-18| 697.31
#2010-02-19| 687.55
#2010-02-22| 677.11
#2010-02-23| 675.11
#2010-02-24| 677.81
#2010-02-25| 674.56
#2010-02-26| 689.46
#2010-03-01| 689.67
#2010-03-02| 699.37
#2010-03-03| 708.64
#2010-03-04| 711.53
#2010-03-05| 724.30
#2010-03-08| 739.12
#2010-03-09| 734.85
#2010-03-10| 733.64
#2010-03-11| 728.29
#2010-03-12| 737.06
#2010-03-15| 728.73
#2010-03-16| 733.69
#2010-03-17| 741.46
#2010-03-18| 751.43
#2010-03-19| 741.96
#2010-03-22| 742.35
#2010-03-23| 747.73
#2010-03-24| 739.38
#2010-03-25| 730.20
#2010-03-26| 732.88
#2010-03-29| 731.34
#2010-03-30| 727.04
#2010-03-31| 733.03
#2010-04-01| 742.18
#2010-04-02| .
#2010-04-05| 747.13
#2010-04-06| 752.01
#2010-04-07| 753.39
#2010-04-08| 749.67
#2010-04-09| 754.39
#2010-04-12| 758.12
#2010-04-13| 751.93
#2010-04-14| 756.08
#2010-04-15| 757.24
#2010-04-16| 743.46
#2010-04-19| 729.67
#2010-04-20| 738.88
#2010-04-21| 745.08
#2010-04-22| 732.57
#2010-04-23| 738.13
#2010-04-26| 750.87
#2010-04-27| 747.49
#2010-04-28| 733.22
#2010-04-29| 744.32
#2010-04-30| 747.97
#2010-05-03| 736.01
#2010-05-04| 718.48
#2010-05-05| 704.65
#2010-05-06| 699.68
#2010-05-07| 684.99
#2010-05-10| 718.87
#2010-05-11| 721.97
#2010-05-12| 730.87
#2010-05-13| 726.69
#2010-05-14| 716.60
#2010-05-17| 715.24
#2010-05-18| 713.96
#2010-05-19| 683.16
#2010-05-20| 653.73
#2010-05-21| 656.32
#2010-05-24| 662.08
#2010-05-25| 639.80
#2010-05-26| 677.74
#2010-05-27| 684.08
#2010-05-28| 689.88
#2010-05-31| .
#2010-06-01| 680.33
#2010-06-02| 680.77
#2010-06-03| 689.22
#2010-06-04| 674.66
#2010-06-07| 665.04
#2010-06-08| 670.38
#2010-06-09| 680.25
#2010-06-10| 685.12
#2010-06-11| 683.93
#2010-06-14| 692.84
#2010-06-15| 700.71
#2010-06-16| 702.39
#2010-06-17| 699.33
#2010-06-18| 703.02
#2010-06-21| 705.65
#2010-06-22| 698.60
#2010-06-23| 693.09
#2010-06-24| 686.78
#2010-06-25| 683.61
#2010-06-28| 689.97
#2010-06-29| 680.57
#2010-06-30| 674.28
#2010-07-01| 662.35
#2010-07-02| 670.10
#2010-07-05| .
#2010-07-06| 688.08
#2010-07-07| 683.56
#2010-07-08| 696.24
#2010-07-09| 700.51
#2010-07-12| 697.40
#2010-07-13| 710.43
#2010-07-14| 713.02
#2010-07-15| 714.77
#2010-07-16| 709.65
#2010-07-19| 697.04
#2010-07-20| 705.06
#2010-07-21| 717.94
#2010-07-22| 733.39
#2010-07-23| 737.57
#2010-07-26| 745.11
#2010-07-27| 743.82
#2010-07-28| 744.92
#2010-07-29| 747.55
#2010-07-30| 747.93
#2010-08-02| 767.57
#2010-08-03| 753.57
#2010-08-04| 749.54
#2010-08-05| 748.47
#2010-08-06| 745.55
#2010-08-09| 749.91
#2010-08-10| 738.31
#2010-08-11| 724.91
#2010-08-12| 724.65
#2010-08-13| 726.17
#2010-08-16| 731.18
#2010-08-17| 734.75
#2010-08-18| 731.94
#2010-08-19| 729.77
#2010-08-20| 722.01
#2010-08-23| 721.26
#2010-08-24| 715.11
#2010-08-25| 709.82
#2010-08-26| 726.00
#2010-08-27| 726.04
#2010-08-30| 734.12
#2010-08-31| 734.46
#2010-09-01| 743.20
#2010-09-02| 748.69
#2010-09-03| 754.94
#2010-09-06| .
#2010-09-07| 745.64
#2010-09-08| 745.63
#2010-09-09| 752.22
#2010-09-10| 759.68
#2010-09-13| 768.20
#2010-09-14| 777.67
#2010-09-15| 780.68
#2010-09-16| 771.14
#2010-09-17| 777.03
#2010-09-20| 783.01
#2010-09-21| 782.84
#2010-09-22| 784.93
#2010-09-23| 784.47
#2010-09-24| 789.29
#2010-09-27| 794.35
#2010-09-28| 796.88
#2010-09-29| 803.19
#2010-09-30| 812.36
#2010-10-01| 818.88
#2010-10-04| 809.63
#2010-10-05| 821.11
#2010-10-06| 830.60
#2010-10-07| 820.71
#2010-10-08| 821.27
#2010-10-11| 815.14
#2010-10-12| 818.45
#2010-10-13| 828.77
#2010-10-14| 833.50
#2010-10-15| 826.85
#2010-10-18| 820.23
#2010-10-19| 811.50
#2010-10-20| 821.85
#2010-10-21| 826.33
#2010-10-22| 810.20
#2010-10-25| 810.63
#2010-10-26| 810.72
#2010-10-27| 796.14
#2010-10-28| 809.09
#2010-10-29| 819.70
#2010-11-01| 812.76
#2010-11-02| 821.38
#2010-11-03| 833.08
#2010-11-04| 850.91
#2010-11-05| 853.79
#2010-11-08| 838.68
#2010-11-09| 853.75
#2010-11-10| 847.34
#2010-11-11| 837.79
#2010-11-12| 836.90
#2010-11-15| 833.34
#2010-11-16| 819.33
#2010-11-17| 823.79
#2010-11-18| 831.17
#2010-11-19| 830.49
#2010-11-22| 832.80
#2010-11-23| 816.55
#2010-11-24| 826.07
#2010-11-25| .
#2010-11-26| 815.75
#2010-11-29| 815.21
#2010-11-30| 823.98
#2010-12-01| 828.24
#2010-12-02| 849.98
#2010-12-03| 861.60
#2010-12-06| 867.04
#2010-12-07| 867.49
#2010-12-08| 874.18
#2010-12-09| 875.59
#2010-12-10| 882.84
#2010-12-13| 881.80
#2010-12-14| 892.35
#2010-12-15| 889.48
#2010-12-16| 885.61
#2010-12-17| 878.61
#2010-12-20| 879.17
#2010-12-21| 890.87
#2010-12-22| 898.12
#2010-12-23| 900.10
#2010-12-24| .
#2010-12-27| 900.23
#2010-12-28| 915.90
#2010-12-29| 922.01
#2010-12-30| 918.42
#2010-12-31| 925.66
#2011-01-03| 925.75
#2011-01-04| 920.98
#2011-01-05| 914.04
#2011-01-06| 912.49
#2011-01-07| 913.44
#2011-01-10| 911.83
#2011-01-11| 905.79
#2011-01-12| 918.58
#2011-01-13| 926.39
#2011-01-14| 914.30
#2011-01-17| .
#2011-01-18| 906.16
#2011-01-19| 889.54
#2011-01-20| 874.87
#2011-01-21| 880.67
#2011-01-24| 882.60
#2011-01-25| 875.30
#2011-01-26| 867.75
#2011-01-27| 869.40
#2011-01-28| 850.50
#2011-01-31| 845.67
#2011-02-01| 845.63
#2011-02-02| 849.18
#2011-02-03| 834.34
#2011-02-04| 843.13
#2011-02-07| 843.69
#2011-02-08| 849.94
#2011-02-09| 847.90
#2011-02-10| 831.16
#2011-02-11| 830.17
#2011-02-14| 826.81
#2011-02-15| 824.78
#2011-02-16| 834.00
#2011-02-17| 841.85
#2011-02-18| 842.02
#2011-02-21| .
#2011-02-22| 845.34
#2011-02-23| 842.95
#2011-02-24| 839.08
#2011-02-25| 851.09
#2011-02-28| 866.89
#2011-03-01| 863.84
#2011-03-02| 870.10
#2011-03-03| 862.97
#2011-03-04| 868.39
#2011-03-07| 869.58
#2011-03-08| 858.66
#2011-03-09| 863.29
#2011-03-10| 850.75
#2011-03-11| 849.34
#2011-03-14| 850.91
#2011-03-15| 832.83
#2011-03-16| 825.93
#2011-03-17| 819.77
#2011-03-18| 829.45
#2011-03-21| 835.80
#2011-03-22| 843.33
#2011-03-23| 841.60
#2011-03-24| 854.59
#2011-03-25| 856.52
#2011-03-28| 853.08
#2011-03-29| 857.74
#2011-03-30| 872.86
#2011-03-31| 870.69
#2011-04-01| 879.91
#2011-04-04| 890.12
#2011-04-05| 895.17
#2011-04-06| 905.50
#2011-04-07| 909.73
#2011-04-08| 916.82
#2011-04-11| 916.21
#2011-04-12| 898.16
#2011-04-13| 899.02
#2011-04-14| 891.88
#2011-04-15| 891.36
#2011-04-18| 869.90
#2011-04-19| 880.09
#2011-04-20| 897.16
#2011-04-21| 912.78
#2011-04-22| .
#2011-04-25| 910.04
#2011-04-26| 917.00
#2011-04-27| 921.81
#2011-04-28| 931.17
#2011-04-29| 940.05
#2011-05-02| 943.85
#2011-05-03| 928.82
#2011-05-04| 920.28
#2011-05-05| 899.70
#2011-05-06| 915.10
#2011-05-09| 894.96
#2011-05-10| 896.66
#2011-05-11| 887.79
#2011-05-12| 870.33
#2011-05-13| 866.84
#2011-05-16| 871.08
#2011-05-17| 865.11
#2011-05-18| 874.58
#2011-05-19| 878.28
#2011-05-20| 873.57
#2011-05-23| 849.28
#2011-05-24| 863.20
#2011-05-25| 856.36
#2011-05-26| 861.11
#2011-05-27| 877.27
#2011-05-30| .
#2011-05-31| 898.68
#2011-06-01| 913.16
#2011-06-02| 909.81
#2011-06-03| 907.45
#2011-06-06| 908.78
#2011-06-07| 918.42
#2011-06-08| 913.36
#2011-06-09| 910.50
#2011-06-10| 910.33
#2011-06-13| 907.66
#2011-06-14| 910.81
#2011-06-15| 901.22
#2011-06-16| 893.18
#2011-06-17| 899.18
#2011-06-20| 904.80
#2011-06-21| 908.27
#2011-06-22| 905.06
#2011-06-23| 879.87
#2011-06-24| 880.57
#2011-06-27| 887.91
#2011-06-28| 899.50
#2011-06-29| 904.77
#2011-06-30| 916.13
#2011-07-01| 927.98
#2011-07-04| .
#2011-07-05| 945.58
#2011-07-06| 937.63
#2011-07-07| 953.75
#2011-07-08| 954.07
#2011-07-11| 933.12
#2011-07-12| 927.52
#2011-07-13| 937.62
#2011-07-14| 930.20
#2011-07-15| 932.73
#2011-07-18| 915.35
#2011-07-19| 928.38
#2011-07-20| 939.54
#2011-07-21| 950.66
#2011-07-22| 953.13
#2011-07-25| 950.36
#2011-07-26| 968.22
#2011-07-27| 962.14
#2011-07-28| 953.94
#2011-07-29| 952.54
#2011-08-01| 956.04
#2011-08-02| 947.03
#2011-08-03| 944.47
#2011-08-04| 905.73
#2011-08-05| 899.64
#2011-08-08| 854.65
#2011-08-09| 825.71
#2011-08-10| 845.84
#2011-08-11| 850.71
#2011-08-12| 848.29
#2011-08-15| 867.35
#2011-08-16| 874.60
#2011-08-17| 886.75
#2011-08-18| 861.11
#2011-08-19| 867.26
#2011-08-22| 859.76
#2011-08-23| 847.49
#2011-08-24| 852.80
#2011-08-25| 842.60
#2011-08-26| 855.23
#2011-08-29| 886.02
#2011-08-30| 881.47
#2011-08-31| 900.61
#2011-09-01| 908.83
#2011-09-02| 890.58
#2011-09-05| .
#2011-09-06| 874.44
#2011-09-07| 884.50
#2011-09-08| 891.41
#2011-09-09| 866.40
#2011-09-12| 842.79
#2011-09-13| 859.84
#2011-09-14| 856.21
#2011-09-15| 853.47
#2011-09-16| 850.80
#2011-09-19| 825.53
#2011-09-20| 826.11
#2011-09-21| 801.22
#2011-09-22| 759.06
#2011-09-23| 753.64
#2011-09-26| 773.85
#2011-09-27| 809.50
#2011-09-28| 809.08
#2011-09-29| 808.52
#2011-09-30| 794.00
#2011-10-03| 780.58
#2011-10-04| 759.44
#2011-10-05| 793.23
#2011-10-06| 801.03
#2011-10-07| 815.29
#2011-10-10| 827.65
#2011-10-11| 816.99
#2011-10-12| 831.03
#2011-10-13| 815.82
#2011-10-14| 829.27
#2011-10-17| 822.06
#2011-10-18| 811.47
#2011-10-19| 825.87
#2011-10-20| 809.76
#2011-10-21| 831.57
#2011-10-24| 845.42
#2011-10-25| 850.82
#2011-10-26| 842.52
#2011-10-27| 879.56
#2011-10-28| 888.63
#2011-10-31| 864.59
#2011-11-01| 847.25
#2011-11-02| 861.78
#2011-11-03| 870.78
#2011-11-04| 860.49
#2011-11-07| 857.72
#2011-11-08| 869.02
#2011-11-09| 845.60
#2011-11-10| 848.83
#2011-11-11| 869.78
#2011-11-14| 857.95
#2011-11-15| 841.77
#2011-11-16| 842.65
#2011-11-17| 843.73
#2011-11-18| 830.73
#2011-11-21| 806.01
#2011-11-22| 797.47
#2011-11-23| 778.68
#2011-11-24| .
#2011-11-25| 796.75
#2011-11-28| 825.29
#2011-11-29| 825.36
#2011-11-30| 863.44
#2011-12-01| 866.77
#2011-12-02| 874.07
#2011-12-05| 878.63
#2011-12-06| 866.49
#2011-12-07| 879.41
#2011-12-08| 867.53
#2011-12-09| 876.18
#2011-12-12| 846.60
#2011-12-13| 846.08
#2011-12-14| 826.74
#2011-12-15| 833.00
#2011-12-16| 836.97
#2011-12-19| 843.58
#2011-12-20| 861.45
#2011-12-21| 860.21
#2011-12-22| 881.97
#2011-12-23| 881.63
#2011-12-26| .
#2011-12-27| 881.99
#2011-12-28| 888.69
#2011-12-29| 886.67
#2011-12-30| 894.91
#2012-01-02| .
#2012-01-03| 905.46
#2012-01-04| 890.86
#2012-01-05| 883.99
#2012-01-06| 889.35
#2012-01-09| 890.72
#2012-01-10| 890.72
#2012-01-11| 891.95
#2012-01-12| 900.54
#2012-01-13| 893.33
#2012-01-16| .
#2012-01-17| 924.19
#2012-01-18| 926.85
#2012-01-19| 942.78
#2012-01-20| 940.58
#2012-01-23| 941.67
#2012-01-24| 933.10
#2012-01-25| 914.89
#2012-01-26| 942.04
#2012-01-27| 951.86
#2012-01-30| 936.93
#2012-01-31| 954.98
#2012-02-01| 979.39
#2012-02-02| 986.48
#2012-02-03| 995.45
#2012-02-06| 990.03
#2012-02-07| 983.60
#2012-02-08| 988.50
#2012-02-09| 984.23
#2012-02-10| 963.09
#2012-02-13| 966.17
#2012-02-14| 967.43
#2012-02-15| 968.42
#2012-02-16| 955.69
#2012-02-17| 966.21
#2012-02-20| .
#2012-02-21| 967.90
#2012-02-22| 962.65
#2012-02-23| 964.82
#2012-02-24| 982.82
#2012-02-27| 982.89
#2012-02-28|1000.90
#2012-02-29|1025.53
#2012-03-01|1025.57
#2012-03-02|1017.76
#2012-03-05|1021.96
#2012-03-06|1005.89
#2012-03-07|1004.75
#2012-03-08|1026.24
#2012-03-09|1035.44
#2012-03-12|1033.74
#2012-03-13|1045.07
#2012-03-14|1026.13
#2012-03-15|1033.50
#2012-03-16|1015.29
#2012-03-19|1027.18
#2012-03-20|1019.12
#2012-03-21|1016.21
#2012-03-22|1007.34
#2012-03-23| 995.99
#2012-03-26|1012.15
#2012-03-27|1020.72
#2012-03-28|1005.76
#2012-03-29| 998.52
#2012-03-30|1018.02
#2012-04-02|1035.10
#2012-04-03|1030.80
#2012-04-04| 987.42
#2012-04-05|1003.57
#2012-04-06| .
#2012-04-09| 995.30
#2012-04-10| 978.95
#2012-04-11| 978.01
#2012-04-12| 988.21
#2012-04-13| 982.36
#2012-04-16| 977.71
#2012-04-17|1002.40
#2012-04-18|1013.23
#2012-04-19|1004.51
#2012-04-20|1018.26
#2012-04-23|1005.34
#2012-04-24|1013.02
#2012-04-25|1021.41
#2012-04-26|1028.70
#2012-04-27|1033.32
#2012-04-30|1039.40
#2012-05-01|1041.15
#2012-05-02|1042.22
#2012-05-03|1048.51
#2012-05-04|1044.19
#2012-05-07|1039.48
#2012-05-08|1023.09
#2012-05-09|1000.69
#2012-05-10|1010.23
#2012-05-11| 991.99
#2012-05-14| 970.68
#2012-05-15| 957.88
#2012-05-16| 966.06
#2012-05-17| 959.14
#2012-05-18| 948.82
#2012-05-21| 951.30
#2012-05-22| 954.11
#2012-05-23| 912.82
#2012-05-24| 918.04
#2012-05-25| 906.36
#2012-05-28| .
#2012-05-29| 915.32
#2012-05-30| 885.55
#2012-05-31| 883.78
#2012-06-01| 884.36
#2012-06-04| 914.47
#2012-06-05| 917.98
#2012-06-06| 930.26
#2012-06-07| 949.23
#2012-06-08| 933.15
#2012-06-11| 919.70
#2012-06-12| 920.53
#2012-06-13| 931.28
#2012-06-14| 925.91
#2012-06-15| 930.02
#2012-06-18| 940.31
#2012-06-19| 956.80
#2012-06-20| 955.87
#2012-06-21| 950.58
#2012-06-22| 930.81
#2012-06-25| 922.90
#2012-06-26| 917.87
#2012-06-27| 924.10
#2012-06-28| 908.72
#2012-06-29| 949.01
#2012-07-02| 956.26
#2012-07-03| 977.72
#2012-07-04| .
#2012-07-05| 984.22
#2012-07-06| 973.05
#2012-07-09| 968.64
#2012-07-10| 978.49
#2012-07-11| 969.58
#2012-07-12| 950.58
#2012-07-13| 969.84
#2012-07-16| 980.33
#2012-07-17| 985.60
#2012-07-18| 994.99
#2012-07-19| 995.59
#2012-07-20| 992.85
#2012-07-23| 971.63
#2012-07-24| 962.69
#2012-07-25| 970.03
#2012-07-26| 995.10
#2012-07-27|1008.34
#2012-07-30|1007.40
#2012-07-31| 999.38
#2012-08-01| 998.45
#2012-08-02| 985.80
#2012-08-03|1016.49
#2012-08-06|1017.40
#2012-08-07|1027.27
#2012-08-08|1024.80
#2012-08-09|1034.04
#2012-08-10|1036.40
#2012-08-13|1029.93
#2012-08-14|1026.47
#2012-08-15|1016.95
#2012-08-16|1019.74
#2012-08-17|1002.81
#2012-08-20|1011.02
#2012-08-21|1044.07
#2012-08-22|1035.86
#2012-08-23|1039.60
#2012-08-24|1022.70
#2012-08-27|1014.04
#2012-08-28|1009.11
#2012-08-29|1004.17
#2012-08-30| 997.26
#2012-08-31| 997.85
#2012-09-03| .
#2012-09-04| 997.85
#2012-09-05| 998.55
#2012-09-06|1024.00
#2012-09-07|1021.05
#2012-09-10|1013.96
#2012-09-11|1023.02
#2012-09-12| 991.42
#2012-09-13| 992.02
#2012-09-14| 993.74
#2012-09-17| 999.50
#2012-09-18| 999.36
#2012-09-19|1004.69
#2012-09-20|1001.63
#2012-09-21|1007.49
#2012-09-24|1004.97
#2012-09-25|1031.35
#2012-09-26|1014.39
#2012-09-27|1033.88
#2012-09-28|1022.95
#2012-10-01|1010.46
#2012-10-02|1019.28
#2012-10-03|1013.77
#2012-10-04|1001.84
#2012-10-05| 989.74
#2012-10-08| 953.61
#2012-10-09| 964.73
#2012-10-10| 975.97
#2012-10-11| 971.64
#2012-10-12| 976.71
#2012-10-15| 955.72
#2012-10-16| 976.39
#2012-10-17|1002.98
#2012-10-18|1003.62
#2012-10-19| 990.98
#2012-10-22|1001.41
#2012-10-23| 981.67
#2012-10-24| 988.61
#2012-10-25| 993.05
#2012-10-26|1001.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.95
#2012-11-01| 990.39
#2012-11-02| 976.89
#2012-11-05| 983.11
#2012-11-06| 986.02
#2012-11-07| 983.70
#2012-11-08| 985.52
#2012-11-09| 986.32
#2012-11-12| 982.48
#2012-11-13| 984.83
#2012-11-14| 960.42
#2012-11-15| 950.10
#2012-11-16| 956.55
#2012-11-19| 965.81
#2012-11-20| 964.18
#2012-11-21| 948.85
#2012-11-22| .
#2012-11-23| 976.62
#2012-11-26| 986.27
#2012-11-27| 994.48
#2012-11-28|1000.14
#2012-11-29|1021.51
#2012-11-30|1000.00
#2012-12-03|1008.26
#2012-12-04|1016.78
#2012-12-05|1033.66
#2012-12-06|1048.02
#2012-12-07|1049.54
#2012-12-10|1051.79
#2012-12-11|1066.64
#2012-12-12|1072.79
#2012-12-13|1077.99
#2012-12-14|1066.55
#2012-12-17|1076.10
#2012-12-18|1091.57
#2012-12-19|1097.54
#2012-12-20|1095.75
#2012-12-21|1091.75
#2012-12-24|1094.34
#2012-12-25|1094.77
#2012-12-26|1098.34
#2012-12-27|1114.10
#2012-12-28|1118.90
#2012-12-31|1115.08
#2013-01-01|1115.08
#2013-01-02|1117.92
#2013-01-03|1115.45
#2013-01-04|1109.03
#2013-01-07|1116.86
#2013-01-08|1101.75
#2013-01-09|1094.07
#2013-01-10|1083.01
#2013-01-11|1056.26
#2013-01-14|1056.78
#2013-01-15|1027.58
#2013-01-16|1017.51
#2013-01-17|1026.28
#2013-01-18|1014.66
#2013-01-21|1022.03
#2013-01-22|1016.72
#2013-01-23| 989.49
#2013-01-24| 991.21
#2013-01-25|1010.40
#2013-01-28|1002.23
#2013-01-29|1008.82
#2013-01-30| 998.78
#2013-01-31|1011.36
#2013-02-01|1018.55
#2013-02-04|1009.37
#2013-02-05|1036.54
#2013-02-06|1028.58
#2013-02-07|1037.34
#2013-02-08|1045.08
#2013-02-11|1041.57
#2013-02-12|1034.18
#2013-02-13|1020.82
#2013-02-14|1024.23
#2013-02-15|1041.43
#2013-02-18|1042.33
#2013-02-19|1035.42
#2013-02-20|1035.82
#2013-02-21|1030.47
#2013-02-22|1028.37
#2013-02-25|1040.24
#2013-02-26|1030.16
#2013-02-27|1027.37
#2013-02-28|1024.27
#2013-03-01|1022.37
#2013-03-04|1015.31
#2013-03-05|1028.69
#2013-03-06|1034.14
#2013-03-07|1031.78
#2013-03-08|1046.49
#2013-03-11| .
#2013-03-12|1023.23
#2013-03-13|1015.73
#2013-03-14|1011.37
#2013-03-15|1019.23
#2013-03-18|1013.79
#2013-03-19| 994.09
#2013-03-20| 983.09
#2013-03-21| 978.29
#2013-03-22| 977.11
#2013-03-25| 977.16
#2013-03-26| 996.28
#2013-03-27| 990.11
#2013-03-28|1003.80
#2013-03-29| .
#2013-04-01|1003.16
#2013-04-02|1005.21
#2013-04-03| 985.42
#2013-04-04| 985.87
#2013-04-05| 989.74
#2013-04-08|1006.71
#2013-04-09|1017.41
#2013-04-10|1024.88
#2013-04-11|1028.44
#2013-04-12|1018.73
#2013-04-15| 994.02
#2013-04-16| 986.95
#2013-04-17| 982.78
#2013-04-18| 988.10
#2013-04-19| 976.95
#2013-04-22| 968.90
#2013-04-23| 977.17
#2013-04-24| 978.26
#2013-04-25| 998.23
#2013-04-26| 992.30
#2013-04-29|1011.27
#2013-04-30|1015.28
#2013-05-01|1008.72
#2013-05-02|1036.28
#2013-05-03|1042.79
#2013-05-06|1031.89
#2013-05-07|1045.95
#2013-05-08|1056.43
#2013-05-09|1054.87
#2013-05-10|1047.29
#2013-05-13|1042.44
#2013-05-14|1055.85
#2013-05-15|1056.67
#2013-05-16|1056.00
#2013-05-17|1044.25
#2013-05-20|1019.87
#2013-05-21| 992.21
#2013-05-22|1004.64
#2013-05-23| 996.75
#2013-05-24| 997.35
#2013-05-27| 989.31
#2013-05-28| 982.75
#2013-05-29| 970.58
#2013-05-30| 945.52
#2013-05-31| 927.10
#2013-06-03| 950.32
#2013-06-04| 967.39
#2013-06-05| 936.53
#2013-06-06| 929.71
#2013-06-07| 935.47
#2013-06-10| 910.11
#2013-06-11| 905.63
#2013-06-12| 913.32
#2013-06-13| 914.10
#2013-06-14| 923.60
#2013-06-17| 930.73
#2013-06-18| 924.47
#2013-06-19| 930.69
#2013-06-20| 892.24
#2013-06-21| 900.96
#2013-06-24| 893.65
#2013-06-25| 903.28
#2013-06-26| 906.12
#2013-06-27| 930.40
#2013-06-28| 947.84
#2013-07-01| 960.26
#2013-07-02| 978.84
#2013-07-03| 933.76
#2013-07-04| 948.44
#2013-07-05| 929.91
#2013-07-08| 916.03
#2013-07-09| 927.31
#2013-07-10| 921.76
#2013-07-11| 939.19
#2013-07-12| 952.48
#2013-07-15| 966.80
#2013-07-16| 965.87
#2013-07-17| 968.28
#2013-07-18| 971.39
#2013-07-19| 979.18
#2013-07-22| 984.27
#2013-07-23| 997.79
#2013-07-24|1013.86
#2013-07-25| 998.62
#2013-07-26| 987.13
#2013-07-29| 990.00
#2013-07-30| 995.02
#2013-07-31| 982.75
#2013-08-01| 987.60
#2013-08-02|1001.88
#2013-08-05|1000.56
#2013-08-06| 982.06
#2013-08-07| 978.55
#2013-08-08| 987.92
#2013-08-09| 996.22
#2013-08-12| 982.35
#2013-08-13| 959.80
#2013-08-14| 962.99
#2013-08-15| 945.90
#2013-08-16| 952.24
#2013-08-19| 943.52
#2013-08-20| 945.55
#2013-08-21| 935.55
#2013-08-22| 930.05
#2013-08-23| 943.48
#2013-08-26| 939.33
#2013-08-27| 912.94
#2013-08-28| 907.65
#2013-08-29| 907.83
#2013-08-30| 904.15
#2013-09-02| 909.68
#2013-09-03| 899.73
#2013-09-04| 904.08
#2013-09-05| 908.30
#2013-09-06| 925.42
#2013-09-09| 929.51
#2013-09-10| 933.36
#2013-09-11| 946.74
#2013-09-12| 958.65
#2013-09-13| 954.99
#2013-09-16| 968.76
#2013-09-17| 981.86
#2013-09-18| 980.25
#2013-09-19|1001.90
#2013-09-20| 979.95
#2013-09-23| 976.88
#2013-09-24| 975.97
#2013-09-25| 984.02
#2013-09-26| 973.31
#2013-09-27| 963.32
#2013-09-30| 970.08
#2013-10-01| 965.78
#2013-10-02| 966.52
#2013-10-03| 969.31
#2013-10-04| 975.44
#2013-10-07| 980.72
#2013-10-08| 978.27
#2013-10-09| 965.75
#2013-10-10| 978.52
#2013-10-11| 981.99
#2013-10-14| 984.64
#2013-10-15| 988.05
#2013-10-16| 999.84
#2013-10-17| 995.07
#2013-10-18|1005.29
#2013-10-21|1003.62
#2013-10-22|1004.32
#2013-10-23| 999.54
#2013-10-24|1001.79
#2013-10-25|1000.80
#2013-10-28|1000.35
#2013-10-29| 996.20
#2013-10-30|1001.31
#2013-10-31| 983.16
#2013-11-01| 973.27
#2013-11-04| 968.62
#2013-11-05| 963.59
#2013-11-06| 961.49
#2013-11-07| 962.28
#2013-11-08| 946.22
#2013-11-11| 942.75
#2013-11-12| 939.29
#2013-11-13| 933.93
#2013-11-14| 933.72
#2013-11-15| 958.19
#2013-11-18| 972.07
#2013-11-19| 971.88
#2013-11-20| 967.58
#2013-11-21| 961.32
#2013-11-22| 957.06
#2013-11-25| 955.07
#2013-11-26| 938.97
#2013-11-27| 937.18
#2013-11-28| 947.36
#2013-11-29| 952.18
#2013-12-02| 936.74
#2013-12-03| 912.56
#2013-12-04| 907.94
#2013-12-05| 896.42
#2013-12-06| 902.85
#2013-12-09| 907.60
#2013-12-10| 907.02
#2013-12-11| 903.25
#2013-12-12| 886.58
#2013-12-13| 883.22
#2013-12-16| 883.64
#2013-12-17| 893.04
#2013-12-18| 891.08
#2013-12-19| 898.70
#2013-12-20| 909.62
#2013-12-23| 914.01
#2013-12-24| 915.23
#2013-12-25| 918.35
#2013-12-26| 914.44
#2013-12-27| 904.65
#2013-12-30| 913.53
#2013-12-31| 910.69
#2014-01-01| 910.69
#2014-01-02| 897.79
#2014-01-03| 892.23
#2014-01-06| 890.09
#2014-01-07| 889.27
#2014-01-08| 883.10
#2014-01-09| 872.37
#2014-01-10| 882.72
#2014-01-13| 887.69
#2014-01-14| 878.18
#2014-01-15| 878.90
#2014-01-16| 870.81
#2014-01-17| 875.57
#2014-01-20| 871.74
#2014-01-21| 877.73
#2014-01-22| 875.71
#2014-01-23| 886.28
#2014-01-24| 865.84
#2014-01-27| 850.28
#2014-01-28| 861.23
#2014-01-29| 840.68
#2014-01-30| 837.71
#2014-01-31| 838.32
#2014-02-03| 831.79
#2014-02-04| 828.29
#2014-02-05| 832.90
#2014-02-06| 846.12
#2014-02-07| 848.39
#2014-02-10| 835.52
#2014-02-11| 843.04
#2014-02-12| 830.14
#2014-02-13| 820.99
#2014-02-14| 833.58
#2014-02-17| 840.20
#2014-02-18| 842.51
#2014-02-19| 834.83
#2014-02-20| 827.75
#2014-02-21| 828.12
#2014-02-24| 838.73
#2014-02-25| 852.87
#2014-02-26| 838.23
#2014-02-27| 828.94
#2014-02-28| 829.41
#2014-03-03| 828.31
#2014-03-04| 839.47
#2014-03-05| 844.47
#2014-03-06| 855.98
#2014-03-07| 845.28
#2014-03-10| 835.03
#2014-03-11| 835.71
#2014-03-12| 830.68
#2014-03-13| 850.18
#2014-03-14| 851.35
#2014-03-17| 860.37
#2014-03-18| 861.05
#2014-03-19| 858.98
#2014-03-20| 840.96
#2014-03-21| 845.58
#2014-03-24| 867.15
#2014-03-25| 882.48
#2014-03-26| 891.58
#2014-03-27| 898.34
#2014-03-28| 901.22
#2014-03-31| 899.16
#2014-04-01| 903.50
#2014-04-02| 891.57
#2014-04-03| 886.05
#2014-04-04| 909.62
#2014-04-07| 912.45
#2014-04-08| 922.58
#2014-04-09| 929.11
#2014-04-10| 935.17
#2014-04-11| 926.67
#2014-04-14| 920.52
#2014-04-15| 906.51
#2014-04-16| 912.65
#2014-04-17| 930.74
#2014-04-18| 930.01
#2014-04-21| 929.42
#2014-04-22| 927.53
#2014-04-23| 924.59
#2014-04-24| 927.43
#2014-04-25| 927.01
#2014-04-28| 927.76
#2014-04-29| 933.92
#2014-04-30| 936.08
#2014-05-01| 940.15
#2014-05-02| 943.40
#2014-05-05| 935.59
#2014-05-06| 938.28
#2014-05-07| 943.27
#2014-05-08| 959.23
#2014-05-09| 945.38
#2014-05-12| 949.88
#2014-05-13| 952.64
#2014-05-14| 952.90
#2014-05-15| 960.24
#2014-05-16| 973.15
#2014-05-19| 980.83
#2014-05-20| 965.70
#2014-05-21| 979.97
#2014-05-22|1004.08
#2014-05-23| 998.83
#2014-05-26| 985.38
#2014-05-27| 972.76
#2014-05-28| 975.45
#2014-05-29| 999.08
#2014-05-30| 986.59
#2014-06-02| 973.76
#2014-06-03| 963.15
#2014-06-04| 959.05
#2014-06-05| 972.95
#2014-06-06| 998.12
#2014-06-09| 992.82
#2014-06-10|1001.28
#2014-06-11|1003.59
#2014-06-12|1011.47
#2014-06-13|1008.70
#2014-06-16|1009.06
#2014-06-17|1004.77
#2014-06-18|1000.73
#2014-06-19|1001.79
#2014-06-20| 997.12
#2014-06-23|1013.15
#2014-06-24|1022.57
#2014-06-25|1003.39
#2014-06-26|1009.11
#2014-06-27|1012.26
#2014-06-30|1018.88
#2014-07-01|1030.66
#2014-07-02|1023.33
#2014-07-03|1014.57
#2014-07-04|1014.03
#2014-07-07|1023.40
#2014-07-08|1033.85
#2014-07-09|1034.21
#2014-07-10|1024.25
#2014-07-11|1037.37
#2014-07-14|1039.01
#2014-07-15|1044.00
#2014-07-16|1051.27
#2014-07-17|1049.73
#2014-07-18|1058.19
#2014-07-21|1051.89
#2014-07-22|1060.60
#2014-07-23|1065.78
#2014-07-24|1073.99
#2014-07-25|1076.30
#2014-07-28|1077.49
#2014-07-29|1074.06
#2014-07-30|1052.71
#2014-07-31|1046.25
#2014-08-01|1046.58
#2014-08-04|1051.60
#2014-08-05|1041.11
#2014-08-06|1031.96
#2014-08-07|1037.50
#2014-08-08|1037.43
#2014-08-11|1046.94
#2014-08-12|1048.91
#2014-08-13|1052.55
#2014-08-14|1056.28
#2014-08-15|1049.62
#2014-08-18|1048.96
#2014-08-19|1054.09
#2014-08-20|1039.24
#2014-08-21|1045.63
#2014-08-22|1043.87
#2014-08-25|1047.59
#2014-08-26|1053.71
#2014-08-27|1058.89
#2014-08-28|1056.32
#2014-08-29|1059.75
#2014-09-01|1060.18
#2014-09-02|1055.84
#2014-09-03|1074.59
#2014-09-04|1077.64
#2014-09-05|1074.38
#2014-09-08|1081.40
#2014-09-09|1059.68
#2014-09-10|1061.71
#2014-09-11|1065.70
#2014-09-12|1053.61
#2014-09-15|1051.82
#2014-09-16|1052.70
#2014-09-17|1051.76
#2014-09-18|1042.55
#2014-09-19|1039.59
#2014-09-22|1024.27
#2014-09-23|1020.27
#2014-09-24|1019.58
#2014-09-25|1015.33
#2014-09-26|1018.57
#2014-09-29|1015.27
#2014-09-30|1019.63
#2014-10-01|1024.28
#2014-10-02|1028.31
#2014-10-03|1017.65
#2014-10-06|1030.54
#2014-10-07|1033.65
#2014-10-08|1030.22
#2014-10-09|1042.02
#2014-10-10|1024.11
#2014-10-13|1029.06
#2014-10-14|1028.26
#2014-10-15|1019.73
#2014-10-16|1008.77
#2014-10-17|1015.20
#2014-10-20|1021.78
#2014-10-21|1037.00
#2014-10-22|1026.97
#2014-10-23|1040.51
#2014-10-24|1043.13
#2014-10-27|1053.44
#2014-10-28|1073.27
#2014-10-29|1089.59
#2014-10-30|1066.71
#2014-10-31|1062.14
#2014-11-03|1059.66
#2014-11-04|1069.13
#2014-11-05|1063.16
#2014-11-06|1086.71
#2014-11-07|1073.35
#2014-11-10|1072.05
#2014-11-11|1078.45
#2014-11-12|1115.67
#2014-11-13|1133.53
#2014-11-14|1135.96
#2014-11-17|1138.91
#2014-11-18|1156.81
#2014-11-19|1160.12
#2014-11-20|1163.72
#2014-11-21|1193.43
#2014-11-24|1186.65
#2014-11-25|1185.63
#2014-11-26|1191.85
#2014-11-27|1202.64
#2014-11-28|1195.26
#2014-12-01|1181.11
#2014-12-02|1154.95
#2014-12-03|1144.95
#2014-12-04|1136.71
#2014-12-05|1122.56
#2014-12-08|1104.70
#2014-12-09|1117.74
#2014-12-10|1108.99
#2014-12-11|1099.84
#2014-12-12|1090.69
#2014-12-15|1085.28
#2014-12-16|1083.07
#2014-12-17|1094.98
#2014-12-18|1131.45
#2014-12-19|1130.69
#2014-12-22|1135.76
#2014-12-23|1127.58
#2014-12-24|1117.82
#2014-12-25|1118.63
#2014-12-26|1125.28
#2014-12-29|1138.78
#2014-12-30|1131.32
#2014-12-31|1131.14
#2015-01-01|1131.14
#2015-01-02|1120.09
#2015-01-05|1118.88
#2015-01-06|1119.18
#2015-01-07|1121.31
#2015-01-08|1146.99
#2015-01-09|1158.68
#2015-01-12|1136.26
#2015-01-13|1138.18
#2015-01-14|1161.98
#2015-01-15|1156.65
#2015-01-16|1141.01
#2015-01-19|1139.73
#2015-01-20|1148.67
#2015-01-21|1187.01
#2015-01-22|1191.19
#2015-01-23|1191.26
#2015-01-26|1191.31
#2015-01-27|1202.03
#2015-01-28|1202.86
#2015-01-29|1203.10
#2015-01-30|1183.73
#2015-02-02|1202.82
#2015-02-03|1228.51
#2015-02-04|1225.11
#2015-02-05|1243.59
#2015-02-06|1216.92
#2015-02-09|1166.87
#2015-02-10|1146.52
#2015-02-11|1127.83
#2015-02-12|1131.46
#2015-02-13|1146.37
#2015-02-16|1140.63
#2015-02-17|1146.04
#2015-02-18|1130.27
#2015-02-19|1139.63
#2015-02-20|1152.20
#2015-02-23|1156.76
#2015-02-24|1164.19
#2015-02-25|1174.17
#2015-02-26|1163.40
#2015-02-27|1137.49
#2015-03-02|1121.09
#2015-03-03|1127.40
#2015-03-04|1124.80
#2015-03-05|1150.89
#2015-03-06|1127.74
#2015-03-09|1103.88
#2015-03-10|1069.83
#2015-03-11|1069.98
#2015-03-12|1077.55
#2015-03-13|1045.70
#2015-03-16|1042.19
#2015-03-17|1055.77
#2015-03-18|1040.34
#2015-03-19|1035.41
#2015-03-20|1042.95
#2015-03-23|1049.85
#2015-03-24|1066.69
#2015-03-25|1063.46
#2015-03-26|1053.89
#2015-03-27|1055.66
#2015-03-30|1052.11
#2015-03-31|1041.46
#2015-04-01|1046.81
#2015-04-02|1048.16
#2015-04-03|1064.78
#2015-04-06|1071.72
#2015-04-07|1054.20
#2015-04-08|1051.62
#2015-04-09|1046.92
#2015-04-10|1048.15
#2015-04-13|1041.36
#2015-04-14|1049.35
#2015-04-15|1033.47
#2015-04-16|1038.66
#2015-04-17|1047.43
#2015-04-20|1043.44
#2015-04-21|1061.07
#2015-04-22|1053.42
#2015-04-23|1067.59
#2015-04-24|1055.09
#2015-04-27|1066.47
#2015-04-28|1082.26
#2015-04-29|1075.07
#2015-04-30|1069.36
#2015-05-01|1062.89
#2015-05-04|1062.93
#2015-05-05|1068.44
#2015-05-06|1051.48
#2015-05-07|1035.18
#2015-05-08|1053.36
#2015-05-11|1042.15
#2015-05-12|1043.17
#2015-05-13|1053.00
#2015-05-14|1052.02
#2015-05-15|1062.45
#2015-05-18|1071.18
#2015-05-19|1078.73
#2015-05-20|1070.56
#2015-05-21|1066.26
#2015-05-22|1064.92
#2015-05-25|1053.68
#2015-05-26|1023.29
#2015-05-27|1015.71
#2015-05-28|1021.13
#2015-05-29|1008.68
#2015-06-01| 993.31
#2015-06-02| 989.47
#2015-06-03| 981.46
#2015-06-04| 972.32
#2015-06-05| 950.09
#2015-06-08| 952.85
#2015-06-09| 950.54
#2015-06-10| 966.37
#2015-06-11| 962.98
#2015-06-12| 951.86
#2015-06-15| 952.01
#2015-06-16| 953.81
#2015-06-17| 952.16
#2015-06-18| 967.59
#2015-06-19| 972.64
#2015-06-22| 972.74
#2015-06-23| 970.57
#2015-06-24| 979.25
#2015-06-25| 999.29
#2015-06-26| 979.83
#2015-06-29| 972.75
#2015-06-30|1004.22
#2015-07-01| 990.54
#2015-07-02|1007.77
#2015-07-03|1010.66
#2015-07-06| 997.31
#2015-07-07| 959.94
#2015-07-08| 965.07
#2015-07-09| 978.50
#2015-07-10| 997.31
#2015-07-13| 991.69
#2015-07-14| 999.98
#2015-07-15| 994.21
#2015-07-16|1003.37
#2015-07-17|1012.30
#2015-07-20|1009.74
#2015-07-21|1015.88
#2015-07-22| 999.03
#2015-07-23| 986.23
#2015-07-24| 970.09
#2015-07-27| 967.63
#2015-07-28| 960.56
#2015-07-29| 981.91
#2015-07-30| 961.67
#2015-07-31| 968.66
#2015-08-03| 977.41
#2015-08-04| 999.82
#2015-08-05| 989.15
#2015-08-06| 986.09
#2015-08-07| 995.58
#2015-08-10| 990.63
#2015-08-11| 988.50
#2015-08-12| 968.23
#2015-08-13| 965.43
#2015-08-14| 972.50
#2015-08-17| 956.51
#2015-08-18| 964.15
#2015-08-19| 951.51
#2015-08-20| 953.67
#2015-08-21| 930.50
#2015-08-24| 901.36
#2015-08-25| 944.70
#2015-08-26| 940.89
#2015-08-27| 948.99
#2015-08-28| 936.59
#2015-08-31| 938.30
#2015-09-01| 916.00
#2015-09-02| 927.76
#2015-09-03| 926.00
#2015-09-04| 901.41
#2015-09-07| 872.37
#2015-09-08| 891.87
#2015-09-09| 896.98
#2015-09-10| 896.03
#2015-09-11| 906.15
#2015-09-14| 920.38
#2015-09-15| 920.50
#2015-09-16| 940.68
#2015-09-17| 935.71
#2015-09-18| 943.58
#2015-09-21| 922.62
#2015-09-22| 903.57
#2015-09-23| 905.91
#2015-09-24| 890.27
#2015-09-25| 919.86
#2015-09-28| 892.32
#2015-09-29| 907.36
#2015-09-30| 915.65
#2015-10-01| 916.93
#2015-10-02| 925.87
#2015-10-05| 952.16
#2015-10-06| 972.65
#2015-10-07| 981.26
#2015-10-08| 991.58
#2015-10-09|1008.92
#2015-10-12|1004.30
#2015-10-13| 986.52
#2015-10-14| 997.23
#2015-10-15|1013.30
#2015-10-16|1010.21
#2015-10-19|1006.03
#2015-10-20| 995.41
#2015-10-21| 966.77
#2015-10-22| 981.53
#2015-10-23| 981.80
#2015-10-26| 991.05
#2015-10-27| 973.75
#2015-10-28| 991.15
#2015-10-29| 952.50
#2015-10-30| 947.38
#2015-11-02| 959.63
#2015-11-03| 958.75
#2015-11-04| 954.35
#2015-11-05| 960.78
#2015-11-06| 935.26
#2015-11-09| 920.25
#2015-11-10| 917.77
#2015-11-11| 924.68
#2015-11-12| 902.27
#2015-11-13| 871.48
#2015-11-16| 887.59
#2015-11-17| 901.03
#2015-11-18| 889.43
#2015-11-19| 916.09
#2015-11-20| 942.39
#2015-11-23| 933.74
#2015-11-24| 926.08
#2015-11-25| 903.40
#2015-11-26| 887.54
#2015-11-27| 879.52
#2015-11-30| 865.38
#2015-12-01| 858.66
#2015-12-02| 857.00
#2015-12-03| 849.60
#2015-12-04| 834.80
#2015-12-07| 827.18
#2015-12-08| 818.54
#2015-12-09| 833.56
#2015-12-10| 765.48
#2015-12-11| 705.66
#2015-12-14| 764.60
#2015-12-15| 784.12
#2015-12-16| 783.89
#2015-12-17| 787.36
#2015-12-18| 789.42
#2015-12-21| 793.77
#2015-12-22| 785.29
#2015-12-23| 792.36
#2015-12-24| 791.02
#2015-12-25| 791.02
#2015-12-28| 787.94
#2015-12-29| 786.79
#2015-12-30| 768.63
#2015-12-31| 771.95
#2016-01-01| 771.95
#2016-01-04| 745.03
#2016-01-05| 741.01
#2016-01-06| 718.26
#2016-01-07| 702.74
#2016-01-08| 702.63
#2016-01-11| 659.92
#2016-01-12| 681.39
#2016-01-13| 692.40
#2016-01-14| 678.44
#2016-01-15| 647.77
#2016-01-18| 641.12
#2016-01-19| 655.36
#2016-01-20| 631.64
#2016-01-21| 648.11
#2016-01-22| 663.62
#2016-01-25| 657.22
#2016-01-26| 667.64
#2016-01-27| 676.52
#2016-01-28| 690.74
#2016-01-29| 714.20
#2016-02-01| 712.45
#2016-02-02| 690.59
#2016-02-03| 694.42
#2016-02-04| 734.59
#2016-02-05| 724.68
#2016-02-08| 724.90
#2016-02-09| 719.26
#2016-02-10| 730.42
#2016-02-11| 734.10
#2016-02-12| 740.50
#2016-02-15| 755.05
#2016-02-16| 735.80
#2016-02-17| 767.10
#2016-02-18| 767.27
#2016-02-19| 755.66
#2016-02-22| 760.93
#2016-02-23| 750.31
#2016-02-24| 720.11
#2016-02-25| 730.94
#2016-02-26| 705.94
#2016-02-29| 715.96
#2016-03-01| 737.71
#2016-03-02| 753.18
#2016-03-03| 765.66
#2016-03-04| 771.55
#2016-03-07| 773.27
#2016-03-08| 761.07
#2016-03-09| 783.74
#2016-03-10| 783.65
#2016-03-11| 777.75
#2016-03-14| 769.09
#2016-03-15| 744.87
#2016-03-16| 740.80
#2016-03-17| 799.12
#2016-03-18| 799.30
#2016-03-21| 801.96
#2016-03-22| 804.96
#2016-03-23| 790.97
#2016-03-24| 789.45
#2016-03-25| 789.22
#2016-03-28| 787.46
#2016-03-29| 783.35
#2016-03-30| 822.61
#2016-03-31| 830.93
#2016-04-01| 822.98
#2016-04-04| 841.00
#2016-04-05| 816.79
#2016-04-06| 808.20
#2016-04-07| 802.81
#2016-04-08| 834.48
#2016-04-11| 843.61
#2016-04-12| 857.69
#2016-04-13| 868.74
#2016-04-14| 873.58
#2016-04-15| 862.80
#2016-04-18| 872.38
#2016-04-19| 905.27
#2016-04-20| 923.10
#2016-04-21| 918.68
#2016-04-22| 898.16
#2016-04-25| 896.71
#2016-04-26| 904.15
#2016-04-27| 896.99
#2016-04-28| 924.43
#2016-04-29| 927.86
#2016-05-02| 921.51
#2016-05-03| 887.18
#2016-05-04| 866.05
#2016-05-05| 868.16
#2016-05-06| 860.46
#2016-05-09| 856.51
#2016-05-10| 868.98
#2016-05-11| 877.05
#2016-05-12| 872.07
#2016-05-13| 850.04
#2016-05-16| 828.85
#2016-05-17| 827.70
#2016-05-18| 818.70
#2016-05-19| 806.15
#2016-05-20| 814.38
#2016-05-23| 811.41
#2016-05-24| 814.30
#2016-05-25| 812.95
#2016-05-26| 834.80
#2016-05-27| 834.31
#2016-05-30| 825.77
#2016-05-31| 823.35
#2016-06-01| 842.88
#2016-06-02| 840.91
#2016-06-03| 871.47
#2016-06-06| 891.97
#2016-06-07| 893.05
#2016-06-08| 903.18
#2016-06-09| 890.51
#2016-06-10| 873.13
#2016-06-13| 862.95
#2016-06-14| 834.90
#2016-06-15| 844.06
#2016-06-16| 831.85
#2016-06-17| 845.34
#2016-06-20| 871.03
#2016-06-21| 890.22
#2016-06-22| 896.98
#2016-06-23| 907.96
#2016-06-24| 875.91
#2016-06-27| 821.16
#2016-06-28| 848.52
#2016-06-29| 884.21
#2016-06-30| 903.99
#2016-07-01| 910.16
#2016-07-04| 922.71
#2016-07-05| 894.12
#2016-07-06| 875.68
#2016-07-07| 889.31
#2016-07-08| 910.58
#2016-07-11| 928.09
#2016-07-12| 930.88
#2016-07-13| 927.65
#2016-07-14| 953.73
#2016-07-15| 956.91
#2016-07-18| 958.50
#2016-07-19| 947.88
#2016-07-20| 965.03
#2016-07-21| 970.84
#2016-07-22| 962.57
#2016-07-25| 971.96
#2016-07-26| 975.13
#2016-07-27| 978.05
#2016-07-28| 968.87
#2016-07-29| 993.01
#2016-08-01|1004.26
#2016-08-02| 985.92
#2016-08-03| 983.15
#2016-08-04| 998.34
#2016-08-05| 997.70
#2016-08-08|1004.06
#2016-08-09|1014.79
#2016-08-10|1022.12
#2016-08-11|1032.85
#2016-08-12|1025.28
#2016-08-15|1035.15
#2016-08-16|1022.19
#2016-08-17|1009.50
#2016-08-18|1026.71
#2016-08-19|1004.87
#2016-08-22| 995.57
#2016-08-23|1007.43
#2016-08-24| 958.76
#2016-08-25| 960.58
#2016-08-26| 975.78
#2016-08-29| 951.92
#2016-08-30| 947.59
#2016-08-31| 919.53
#2016-09-01| 918.41
#2016-09-02| 943.85
#2016-09-05| 945.13
#2016-09-06| 983.90
#2016-09-07| 988.11
#2016-09-08| 992.24
#2016-09-09| 966.05
#2016-09-12| 958.57
#2016-09-13| 951.60
#2016-09-14| 959.22
#2016-09-15| 962.07
#2016-09-16| 948.37
#2016-09-19| 979.46
#2016-09-20| 985.09
#2016-09-21| 986.95
#2016-09-22|1005.04
#2016-09-23|1001.25
#2016-09-26| 990.48
#2016-09-27| 992.99
#2016-09-28| 988.02
#2016-09-29| 989.30
#2016-09-30| 982.35
#2016-10-03| 997.73
#2016-10-04|1004.52
#2016-10-05|1006.20
#2016-10-06| 985.45
#2016-10-07| 992.96
#2016-10-10| 990.70
#2016-10-11| 946.88
#2016-10-12| 952.65
#2016-10-13| 948.08
#2016-10-14| 957.58
#2016-10-17| 942.93
#2016-10-18| 950.37
#2016-10-19| 958.81
#2016-10-20| 956.73
#2016-10-21| 957.27
#2016-10-24| 952.13
#2016-10-25| 956.91
#2016-10-26| 948.97
#2016-10-27| 951.50
#2016-10-28| 968.11
#2016-10-31|1001.38
#2016-11-01| 998.16
#2016-11-02| 992.68
#2016-11-03| 976.15
#2016-11-04| 948.17
#2016-11-07| 971.78
#2016-11-08| 986.51
#2016-11-09| 966.07
#2016-11-10| 938.87
#2016-11-11| 900.61
#2016-11-14| 884.03
#2016-11-15| 911.26
#2016-11-16| 923.06
#2016-11-17| 924.24
#2016-11-18| 911.72
#2016-11-21| 920.83
#2016-11-22| 944.96
#2016-11-23| 943.76
#2016-11-24| 953.98
#2016-11-25| 955.31
#2016-11-28| 985.89
#2016-11-29| 966.99
#2016-11-30| 952.39
#2016-12-01| 949.46
#2016-12-02| 938.91
#2016-12-05| 952.77
#2016-12-06| 961.59
#2016-12-07| 976.62
#2016-12-08| 987.01
#2016-12-09| 991.10
#2016-12-12| 993.03
#2016-12-13|1001.61
#2016-12-14| 982.40
#2016-12-15| 942.92
#2016-12-16| 937.32
#2016-12-19| 944.55
#2016-12-20| 952.24
#2016-12-21| 959.86
#2016-12-22| 941.77
#2016-12-23| 951.00
#2016-12-26| 950.47
#2016-12-27| 955.91
#2016-12-28| 973.71
#2016-12-29| 997.01
#2016-12-30| 993.81
#2017-01-02| 993.69
#2017-01-03| 979.06
#2017-01-04| 990.65
#2017-01-05| 999.66
#2017-01-06| 998.92
#2017-01-09| 999.91
#2017-01-10|1007.86
#2017-01-11| 984.48
#2017-01-12|1015.23
#2017-01-13|1017.91
#2017-01-16|1012.65
#2017-01-17|1021.38
#2017-01-18|1041.23
#2017-01-19|1036.65
#2017-01-20|1035.34
#2017-01-23|1050.16
#2017-01-24|1074.34
#2017-01-25|1079.16
#2017-01-26|1075.67
#2017-01-27|1056.37
#2017-01-30|1042.21
#2017-01-31|1049.94
#2017-02-01|1056.62
#2017-02-02|1055.75
#2017-02-03|1065.21
#2017-02-06|1040.05
#2017-02-07|1052.82
#2017-02-08|1061.95
#2017-02-09|1056.34
#2017-02-10|1066.79
#2017-02-13|1091.96
#2017-02-14|1102.16
#2017-02-15|1124.72
#2017-02-16|1125.92
#2017-02-17|1103.96
#2017-02-20|1111.57
#2017-02-21|1091.79
#2017-02-22|1088.65
#2017-02-23|1122.64
#2017-02-24|1104.82
#2017-02-27|1106.98
#2017-02-28|1094.05
#2017-03-01|1104.85
#2017-03-02|1105.38
#2017-03-03|1107.24
#2017-03-06|1118.92
#2017-03-07|1112.47
#2017-03-08|1086.30
#2017-03-09|1065.19
#2017-03-10|1086.98
#2017-03-13|1095.10
#2017-03-14|1109.57
#2017-03-15|1123.42
#2017-03-16|1162.66
#2017-03-17|1157.96
#2017-03-20|1175.88
#2017-03-21|1178.18
#2017-03-22|1182.52
#2017-03-23|1189.61
#2017-03-24|1191.94
#2017-03-27|1146.81
#2017-03-28|1135.76
#2017-03-29|1125.27
#2017-03-30|1128.41
#2017-03-31|1060.75
#2017-04-03|1048.60
#2017-04-04|1051.79
#2017-04-05|1015.00
#2017-04-06|1005.60
#2017-04-07|1013.69
#2017-04-10| 991.26
#2017-04-11|1007.50
#2017-04-12|1027.03
#2017-04-13|1057.77
#2017-04-14|1058.41
#2017-04-17|1067.08
#2017-04-18|1066.01
#2017-04-19|1060.54
#2017-04-20|1071.82
#2017-04-21|1062.39
#2017-04-24|1082.13
#2017-04-25|1077.07
#2017-04-26|1055.13
#2017-04-27|1053.48
#2017-04-28|1059.82
#2017-05-01|1061.73
#2017-05-02|1067.05
#2017-05-03|1057.53
#2017-05-04|1037.66
#2017-05-05|1032.91
#2017-05-08|1031.47
#2017-05-09|1030.65
#2017-05-10|1039.05
#2017-05-11|1043.18
#2017-05-12|1049.66
#2017-05-15|1063.86
#2017-05-16|1071.80
#2017-05-17|1054.43
#2017-05-18|1031.87
#2017-05-19|1050.01
#2017-05-22|1056.11
#2017-05-23|1059.60
#2017-05-24|1069.32
#2017-05-25|1070.95
#2017-05-26|1075.58
#2017-05-29|1059.15
#2017-05-30|1054.64
#2017-05-31|1040.41
#2017-06-01|1055.10
#2017-06-02|1075.70
#2017-06-05|1095.34
#2017-06-06|1068.78
#2017-06-07|1061.03
#2017-06-08|1045.87
#2017-06-09|1052.82
#2017-06-12|1058.50
#2017-06-13|1056.34
#2017-06-14|1075.51
#2017-06-15|1041.52
#2017-06-16|1043.66
#2017-06-19|1044.92
#2017-06-20|1038.26
#2017-06-21|1040.09
#2017-06-22|1035.78
#2017-06-23|1041.97
#2017-06-26|1049.20
#2017-06-27|1033.33
#2017-06-28|1021.78
#2017-06-29|1022.21
#2017-06-30|1020.73
#2017-07-03|1022.48
#2017-07-04|1029.92
#2017-07-05|1016.38
#2017-07-06|1024.44
#2017-07-07|1014.14
#2017-07-10|1006.07
#2017-07-11| 996.59
#2017-07-12|1022.23
#2017-07-13|1026.53
#2017-07-14|1054.18
#2017-07-17|1070.45
#2017-07-18|1062.07
#2017-07-19|1062.91
#2017-07-20|1075.52
#2017-07-21|1071.53
#2017-07-24|1071.42
#2017-07-25|1059.41
#2017-07-26|1071.39
#2017-07-27|1081.12
#2017-07-28|1086.84
#2017-07-31|1064.05
#2017-08-01|1061.30
#2017-08-02|1058.08
#2017-08-03|1062.51
#2017-08-04|1057.81
#2017-08-07|1072.98
#2017-08-08|1078.08
#2017-08-09|1060.81
#2017-08-10|1056.07
#2017-08-11|1042.34
#2017-08-14|1051.38
#2017-08-15|1051.10
#2017-08-16|1053.17
#2017-08-17|1060.67
#2017-08-18|1052.85
#2017-08-21|1052.59
#2017-08-22|1058.12
#2017-08-23|1067.96
#2017-08-24|1073.79
#2017-08-25|1082.92
#2017-08-28|1080.19
#2017-08-29|1085.39
#2017-08-30|1068.54
#2017-08-31|1071.79
#2017-09-01|1065.51
#2017-09-04|1048.85
#2017-09-05|1038.54
#2017-09-06|1025.81
#2017-09-07|1037.54
#2017-09-08|1023.67
#2017-09-11|1019.68
#2017-09-12|1019.29
#2017-09-13|1010.00
#2017-09-14|1005.23
#2017-09-15|1004.23
#2017-09-18| 991.24
#2017-09-19| 983.65
#2017-09-20| 992.25
#2017-09-21| 996.37
#2017-09-22|1002.32
#2017-09-25| 995.10
#2017-09-26| 982.09
#2017-09-27| 972.07
#2017-09-28| 975.64
#2017-09-29| 984.89
#2017-10-02| 971.69
#2017-10-03| 968.91
#2017-10-04| 982.20
#2017-10-05| 986.13
#2017-10-06| 973.98
#2017-10-09| 970.47
#2017-10-10| 989.34
#2017-10-11|1000.33
#2017-10-12|1021.35
#2017-10-13|1031.89
#2017-10-16|1033.98
#2017-10-17|1015.22
#2017-10-18|1013.50
#2017-10-19|1012.95
#2017-10-20| 994.82
#2017-10-23| 995.85
#2017-10-24| 988.72
#2017-10-25| 972.22
#2017-10-26| 962.49
#2017-10-27| 967.61
#2017-10-30| 984.53
#2017-10-31| 975.99
#2017-11-01| 980.88
#2017-11-02| 983.83
#2017-11-03| 971.88
#2017-11-06| 966.48
#2017-11-07| 965.19
#2017-11-08| 981.56
#2017-11-09| 968.34
#2017-11-10| 967.79
#2017-11-13| 958.74
#2017-11-14| 962.82
#2017-11-15| 956.06
#2017-11-16| 969.66
#2017-11-17| 981.07
#2017-11-20| 982.67
#2017-11-21| 976.07
#2017-11-22|1002.98
#2017-11-23| 999.34
#2017-11-24|1011.77
#2017-11-27|1012.78
#2017-11-28|1047.27
#2017-11-29|1040.97
#2017-11-30|1055.28
#2017-12-01|1047.31
#2017-12-04|1055.38
#2017-12-05|1065.82
#2017-12-06|1074.76
#2017-12-07|1067.21
#2017-12-08|1064.36
#2017-12-11|1064.96
#2017-12-12|1060.15
#2017-12-13|1073.76
#2017-12-14|1085.66
#2017-12-15|1112.70
#2017-12-18|1192.97
#2017-12-19|1190.61
#2017-12-20|1202.05
#2017-12-21|1196.38
#2017-12-22|1196.33
#2017-12-25|1196.64
#2017-12-26|1201.29
#2017-12-27|1231.87
#2017-12-28|1230.93
#2017-12-29|1248.72
#2018-01-01|1248.72
#2018-01-02|1241.18
#2018-01-03|1229.48
#2018-01-04|1230.61
#2018-01-05|1245.75
#2018-01-08|1235.98
#2018-01-09|1244.76
#2018-01-10|1238.64
#2018-01-11|1232.85
#2018-01-12|1252.57
#2018-01-15|1253.58
#2018-01-16|1272.87
#2018-01-17|1262.64
#2018-01-18|1288.30
#2018-01-19|1269.57
#2018-01-22|1297.72
#2018-01-23|1311.41
#2018-01-24|1324.01
#2018-01-25|1350.86
#2018-01-26|1326.15
#2018-01-29|1300.48
#2018-01-30|1280.09
#2018-01-31|1297.72
#2018-02-01|1302.01
#2018-02-02|1286.04
#2018-02-05|1248.12
#2018-02-06|1224.67
#2018-02-07|1261.88
#2018-02-08|1229.41
#2018-02-09|1235.94
#2018-02-12|1249.14
#2018-02-13|1270.89
#2018-02-14|1307.53
#2018-02-15|1346.90
#2018-02-16|1338.87
#2018-02-19|1325.32
#2018-02-20|1304.00
#2018-02-21|1280.21
#2018-02-22|1267.84
#2018-02-23|1302.06
#2018-02-26|1308.92
#2018-02-27|1311.17
#2018-02-28|1299.21
#2018-03-01|1284.06
#2018-03-02|1271.79
#2018-03-05|1240.90
#2018-03-06|1276.48
#2018-03-07|1219.92
#2018-03-08|1201.72
#2018-03-09|1225.35
#2018-03-12|1200.50
#2018-03-13|1193.34
#2018-03-14|1179.73
#2018-03-15|1177.13
#2018-03-16|1165.43
#2018-03-19|1148.15
#2018-03-20|1178.78
#2018-03-21|1183.78
#2018-03-22|1188.23
#2018-03-23|1203.52
#2018-03-26|1214.74
#2018-03-27|1231.00
#2018-03-28|1207.42
#2018-03-29|1210.24
#2018-03-30|1212.48
#2018-04-02|1212.53
#2018-04-03|1210.25
#2018-04-04|1196.34
#2018-04-05|1204.67
#2018-04-06|1199.70
#2018-04-09|1193.52
#2018-04-10|1219.11
#2018-04-11|1219.96
#2018-04-12|1222.62
#2018-04-13|1219.05
#2018-04-16|1217.84
#2018-04-17|1232.07
#2018-04-18|1230.78
#2018-04-19|1220.57
#2018-04-20|1202.54
#2018-04-23|1187.11
#2018-04-24|1179.58
#2018-04-25|1168.85
#2018-04-26|1170.51
#2018-04-27|1177.33
#2018-04-30|1181.21
#2018-05-01|1167.73
#2018-05-02|1167.35
#2018-05-03|1154.44
#2018-05-04|1146.85
#2018-05-07|1142.08
#2018-05-08|1122.27
#2018-05-09|1129.16
#2018-05-10|1131.59
#2018-05-11|1146.83
#2018-05-14|1132.17
#2018-05-15|1087.93
#2018-05-16|1105.36
#2018-05-17|1087.68
#2018-05-18|1060.29
#2018-05-21|1054.30
#2018-05-22|1071.28
#2018-05-23|1074.55
#2018-05-24|1054.97
#2018-05-25|1062.00
#2018-05-28|1064.65
#2018-05-29|1038.66
#2018-05-30|1044.31
#2018-05-31|1046.94
#2018-06-01|1048.12
#2018-06-04|1988.64
#2018-06-05|1958.42
#2018-06-06|1963.21
#2018-06-07|1934.77
#2018-06-08|1904.16
#2018-06-11|1903.30
#2018-06-12|1891.68
#2018-06-13|1888.58
#2018-06-14|1890.64
#2018-06-15|1871.35
#2018-06-18|1864.32
#2018-06-19|1846.13
#2018-06-20|1868.78
#2018-06-21|1873.41
#2018-06-22|1900.23
#2018-06-25|1880.90
#2018-06-26|1885.72
#2018-06-27|1854.51
#2018-06-28|1838.99
#2018-06-29|1875.45
#2018-07-02|1922.96
#2018-07-03|1946.04
#2018-07-04|1948.54
#2018-07-05|1972.06
#2018-07-06|1990.03
#2018-07-09|2023.67
#2018-07-10|2020.73
#2018-07-11|2003.34
#2018-07-12|2049.81
#2018-07-13|2053.33
#2018-07-16|2058.19
#2018-07-17|2052.12
#2018-07-18|1986.05
#2018-07-19|1948.95
#2018-07-20|1968.89
#2018-07-23|1957.07
#2018-07-24|1971.45
#2018-07-25|1946.34
#2018-07-26|1952.03
#2018-07-27|1964.32
#2018-07-30|1974.73
#2018-07-31|1992.39
#2018-08-01|1963.75
#2018-08-02|1917.63
#2018-08-03|1927.70
#2018-08-06|1908.87
#2018-08-07|1935.62
#2018-08-08|1934.85
#2018-08-09|1911.54
#2018-08-10|1847.94
#2018-08-13|1799.79
#2018-08-14|1819.69
#2018-08-15|1751.83
#2018-08-16|1723.58
#2018-08-17|1674.37
#2018-08-20|1693.56
#2018-08-21|1731.68
#2018-08-22|1695.86
#2018-08-23|1703.65
#2018-08-24|1702.61
#2018-08-27|1725.07
#2018-08-28|1733.67
#2018-08-29|1695.00
#2018-08-30|1656.40
#2018-08-31|1649.48
#2018-09-03|1632.96
#2018-09-04|1578.83
#2018-09-05|1552.54
#2018-09-06|1565.03
#2018-09-07|1593.45
#2018-09-10|1582.61
#2018-09-11|1611.78
#2018-09-12|1636.25
#2018-09-13|1663.64
#2018-09-14|1652.79
#2018-09-17|1625.79
#2018-09-18|1630.45
#2018-09-19|1650.69
#2018-09-20|1661.54
#2018-09-21|1671.68
#2018-09-24|1676.20
#2018-09-25|1655.22
#2018-09-26|1681.69
#2018-09-27|1680.74
#2018-09-28|1661.55
#2018-10-01|1649.45
#2018-10-02|1618.50
#2018-10-03|1610.63
#2018-10-04|1530.48
#2018-10-05|1521.89
#2018-10-08|1503.49
#2018-10-09|1504.60
#2018-10-10|1506.11
#2018-10-11|1490.11
#2018-10-12|1549.97
#2018-10-15|1522.19
#2018-10-16|1569.25
#2018-10-17|1580.85
#2018-10-18|1519.58
#2018-10-19|1515.88
#2018-10-22|1544.73
#2018-10-23|1507.97
#2018-10-24|1518.46
#2018-10-25|1514.58
#2018-10-26|1492.08
#2018-10-29|1528.91
#2018-10-30|1534.86
#2018-10-31|1523.61
#2018-11-01|1588.10
#2018-11-02|1608.16
#2018-11-05|1660.97
#2018-11-06|1650.59
#2018-11-07|1704.50
#2018-11-08|1688.05
#2018-11-09|1658.61
#2018-11-12|1614.59
#2018-11-13|1619.72
#2018-11-14|1589.26
#2018-11-15|1631.23
#2018-11-16|1634.97
#2018-11-19|1634.95
#2018-11-20|1600.90
#2018-11-21|1622.54
#2018-11-22|1679.04
#2018-11-23|1652.10
#2018-11-26|1666.47
#2018-11-27|1635.94
#2018-11-28|1647.00
#2018-11-29|1667.69
#2018-11-30|1625.54
#2018-12-03|1646.26
#2018-12-04|1661.05
#2018-12-05|1661.69
#2018-12-06|1620.36
#2018-12-07|1613.64
#2018-12-10|1569.90
#2018-12-11|1587.72
#2018-12-12|1604.24
#2018-12-13|1603.79
#2018-12-14|1565.47
#2018-12-17|1567.26
#2018-12-18|1565.23
#2018-12-19|1597.12
#2018-12-20|1584.49
#2018-12-21|1566.15
#2018-12-24|1539.21
#2018-12-25|1538.10
#2018-12-26|1539.93
#2018-12-27|1538.98
#2018-12-28|1576.32
#2018-12-31|1580.48
#2019-01-01|1580.48
#2019-01-02|1542.83
#2019-01-03|1575.11
#2019-01-04|1611.98
#2019-01-07|1607.88
#2019-01-08|1589.63
#2019-01-09|1617.16
#2019-01-10|1649.48
#2019-01-11|1656.09
#2019-01-14|1666.90
#2019-01-15|1669.06
#2019-01-16|1674.46
#2019-01-17|1688.83
#2019-01-18|1703.37
#2019-01-21|1694.71
#2019-01-22|1697.94
#2019-01-23|1707.43
#2019-01-24|1700.85
#2019-01-25|1650.38
#2019-01-28|1611.54
#2019-01-29|1637.18
#2019-01-30|1624.73
#2019-01-31|1688.54
#2019-02-01|1673.09
#2019-02-04|1640.12
#2019-02-05|1651.16
#2019-02-06|1657.70
#2019-02-07|1616.63
#2019-02-08|1608.29
#2019-02-11|1587.77
#2019-02-12|1617.33
#2019-02-13|1599.35
#2019-02-14|1562.61
#2019-02-15|1571.28
#2019-02-18|1583.67
#2019-02-19|1575.45
#2019-02-20|1623.90
#2019-02-21|1595.25
#2019-02-22|1589.56
#2019-02-25|1613.98
#2019-02-26|1607.63
#2019-02-27|1596.62
#2019-02-28|1568.84
#2019-03-01|1556.32
#2019-03-04|1544.64
#2019-03-05|1550.72
#2019-03-06|1551.04
#2019-03-07|1528.99
#2019-03-08|1551.23
#2019-03-11|1574.82
#2019-03-12|1583.81
#2019-03-13|1567.46
#2019-03-14|1558.82
#2019-03-15|1598.04
#2019-03-18|1596.92
#2019-03-19|1570.19
#2019-03-20|1537.46
#2019-03-21|1549.95
#2019-03-22|1521.60
#2019-03-25|1509.49
#2019-03-26|1519.21
#2019-03-27|1515.85
#2019-03-28|1516.69
#2019-03-29|1546.63
#2019-04-01|1601.58
#2019-04-02|1578.38
#2019-04-03|1595.57
#2019-04-04|1576.09
#2019-04-05|1587.37
#2019-04-08|1569.63
#2019-04-09|1582.86
#2019-04-10|1619.36
#2019-04-11|1605.62
#2019-04-12|1623.09
#2019-04-15|1625.00
#2019-04-16|1623.67
#2019-04-17|1640.27
#2019-04-18|1643.57
#2019-04-19|1643.64
#2019-04-22|1628.85
#2019-04-23|1592.91
#2019-04-24|1580.98
#2019-04-25|1568.78
#2019-04-26|1604.22
#2019-04-29|1614.03
#2019-04-30|1598.16
#2019-05-01|1595.25
#2019-05-02|1587.96
#2019-05-03|1618.75
#2019-05-06|1606.04
#2019-05-07|1624.91
#2019-05-08|1642.00
#2019-05-09|1619.20
#2019-05-10|1653.78
#2019-05-13|1654.13
#2019-05-14|1650.98
#2019-05-15|1635.36
#2019-05-16|1633.07
#2019-05-17|1583.60
#2019-05-20|1533.41
#2019-05-21|1509.33
#2019-05-22|1501.64
#2019-05-23|1462.65
#2019-05-24|1459.57
#2019-05-27|1457.74
#2019-05-28|1422.79
#2019-05-29|1407.88
#2019-05-30|1459.30
#2019-05-31|1458.84
#2019-06-03|1460.45
#2019-06-04|1430.32
#2019-06-05|1414.34
#2019-06-06|1416.16
#2019-06-07|1422.65
#2019-06-10|1447.57
#2019-06-11|1470.12
#2019-06-12|1464.48
#2019-06-13|1461.87
#2019-06-14|1469.13
#2019-06-17|1466.36
#2019-06-18|1496.68
#2019-06-19|1499.41
#2019-06-20|1528.54
#2019-06-21|1518.07
#2019-06-24|1498.21
#2019-06-25|1513.87
#2019-06-26|1511.45
#2019-06-27|1529.71
#2019-06-28|1524.51
#2019-07-01|1537.54
#2019-07-02|1533.01
#2019-07-03|1531.72
#2019-07-04|1547.75
#2019-07-05|1530.63
#2019-07-08|1528.45
#2019-07-09|1514.43
#2019-07-10|1555.26
#2019-07-11|1568.64
#2019-07-12|1565.68
#2019-07-15|1577.69
#2019-07-16|1583.30
#2019-07-17|1583.35
#2019-07-18|1600.84
#2019-07-19|1659.70
#2019-07-22|1656.31
#2019-07-23|1651.13
#2019-07-24|1625.34
#2019-07-25|1599.33
#2019-07-26|1569.91
#2019-07-29|1572.40
#2019-07-30|1565.09
#2019-07-31|1571.37
#2019-08-01|1531.55
#2019-08-02|1512.76
#2019-08-05|1489.86
#2019-08-06|1491.52
#2019-08-07|1474.80
#2019-08-08|1475.90
#2019-08-09|1462.78
#2019-08-12|1446.55
#2019-08-13|1462.35
#2019-08-14|1426.71
#2019-08-15|1444.01
#2019-08-16|1442.07
#2019-08-19|1428.04
#2019-08-20|1436.73
#2019-08-21|1445.81
#2019-08-22|1434.25
#2019-08-23|1434.72
#2019-08-26|1418.86
#2019-08-27|1406.87
#2019-08-28|1412.71
#2019-08-29|1419.33
#2019-08-30|1440.04
#2019-09-02|1429.66
#2019-09-03|1444.13
#2019-09-04|1460.34
#2019-09-05|1478.10
#2019-09-06|1472.60
#2019-09-09|1498.90
#2019-09-10|1498.44
#2019-09-11|1494.27
#2019-09-12|1529.78
#2019-09-13|1551.35
#2019-09-16|1559.73
#2019-09-17|1510.03
#2019-09-18|1517.09
#2019-09-19|1502.51
#2019-09-20|1467.14
#2019-09-23|1448.60
#2019-09-24|1432.62
#2019-09-25|1405.16
#2019-09-26|1417.52
#2019-09-27|1406.87
#2019-09-30|1415.14
#2019-10-01|1390.13
#2019-10-02|1390.43
#2019-10-03|1378.80
#2019-10-04|1394.35
#2019-10-07|1402.86
#2019-10-08|1400.42
#2019-10-09|1407.66
#2019-10-10|1428.76
#2019-10-11|1444.22
#2019-10-14|1448.04
#2019-10-15|1445.44
#2019-10-16|1461.19
#2019-10-17|1470.62
#2019-10-18|1462.55
#2019-10-21|1467.57
#2019-10-22|1524.15
#2019-10-23|1518.57
#2019-10-24|1514.32
#2019-10-25|1501.27
#2019-10-28|1533.80
#2019-10-29|1528.59
#2019-10-30|1463.20
#2019-10-31|1467.53
#2019-11-01|1459.09
#2019-11-04|1498.00
#2019-11-05|1505.84
#2019-11-06|1504.79
#2019-11-07|1504.77
#2019-11-08|1542.35
#2019-11-11|1522.53
#2019-11-12|1534.75
#2019-11-13|1533.92
#2019-11-14|1548.92
#2019-11-15|1563.87
#2019-11-18|1554.95
#2019-11-19|1571.08
#2019-11-20|1572.85
#2019-11-21|1574.66
#2019-11-22|1527.98
#2019-11-25|1522.93
#2019-11-26|1504.66
#2019-11-27|1519.19
#2019-11-28|1494.80
#2019-11-29|1507.04
#2019-12-02|1501.56
#2019-12-03|1484.02
#2019-12-04|1492.64
#2019-12-05|1487.75
#2019-12-06|1492.83
#2019-12-09|1500.16
#2019-12-10|1474.58
#2019-12-11|1503.31
#2019-12-12|1519.34
#2019-12-13|1548.80
#2019-12-16|1561.21
#2019-12-17|1567.89
#2019-12-18|1597.24
#2019-12-19|1601.61
#2019-12-20|1594.88
#2019-12-23|1592.96
#2019-12-24|1599.64
#2019-12-25|1598.23
#2019-12-26|1595.18
#2019-12-27|1614.85
#2019-12-30|1627.16
#2019-12-31|1605.62
#2020-01-01|1605.62
#2020-01-02|1611.54
#2020-01-03|1584.15
#2020-01-06|1570.13
#2020-01-07|1577.81
#2020-01-08|1594.21
#2020-01-09|1613.27
#2020-01-10|1611.63
#2020-01-13|1596.54
#2020-01-14|1604.68
#2020-01-15|1607.56
#2020-01-16|1583.65
#2020-01-17|1581.76
#2020-01-20|1567.15
#2020-01-21|1568.22
#2020-01-22|1579.45
#2020-01-23|1548.17
#2020-01-24|1541.83
#2020-01-27|1508.50
#2020-01-28|1506.09
#2020-01-29|1515.74
#2020-01-30|1470.27
#2020-01-31|1436.40
#2020-02-03|1432.56
#2020-02-04|1452.06
#2020-02-05|1455.86
#2020-02-06|1451.89
#2020-02-07|1427.48
#2020-02-10|1433.32
#2020-02-11|1440.17
#2020-02-12|1414.76
#2020-02-13|1387.02
#2020-02-14|1368.87
#2020-02-17|1370.05
#2020-02-18|1358.48
#2020-02-19|1363.27
#2020-02-20|1336.39
#2020-02-21|1349.91
#2020-02-24|1302.16
#2020-02-25|1287.47
#2020-02-26|1308.84
#2020-02-27|1273.47
#2020-02-28|1233.24
#2020-03-02|1233.86
#2020-03-03|1283.47
#2020-03-04|1281.90
#2020-03-05|1269.35
#2020-03-06|1251.58
#2020-03-09|1209.21
#2020-03-10|1195.52
#2020-03-11|1197.96
#2020-03-12|1108.61
#2020-03-13|1116.77
#2020-03-16|1068.59
#2020-03-17|1100.03
#2020-03-18|1045.11
#2020-03-19|1066.01
#2020-03-20|1089.09
#2020-03-23|1078.79
#2020-03-24|1085.70
#2020-03-25|1139.85
#2020-03-26|1167.67
#2020-03-27|1104.00
#2020-03-30|1064.63
#2020-03-31|1085.12
#2020-04-01|1076.13
#2020-04-02|1080.63
#2020-04-03|1036.74
#2020-04-06|1024.14
#2020-04-07|1059.63
#2020-04-08|1069.66
#2020-04-09|1092.27
#2020-04-10|1089.49
#2020-04-13|1085.20
#2020-04-14|1104.16
#2020-04-15|1074.38
#2020-04-16|1077.86
#2020-04-17|1080.85
#2020-04-20|1083.23
#2020-04-21|1068.25
#2020-04-22|1060.06
#2020-04-23|1061.51
#2020-04-24|1073.90
#2020-04-27|1081.67
#2020-04-28|1108.12
#2020-04-29|1135.43
#2020-04-30|1127.32
#2020-05-01|1105.61
#2020-05-04|1115.55
#2020-05-05|1133.26
#2020-05-06|1117.11
#2020-05-07|1127.47
#2020-05-08|1142.04
#2020-05-11|1148.72
#2020-05-12|1125.95
#2020-05-13|1098.96
#2020-05-14|1077.41
#2020-05-15|1064.80
#2020-05-18|1059.03
#2020-05-19|1070.97
#2020-05-20|1037.95
#2020-05-21|1072.50
#2020-05-22|1059.11
#2020-05-25|1033.53
#2020-05-26|1067.80
#2020-05-27|1070.33
#2020-05-28|1067.20
#2020-05-29|1058.98
#2020-06-01|1069.52
#2020-06-02|1107.28
#2020-06-03|1161.85
#2020-06-04|1147.92
#2020-06-05|1158.15
#2020-06-08|1158.32
#2020-06-09|1176.42
#2020-06-10|1168.45
#2020-06-11|1142.72
#2020-06-12|1139.04
#2020-06-15|1125.75
#2020-06-16|1131.56
#2020-06-17|1151.38
#2020-06-18|1130.71
#2020-06-19|1148.42
#2020-06-22|1136.52
#2020-06-23|1137.66
#2020-06-24|1135.34
#2020-06-25|1117.09
#2020-06-26|1121.12
#2020-06-29|1127.45
#2020-06-30|1129.99
#2020-07-01|1175.00
#2020-07-02|1184.34
#2020-07-03|1196.90
#2020-07-06|1198.07
#2020-07-07|1184.90
#2020-07-08|1199.73
#2020-07-09|1185.73
#2020-07-10|1177.35
#2020-07-13|1192.35
#2020-07-14|1173.41
#2020-07-15|1186.12
#2020-07-16|1178.14
#2020-07-17|1178.40
#2020-07-20|1172.09
#2020-07-21|1172.49
#2020-07-22|1157.82
#2020-07-23|1149.53
#2020-07-24|1139.84
#2020-07-27|1160.62
#2020-07-28|1159.60
#2020-07-29|1170.24
#2020-07-30|1142.69
#2020-07-31|1134.19
#2020-08-03|1103.64
#2020-08-04|1100.73
#2020-08-05|1116.88
#2020-08-06|1105.50
#2020-08-07|1108.06
#2020-08-10|1101.59
#2020-08-11|1119.45
#2020-08-12|1131.46
#2020-08-13|1135.38
#2020-08-14|1139.36
#2020-08-17|1132.31
#2020-08-18|1135.44
#2020-08-19|1137.33
#2020-08-20|1128.81
#2020-08-21|1137.17
#2020-08-24|1189.78
#2020-08-25|1192.58
#2020-08-26|1181.78
#2020-08-27|1186.59
#2020-08-28|1176.30
#2020-08-31|1137.56
#2020-09-01|1148.90
#2020-09-02|1145.07
#2020-09-03|1134.00
#2020-09-04|1117.68
#2020-09-07|1137.69
#2020-09-08|1166.79
#2020-09-09|1197.53
#2020-09-10|1190.31
#2020-09-11|1185.72
#2020-09-14|1199.20
#2020-09-15|1217.19
#2020-09-16|1225.13
#2020-09-17|1229.14
#2020-09-18|1219.65
#2020-09-21|1140.61
#2020-09-22|1146.43
#2020-09-23|1133.36
#2020-09-24|1132.88
#2020-09-25|1118.37
#2020-09-28|1135.42
#2020-09-29|1145.82
#2020-09-30|1171.20
#2020-10-01|1173.51
#2020-10-02|1184.61
#2020-10-05|1193.02
#2020-10-06|1185.18
#2020-10-07|1177.37
#2020-10-08|1205.95
#2020-10-09|1209.45
#2020-10-12|1204.77
#2020-10-13|1185.45
#2020-10-14|1181.29
#2020-10-15|1154.40
#2020-10-16|1156.64
#2020-10-19|1160.58
#2020-10-20|1183.54
#2020-10-21|1208.31
#2020-10-22|1202.27
#2020-10-23|1226.32
#2020-10-26|1217.22
#2020-10-27|1210.02
#2020-10-28|1162.88
#2020-10-29|1141.60
#2020-10-30|1136.99
#2020-11-02|1139.98
#2020-11-03|1161.47
#2020-11-04|1181.41
#2020-11-05|1209.93
#2020-11-06|1216.18
#2020-11-09|1325.64
#2020-11-10|1329.54
#2020-11-11|1324.51
#2020-11-12|1299.16
#2020-11-13|1306.49
#2020-11-16|1338.55
#2020-11-17|1356.26
#2020-11-18|1346.21
#2020-11-19|1340.20
#2020-11-20|1335.34
#2020-11-23|1334.70
#2020-11-24|1343.91
#2020-11-25|1351.73
#2020-11-26|1363.90
#2020-11-27|1348.66
#2020-11-30|1316.03
#2020-12-01|1335.50
#2020-12-02|1324.54
#2020-12-03|1338.86
#2020-12-04|1349.79
#2020-12-07|1347.66
#2020-12-08|1348.85
#2020-12-09|1360.64
#2020-12-10|1371.99
#2020-12-11|1357.33
#2020-12-14|1401.34
#2020-12-15|1406.34
#2020-12-16|1413.18
#2020-12-17|1415.99
#2020-12-18|1407.12
#2020-12-21|1364.00
#2020-12-22|1368.39
#2020-12-23|1378.10
#2020-12-24|1377.42
#2020-12-25|1375.30
#2020-12-28|1377.61
#2020-12-29|1388.54
#2020-12-30|1387.69
#2020-12-31|1368.74
#2021-01-01|1368.74
#2021-01-04|1368.06
#2021-01-05|1342.62
#2021-01-06|1346.42
#2021-01-07|1357.19
#2021-01-08|1392.98
#2021-01-11|1366.47
#2021-01-12|1353.49
#2021-01-13|1361.84
#2021-01-14|1381.82
#2021-01-15|1365.09
#2021-01-18|1362.13
#2021-01-19|1409.07
#2021-01-20|1408.57
#2021-01-21|1400.49
#2021-01-22|1378.79
#2021-01-25|1367.09
#2021-01-26|1380.68
#2021-01-27|1352.66
#2021-01-28|1357.58
#2021-01-29|1347.03
#2021-02-01|1340.42
#2021-02-02|1366.56
#2021-02-03|1379.64
#2021-02-04|1388.14
#2021-02-05|1416.00
#2021-02-08|1421.77
#2021-02-09|1446.04
#2021-02-10|1460.52
#2021-02-11|1461.57
#2021-02-12|1479.70
#2021-02-15|1483.57
#2021-02-16|1477.66
#2021-02-17|1438.32
#2021-02-18|1439.56
#2021-02-19|1461.77
#2021-02-22|1458.02
#2021-02-23|1460.82
#2021-02-24|1430.59
#2021-02-25|1423.49
#2021-02-26|1403.43
#2021-03-01|1445.14
#2021-03-02|1457.35
#2021-03-03|1476.15
#2021-03-04|1484.15
#2021-03-05|1460.54
#2021-03-08|1472.44
#2021-03-09|1476.74
#2021-03-10|1490.62
#2021-03-11|1511.19
#2021-03-12|1497.44
#2021-03-15|1475.03
#2021-03-16|1458.40
#2021-03-17|1449.85
#2021-03-18|1436.60
#2021-03-19|1434.52
#2021-03-22|1425.42
#2021-03-23|1413.93
#2021-03-24|1418.93
#2021-03-25|1412.40
#2021-03-26|1424.36
#2021-03-29|1429.91
#2021-03-30|1444.91
#2021-03-31|1447.15
#2021-04-01|1463.02
#2021-04-02|1464.46
#2021-04-05|1470.67
#2021-04-06|1483.67
#2021-04-07|1487.74
#2021-04-08|1472.84
#2021-04-09|1469.99
#2021-04-12|1466.08
#2021-04-13|1468.36
#2021-04-14|1470.28
#2021-04-15|1496.42
#2021-04-16|1498.41
#2021-04-19|1503.67
#2021-04-20|1482.71
#2021-04-21|1482.78
#2021-04-22|1479.53
#2021-04-23|1475.65
#2021-04-26|1494.75
#2021-04-27|1483.64
#2021-04-28|1484.47
#2021-04-29|1472.06
#2021-04-30|1440.69
#2021-05-03|1457.52
#2021-05-04|1449.80
#2021-05-05|1485.12
#2021-05-06|1503.15
#2021-05-07|1522.75
#2021-05-10|1523.66
#2021-05-11|1533.09
#2021-05-12|1520.19
#2021-05-13|1546.38
#2021-05-14|1538.97
#2021-05-17|1535.88
#2021-05-18|1563.02
#2021-05-19|1558.17
#2021-05-20|1572.38
#2021-05-21|1557.76
#2021-05-24|1545.10
#2021-05-25|1554.39
#2021-05-26|1585.05
#2021-05-27|1580.39
#2021-05-28|1599.77
#2021-05-31|1578.95
#2021-06-01|1581.88
#2021-06-02|1615.48
#2021-06-03|1630.91
#2021-06-04|1622.87
#2021-06-07|1608.62
#2021-06-08|1599.63
#2021-06-09|1600.32
#2021-06-10|1597.93
#2021-06-11|1598.14
#2021-06-14|1611.68
#2021-06-15|1597.36
#2021-06-16|1600.02
#2021-06-17|1546.39
#2021-06-18|1524.13
#2021-06-21|1546.03
#2021-06-22|1520.63
#2021-06-23|1529.90
#2021-06-24|1528.65
#2021-06-25|1531.11
#2021-06-28|1518.64
#2021-06-29|1528.75
#2021-06-30|1533.29
#2021-07-01|1513.03
#2021-07-02|1522.78
#2021-07-05|1522.16
#2021-07-06|1505.95
#2021-07-07|1526.25
#2021-07-08|1523.12
#2021-07-09|1511.82
#2021-07-12|1523.76
#2021-07-13|1503.41
#2021-07-14|1524.08
#2021-07-15|1514.66
#2021-07-16|1513.87
#2021-07-19|1490.62
#2021-07-20|1488.50
#2021-07-21|1485.50
#2021-07-22|1489.41
#2021-07-23|1489.07
#2021-07-26|1466.00
#2021-07-27|1468.51
#2021-07-28|1469.01
#2021-07-29|1475.75
#2021-07-30|1462.62
#2021-08-02|1485.27
#2021-08-03|1502.05
#2021-08-04|1488.13
#2021-08-05|1475.11
#2021-08-06|1444.35
#2021-08-09|1444.16
#2021-08-10|1421.79
#2021-08-11|1434.98
#2021-08-12|1432.34
#2021-08-13|1430.06
#2021-08-16|1446.49
#2021-08-17|1452.38
#2021-08-18|1439.42
#2021-08-19|1430.09
#2021-08-20|1412.12
#2021-08-23|1428.27
#2021-08-24|1442.19
#2021-08-25|1442.48
#2021-08-26|1438.08
#2021-08-27|1456.83
#2021-08-30|1471.45
#2021-08-31|1478.92
#2021-09-01|1499.52
#2021-09-02|1467.25
#2021-09-03|1484.29
#2021-09-06|1477.01
#2021-09-07|1465.85
#2021-09-08|1463.46
#2021-09-09|1502.05
#2021-09-10|1493.84
#2021-09-13|1497.87
#2021-09-14|1497.56
#2021-09-15|1481.24
#2021-09-16|1480.38
#2021-09-17|1532.67
#2021-09-20|1512.14
#2021-09-21|1519.39
#2021-09-22|1533.10
#2021-09-23|1552.42
#2021-09-24|1527.94
#2021-09-27|1512.99
#2021-09-28|1503.94
#2021-09-29|1489.79
#2021-09-30|1512.15
#2021-10-01|1499.99
#2021-10-04|1492.66
#2021-10-05|1491.65
#2021-10-06|1506.28
#2021-10-07|1512.96
#2021-10-08|1509.98
#2021-10-11|1505.38
#2021-10-12|1505.03
#2021-10-13|1509.19
#2021-10-14|1521.02
#2021-10-15|1528.24
#2021-10-18|1514.47
#2021-10-19|1530.10
#2021-10-20|1529.16
#2021-10-21|1517.28
#2021-10-22|1509.42
#2021-10-25|1502.79
#2021-10-26|1497.97
#2021-10-27|1503.93
#2021-10-28|1497.44
#2021-10-29|1481.12
#2021-11-01|1467.05
#2021-11-02|1485.26
#2021-11-03|1492.10
#2021-11-04|1497.68
#2021-11-05|1504.36
#2021-11-08|1511.43
#2021-11-09|1506.00
#2021-11-10|1484.23
#2021-11-11|1502.93
#2021-11-12|1488.34
#2021-11-15|1491.01
#2021-11-16|1472.80
#2021-11-17|1467.14
#2021-11-18|1461.43
#2021-11-19|1464.37
#2021-11-22|1462.86
#2021-11-23|1442.43
#2021-11-24|1407.97
#2021-11-25|1420.71
#2021-11-26|1374.13
#2021-11-29|1389.02
#2021-11-30|1397.66
#2021-12-01|1426.18
#2021-12-02|1446.20
#2021-12-03|1424.29
#2021-12-06|1428.12
#2021-12-07|1431.74
#2021-12-08|1416.01
#2021-12-09|1391.65
#2021-12-10|1363.71
#2021-12-13|1360.46
#2021-12-14|1366.22
#2021-12-15|1357.66
#2021-12-16|1367.34
#2021-12-17|1379.22
#2021-12-20|1378.47
#2021-12-21|1373.08
#2021-12-22|1379.00
#2021-12-23|1403.95
#2021-12-24|1401.98
#2021-12-27|1397.91
#2021-12-28|1394.12
#2021-12-29|1399.03
#2021-12-30|1395.26
#2021-12-31|1382.80
#2022-01-03|1389.67
#2022-01-04|1386.39
#2022-01-05|1412.42
#2022-01-06|1414.29
#2022-01-07|1425.34
#2022-01-10|1417.46
#2022-01-11|1429.58
#2022-01-12|1456.32
#2022-01-13|1457.62
#2022-01-14|1460.73
#2022-01-17|1458.48
#2022-01-18|1437.86
#2022-01-19|1446.82
#2022-01-20|1456.30
#2022-01-21|1458.19
#2022-01-24|1434.55
#2022-01-25|1431.20
#2022-01-26|1431.56
#2022-01-27|1421.98
#2022-01-28|1414.69
#2022-01-31|1436.03
#2022-02-01|1447.62
#2022-02-02|1444.64
#2022-02-03|1445.47
#2022-02-04|1431.13
#2022-02-07|1415.34
#2022-02-08|1429.71
#2022-02-09|1433.94
#2022-02-10|1454.28
#2022-02-11|1454.67
#2022-02-14|1431.28
#2022-02-15|1437.82
#2022-02-16|1440.18
#2022-02-17|1433.66
#2022-02-18|1413.92
#2022-02-21|1405.49
#2022-02-22|1403.52
#2022-02-23|1405.23
#2022-02-24|1331.16
#2022-02-25|1364.94
#2022-02-28|1344.82
#2022-03-01|1376.46
#2022-03-02|1360.76
#2022-03-03|1369.89
#2022-03-04|1331.80
#2022-03-07|1280.97
#2022-03-08|1261.58
#2022-03-09|1293.65
#2022-03-10|1294.12
#2022-03-11|1304.06
#2022-03-14|1313.82
#2022-03-15|1316.36
#2022-03-16|1352.00
#2022-03-17|1374.83
#2022-03-18|1360.86
#2022-03-21|1338.04
#2022-03-22|1332.84
#2022-03-23|1338.60
#2022-03-24|1355.72
#2022-03-25|1363.95
#2022-03-28|1346.80
#2022-03-29|1384.63
#2022-03-30|1378.88
#2022-03-31|1387.21
#2022-04-01|1374.34
#2022-04-04|1361.76
#2022-04-05|1352.65
#2022-04-06|1366.98
#2022-04-07|1336.15
#2022-04-08|1351.90
#2022-04-11|1352.40
#2022-04-12|1355.61
#2022-04-13|1334.25
#2022-04-14|1321.48
#2022-04-15|1321.48
#2022-04-18|1317.24
#2022-04-19|1302.52
#2022-04-20|1317.72
#2022-04-21|1296.61
#2022-04-22|1289.64
#2022-04-25|1277.10
#2022-04-26|1279.68
#2022-04-27|1268.66
#2022-04-28|1265.97
#2022-04-29|1280.14
#2022-05-02|1268.45
#2022-05-03|1278.50
#2022-05-04|1266.32
#2022-05-05|1252.33
#2022-05-06|1240.71
#2022-05-09|1220.24
#2022-05-10|1219.50
#2022-05-11|1224.80
#2022-05-12|1217.17
#2022-05-13|1209.31
#2022-05-16|1205.86
#2022-05-17|1223.00
#2022-05-18|1219.57
#2022-05-19|1227.23
#2022-05-20|1228.93
#2022-05-23|1239.15
#2022-05-24|1236.39
#2022-05-25|1237.95
#2022-05-26|1244.90
#2022-05-27|1261.41
#2022-05-30|1252.97
#2022-05-31|1253.64
#2022-06-01|1270.04
#2022-06-02|1260.93
#2022-06-03|1267.15
#2022-06-06|1281.78
#2022-06-07|1284.00
#2022-06-08|1286.16
#2022-06-09|1278.65
#2022-06-10|1242.75
#2022-06-13|1203.39
#2022-06-14|1194.16
#2022-06-15|1214.37
#2022-06-16|1207.00
#2022-06-17|1197.06
#2022-06-20|1201.86
#2022-06-21|1211.14
#2022-06-22|1197.20
#2022-06-23|1186.06
#2022-06-24|1210.62
#2022-06-27|1206.56
#2022-06-28|1198.48
#2022-06-29|1185.39
#2022-06-30|1182.74
#2022-07-01|1165.90
#2022-07-04|1176.91
#2022-07-05|1157.01
#2022-07-06|1149.86
#2022-07-07|1161.47
#2022-07-08|1166.85
#2022-07-11|1160.09
#2022-07-12|1158.68
#2022-07-13|1157.99
#2022-07-14|1146.75
#2022-07-15|1159.25
#2022-07-18|1165.39
#2022-07-19|1173.57
#2022-07-20|1177.75
#2022-07-21|1185.70
#2022-07-22|1201.38
#2022-07-25|1204.31
#2022-07-26|1199.82
#2022-07-27|1214.30
#2022-07-28|1233.24
#2022-07-29|1223.09
#2022-08-01|1234.55
#2022-08-02|1224.92
#2022-08-03|1208.90
#2022-08-04|1204.62
#2022-08-05|1211.67
#2022-08-08|1224.65
#2022-08-09|1223.47
#2022-08-10|1259.84
#2022-08-11|1268.59
#2022-08-12|1273.73
#2022-08-15|1258.44
#2022-08-16|1262.85
#2022-08-17|1260.70
#2022-08-18|1265.14
#2022-08-19|1257.77
#2022-08-22|1258.83
#2022-08-23|1261.28
#2022-08-24|1255.26
#2022-08-25|1270.96
#2022-08-26|1263.82
#2022-08-29|1260.21
#2022-08-30|1255.41
#2022-08-31|1233.89
#2022-09-01|1220.62
#2022-09-02|1232.46
#2022-09-05|1231.76
#2022-09-06|1226.01
#2022-09-07|1208.10
#2022-09-08|1212.82
#2022-09-09|1214.54
#2022-09-12|1232.33
#2022-09-13|1213.58
#2022-09-14|1208.88
#2022-09-15|1199.48
#2022-09-16|1181.69
#2022-09-19|1193.23
#2022-09-20|1201.45
#2022-09-21|1194.43
#2022-09-22|1200.70
#2022-09-23|1178.46
#2022-09-26|1201.45
#2022-09-27|1206.41
#2022-09-28|1191.07
#2022-09-29|1180.81
#2022-09-30|1182.68
#2022-10-03|1175.65
#2022-10-04|1211.09
#2022-10-05|1191.54
#2022-10-06|1193.95
#2022-10-07|1182.29
#2022-10-10|1175.10
#2022-10-11|1179.47
#2022-10-12|1173.92
#2022-10-13|1178.29
#2022-10-14|1185.79
#2022-10-17|1193.78
#2022-10-18|1204.50
#2022-10-19|1194.31
#2022-10-20|1193.43
#2022-10-21|1167.45
#2022-10-24|1169.57
#2022-10-25|1185.61
#2022-10-26|1198.81
#2022-10-27|1188.04
#2022-10-28|1200.72
#2022-10-31|1161.71
#2022-11-01|1176.85
#2022-11-02|1164.31
#2022-11-03|1148.59
#2022-11-04|1179.31
#2022-11-07|1195.98
#2022-11-08|1193.57
#2022-11-09|1217.34
#2022-11-10|1236.52
#2022-11-11|1250.22
#2022-11-14|1243.67
#2022-11-15|1248.20
#2022-11-16|1261.31
#2022-11-17|1264.64
#2022-11-18|1266.91
#2022-11-21|1262.22
#2022-11-22|1264.17
#2022-11-23|1283.27
#2022-11-24|1285.81
#2022-11-25|1290.91
#2022-11-28|1293.12
#2022-11-29|1301.80
#2022-11-30|1295.32
#2022-12-01|1273.77
#2022-12-02|1267.83
#2022-12-05|1306.91
#2022-12-06|1292.69
#2022-12-07|1334.64
#2022-12-08|1358.57
#2022-12-09|1390.55
#2022-12-12|1358.28
#2022-12-13|1413.13
#2022-12-14|1404.98
#2022-12-15|1414.18
#2022-12-16|1388.58
#2022-12-19|1400.04
#2022-12-20|1396.19
#2022-12-21|1406.94
#2022-12-22|1394.15
#2022-12-23|1399.96
#2022-12-26|1398.24
#2022-12-27|1382.97
#2022-12-28|1375.79
#2022-12-29|1371.34
#2022-12-30|1364.89
#2023-01-02|1361.56
#2023-01-03|1370.86
#2023-01-04|1370.40
#2023-01-05|1354.00
#2023-01-06|1353.74
#2023-01-09|1371.82
#2023-01-10|1356.43
#2023-01-11|1342.79
#2023-01-12|1358.78
#2023-01-13|1375.44
#2023-01-16|1362.14
#2023-01-17|1361.69
#2023-01-18|1364.39
#2023-01-19|1343.89
#2023-01-20|1350.35
#2023-01-23|1356.52
#2023-01-24|1352.10
#2023-01-25|1343.91
#2023-01-26|1322.99
#2023-01-27|1313.19
#2023-01-30|1322.62
#2023-01-31|1340.37
#2023-02-01|1362.91
#2023-02-02|1385.58
#2023-02-03|1362.81
#2023-02-06|1335.80
#2023-02-07|1348.83
#2023-02-08|1336.88
#2023-02-09|1342.26
#2023-02-10|1338.29
#2023-02-13|1345.06
#2023-02-14|1333.23
#2023-02-15|1323.81
#2023-02-16|1319.37
#2023-02-17|1326.24
#2023-02-20|1329.91
#2023-02-21|1319.60
#2023-02-22|1329.75
#2023-02-23|1336.05
#2023-02-24|1326.77
#2023-02-27|1330.56
#2023-02-28|1342.25
#2023-03-01|1365.26
#2023-03-02|1360.37
#2023-03-03|1349.09
#2023-03-06|1335.68
#2023-03-07|1297.49
#2023-03-08|1251.71
#2023-03-09|1237.05
#2023-03-10|1235.58
#2023-03-13|1216.15
#2023-03-14|1193.45
#2023-03-15|1162.19
#2023-03-16|1158.18
#2023-03-17|1151.55
#2023-03-20|1150.62
#2023-03-21|1147.30
#2023-03-22|1175.07
#2023-03-23|1204.69
#2023-03-24|1203.49
#2023-03-27|1220.18
#2023-03-28|1240.59
#2023-03-29|1253.80
#2023-03-30|1275.86
#2023-03-31|1277.79
#2023-04-03|1289.16
#2023-04-04|1283.40
#2023-04-05|1278.32
#2023-04-06|1261.99
#2023-04-07|1258.29
#2023-04-10|1244.93
#2023-04-11|1256.88
#2023-04-12|1255.03
#2023-04-13|1265.05
#2023-04-14|1271.23
#2023-04-17|1256.99
#2023-04-18|1253.73
#2023-04-19|1264.19
#2023-04-20|1272.51
#2023-04-21|1273.26
#2023-04-24|1279.16
#2023-04-25|1265.58
#2023-04-26|1261.84
#2023-04-27|1271.27
#2023-04-28|1265.41
#2023-05-01|1261.38
#2023-05-02|1257.21
#2023-05-03|1271.55
#2023-05-04|1245.21
#2023-05-05|1250.02
#2023-05-08|1253.53
#2023-05-09|1242.07
#2023-05-10|1217.32
#2023-05-11|1183.44
#2023-05-12|1184.60
#2023-05-15|1193.99
#2023-05-16|1197.18
#2023-05-17|1178.73
#2023-05-18|1172.34
#2023-05-19|1171.20
#2023-05-22|1189.40
#2023-05-23|1191.80
#2023-05-24|1195.98
#2023-05-25|1183.23
#2023-05-26|1192.60
#2023-05-29|1201.49
#2023-05-30|1128.86
#2023-05-31|1101.09
#2023-06-01|1112.74
#2023-06-02|1126.69
#2023-06-05|1126.38
#2023-06-06|1141.32
#2023-06-07|1158.20
#2023-06-08|1172.24
#2023-06-09|1186.31
#2023-06-12|1185.87
#2023-06-13|1200.95
#2023-06-14|1234.73
#2023-06-15|1253.65
#2023-06-16|1262.60
#2023-06-19|1265.78
#2023-06-20|1260.17
#2023-06-21|1253.47
#2023-06-22|1249.09
#2023-06-23|1235.01
#2023-06-26|1237.42
#2023-06-27|1234.41
#2023-06-28|1237.66
#2023-06-29|1229.85
#2023-06-30|1232.74
#2023-07-03|1242.84
#2023-07-04|1257.06
#2023-07-05|1237.79
#2023-07-06|1216.72
#2023-07-07|1223.79
#2023-07-10|1213.82
#2023-07-11|1225.97
#2023-07-12|1266.62
#2023-07-13|1282.55
#2023-07-14|1274.52
#2023-07-17|1269.63
#2023-07-18|1278.56
#2023-07-19|1273.88
#2023-07-20|1269.54
#2023-07-21|1263.34
#2023-07-24|1255.13
#2023-07-25|1273.10
#2023-07-26|1262.61
#2023-07-27|1282.61
#2023-07-28|1299.01
#2023-07-31|1300.27
#2023-08-01|1281.95
#2023-08-02|1257.92
#2023-08-03|1247.46
#2023-08-04|1255.57
#2023-08-07|1253.95
#2023-08-08|1239.06
#2023-08-09|1241.42
#2023-08-10|1257.02
#2023-08-11|1241.85
#2023-08-14|1240.58
#2023-08-15|1238.73
#2023-08-16|1247.46
#2023-08-17|1250.99
#2023-08-18|1240.79
#2023-08-21|1253.54
#2023-08-22|1275.95
#2023-08-23|1289.13
#2023-08-24|1278.84
#2023-08-25|1276.63
#2023-08-28|1280.02
#2023-08-29|1291.98
#2023-08-30|1298.99
#2023-08-31|1271.07
#2023-09-01|1283.67
#2023-09-04|1284.72
#2023-09-05|1294.37
#2023-09-06|1268.27
#2023-09-07|1271.63
#2023-09-08|1295.85
#2023-09-11|1304.17
#2023-09-12|1294.60
#2023-09-13|1302.13
#2023-09-14|1301.08
#2023-09-15|1304.61
#2023-09-18|1310.99
#2023-09-19|1303.93
#2023-09-20|1304.81
#2023-09-21|1278.77
#2023-09-22|1279.00
#2023-09-25|1268.46
#2023-09-26|1262.42
#2023-09-27|1253.02
#2023-09-28|1247.91
#2023-09-29|1264.94
#2023-10-02|1246.65
#2023-10-03|1237.60
#2023-10-04|1208.85
#2023-10-05|1232.47
#2023-10-06|1229.12
#2023-10-09|1222.84
#2023-10-10|1261.70
#2023-10-11|1278.72
#2023-10-12|1281.50
#2023-10-13|1265.44
#2023-10-16|1285.66
#2023-10-17|1298.46
#2023-10-18|1285.38
#2023-10-19|1270.82
#2023-10-20|1309.21
#2023-10-23|1336.82
#2023-10-24|1339.36
#2023-10-25|1345.90
#2023-10-26|1362.25
#2023-10-27|1358.15
#2023-10-30|1392.46
#2023-10-31|1382.09
#2023-11-01|1380.27
#2023-11-02|1411.46
#2023-11-03|1423.62
#2023-11-06|1422.53
#2023-11-07|1412.82
#2023-11-08|1426.99
#2023-11-09|1424.30
#2023-11-10|1408.02
#2023-11-13|1427.84
#2023-11-14|1458.41
#2023-11-15|1467.51
#2023-11-16|1452.10
#2023-11-17|1458.08
#2023-11-20|1463.59
#2023-11-21|1469.11
#2023-11-22|1456.35
#2023-11-23|1472.29
#2023-11-24|1465.18
#2023-11-27|1463.54
#2023-11-28|1470.09
#2023-11-29|1471.54
#2023-11-30|1450.86
#2023-12-01|1456.56
#2023-12-04|1475.29
#2023-12-05|1475.15
#2023-12-06|1482.31
#2023-12-07|1490.29
#2023-12-08|1487.46
#2023-12-11|1478.26
#2023-12-12|1494.84
#2023-12-13|1508.59
#2023-12-14|1569.95
#2023-12-15|1566.46
#2023-12-18|1553.91
#2023-12-19|1554.65
#2023-12-20|1564.63
#2023-12-21|1554.34
#2023-12-22|1543.16
#2023-12-25|1542.78
#2023-12-26|1522.94
#2023-12-27|1560.65
#2023-12-28|1556.62
#2023-12-29|1563.52
#2024-01-01|1563.52
#2024-01-02|1572.05
#2024-01-03|1561.18
#2024-01-04|1549.34
#2024-01-05|1559.28
#2024-01-08|1563.23
#2024-01-09|1570.23
#2024-01-10|1573.43
#2024-01-11|1567.63
#2024-01-12|1559.17
#2024-01-15|1569.54
#2024-01-16|1570.75
#2024-01-17|1551.79
#2024-01-18|1567.74
#2024-01-19|1569.91
#2024-01-22|1586.33
#2024-01-23|1611.29
#2024-01-24|1626.16
#2024-01-25|1621.66
#2024-01-26|1628.14
#2024-01-29|1614.15
#2024-01-30|1644.79
#2024-01-31|1619.48
#2024-02-01|1606.34
#2024-02-02|1606.88
#2024-02-05|1604.63
#2024-02-06|1610.82
#2024-02-07|1614.86
#2024-02-08|1619.76
#2024-02-09|1616.93
#2024-02-12|1601.36
#2024-02-13|1612.62
#2024-02-14|1625.39
#2024-02-15|1632.20
#2024-02-16|1640.18
#2024-02-19|1639.65
#2024-02-20|1648.52
#2024-02-21|1663.35
#2024-02-22|1641.82
#2024-02-23|1625.15
#2024-02-26|1653.41
#2024-02-27|1642.57
#2024-02-28|1621.64
#2024-02-29|1647.58
#2024-03-01|1649.63
#2024-03-04|1632.20
#2024-03-05|1629.45
#2024-03-06|1490.93
#2024-03-07|1506.41
#2024-03-08|1515.92
#2024-03-11|1515.26
#2024-03-12|1511.23
#2024-03-13|1513.10
#2024-03-14|1501.54
#2024-03-15|1503.34
#2024-03-18|1453.56
#2024-03-19|1455.26
#2024-03-20|1461.37
#2024-03-21|1456.46
#2024-03-22|1449.42
#2024-03-25|1453.62
#2024-03-26|1447.93
#2024-03-27|1452.68
#2024-03-28|1444.97
#2024-03-29|1443.93
#2024-04-01|1433.66
#2024-04-02|1455.52
#2024-04-03|1442.77
#2024-04-04|1451.53
#2024-04-05|1446.74
#2024-04-08|1453.74
#2024-04-09|1454.74
#2024-04-10|1450.67
#2024-04-11|1450.56
#2024-04-12|1403.13
#2024-04-15|1401.73
#2024-04-16|1379.26
#2024-04-17|1388.89
#2024-04-18|1387.19
#2024-04-19|1393.60
#2024-04-22|1390.12
#2024-04-23|1378.99
#2024-04-24|1368.45
#2024-04-25|1367.87
#2024-04-26|1400.29
#2024-04-29|1417.10
#2024-04-30|1417.90
#2024-05-01|1434.38
#2024-05-02|1427.48
#2024-05-03|1431.04
#2024-05-06|1438.22
#2024-05-07|1432.09
#2024-05-08|1431.75
#2024-05-09|1434.42
#2024-05-10|1444.75
#2024-05-13|1435.29
#2024-05-14|1423.52
#2024-05-15|1454.42
#2024-05-16|1468.27
#2024-05-17|1477.28
#2024-05-20|1471.04
#2024-05-21|1478.71
#2024-05-22|1480.84
#2024-05-23|1471.86
#2024-05-24|1475.89
#2024-05-27|1475.75
#2024-05-28|1459.66
#2024-05-29|1451.34
#2024-05-30|1428.40
#2024-05-31|1413.11
#2024-06-03|1446.78
#2024-06-04|1439.29
#2024-06-05|1416.01
#2024-06-06|1416.98
#2024-06-07|1422.18
#2024-06-10|1404.57
#2024-06-11|1412.45
#2024-06-12|1426.92
#2024-06-13|1429.85
#2024-06-14|1447.05
#2024-06-17|1454.92
#2024-06-18|1526.87
#2024-06-19|1541.87
#2024-06-20|1521.34
#2024-06-21|1537.96
#2024-06-24|1516.27
#2024-06-25|1503.12
#2024-06-26|1493.52
#2024-06-27|1467.72
#2024-06-28|1493.19
#2024-07-01|1538.69
#2024-07-02|1486.66
#2024-07-03|1541.71
#2024-07-04|1554.00
#2024-07-05|1555.20
#2024-07-08|1563.16
#2024-07-09|1557.08
#2024-07-10|1554.07
#2024-07-11|1553.47
#2024-07-12|1568.30
#2024-07-15|1565.49
#2024-07-16|1571.09
#2024-07-17|1563.44
#2024-07-18|1592.07
#2024-07-19|1581.28
#2024-07-22|1584.68
#2024-07-23|1580.47
#2024-07-24|1583.43
#2024-07-25|1586.07
#2024-07-26|1597.13
#2024-07-29|1581.52
#2024-07-30|1603.70
#2024-07-31|1615.76
#2024-08-01|1620.22
#2024-08-02|1608.21
#2024-08-05|1555.32
#2024-08-06|1556.58
#2024-08-07|1573.17
#2024-08-08|1596.94
#2024-08-09|1597.64
#2024-08-12|1593.79
#2024-08-13|1606.33
#2024-08-14|1626.18
#2024-08-15|1630.61
#2024-08-16|1646.51
#2024-08-19|1671.73
#2024-08-20|1660.06
#2024-08-21|1653.89
#2024-08-22|1648.84
#2024-08-23|1696.57
#2024-08-26|1711.54
#2024-08-27|1707.60
#2024-08-28|1714.51
#2024-08-29|1703.54
#2024-08-30|1711.33
#2024-09-02|1690.38
#2024-09-03|1660.58
#2024-09-04|1693.56
#2024-09-05|1709.14
#2024-09-06|1699.66
#2024-09-09|1697.26
#2024-09-10|1717.05
#2024-09-11|1713.15
#2024-09-12|1731.06
#2024-09-13|1739.39
#2024-09-16|1742.14
#2024-09-17|1738.71
#2024-09-18|1755.74
#2024-09-19|1787.89
#2024-09-20|1791.70
#2024-09-23|1818.07
#2024-09-24|1815.43
#2024-09-25|1849.85
#2024-09-26|1845.42
#2024-09-27|1839.73
#2024-09-30|1807.12
#2024-10-01|1814.03
#2024-10-02|1780.82
#2024-10-03|1776.39
#2024-10-04|1793.24
#2024-10-07|1799.88
#2024-10-08|1799.22
#2024-10-09|1780.90
#2024-10-10|1804.96
#2024-10-11|1818.22
#2024-10-14|1813.71
#2024-10-15|1824.72
#2024-10-16|1805.34
#2024-10-17|1795.37
#2024-10-18|1801.26
#2024-10-21|1786.81
#2024-10-22|1791.60
#2024-10-23|1762.14
#2024-10-24|1769.98
#2024-10-25|1789.23
#2024-10-28|1806.12
#2024-10-29|1798.48
#2024-10-30|1805.48
#2024-10-31|1803.50
#2024-11-01|1831.88
#2024-11-04|1840.31
#2024-11-05|1857.53
#2024-11-06|1843.07
#2024-11-07|1866.17
#2024-11-08|1846.84
#2024-11-11|1812.11
#2024-11-12|1766.58
#2024-11-13|1766.11
#2024-11-14|1766.96
#2024-11-15|1751.60
#2024-11-18|1780.76
#2024-11-19|1789.17
#2024-11-20|1796.34
#2024-11-21|1816.67
#2024-11-22|1814.82
#2024-11-25|1790.87
#2024-11-26|1804.85
#2024-11-27|1812.16
#2024-11-28|1844.57
#2024-11-29|1829.78
#2024-12-02|1813.21
#2024-12-03|1828.36
#2024-12-04|1862.34
#2024-12-05|1862.22
#2024-12-06|1871.74
#2024-12-09|1906.84
#2024-12-10|1917.91
#2024-12-11|1955.01
#2024-12-12|1952.13
#2024-12-13|1952.20
#2024-12-16|1952.82
#2024-12-17|1918.50
#2024-12-18|1916.66
#2024-12-19|1895.32
#2024-12-20|1919.53
#2024-12-23|1888.94
#2024-12-24|1868.77
#2024-12-25|1868.34
#2024-12-26|1852.81
#2024-12-27|1863.29
#2024-12-30|1845.22
#2024-12-31|1854.11
#2025-01-01|1854.11
#2025-01-02|1857.17
#2025-01-03|1861.14
#2025-01-06|1880.04
#2025-01-07|1872.02
#2025-01-08|1850.94
#2025-01-09|1841.54
#2025-01-10|1821.85
#2025-01-13|1811.60
#2025-01-14|1825.34
#2025-01-15|1852.74
#2025-01-16|1859.29
#2025-01-17|1880.62
#2025-01-20|1863.44
#2025-01-21|1860.30
#2025-01-22|1867.58
#2025-01-23|1845.33
#2025-01-24|1874.40
#2025-01-27|1832.39
#2025-01-28|1853.85
#2025-01-29|1856.94
#2025-01-30|1874.80
#2025-01-31|1813.96
#2025-02-03|1803.93
#2025-02-04|1818.26
#2025-02-05|1808.76
#2025-02-06|1813.07
#2025-02-07|1834.42
#2025-02-10|1820.68
#2025-02-11|1818.26
#2025-02-12|1797.71
#2025-02-13|1800.71
#2025-02-14|1803.33
#2025-02-17|1797.72
#2025-02-18|1811.30
#2025-02-19|1785.85
#2025-02-20|1784.23
#2025-02-21|1776.99
#2025-02-24|1760.44
#2025-02-25|1762.69
#2025-02-26|1780.91
#2025-02-27|1760.43
#2025-02-28|1766.46
#2025-03-03|1758.83
#2025-03-04|1768.43
#2025-03-05|1773.53
#2025-03-06|1791.93
#2025-03-07|1791.33
#2025-03-10|1751.59
#2025-03-11|1739.36
#2025-03-12|1728.86
#2025-03-13|1717.20
#2025-03-14|1736.99
#2025-03-17|1763.57
#2025-03-18|1754.18
#2025-03-19|1769.55
#2025-03-20|1780.42
#2025-03-21|1778.52
#2025-03-24|1779.00
#2025-03-25|1780.73
#2025-03-26|1794.78
#2025-03-27|1805.82
#2025-03-28|1806.63
#2025-03-31|1811.47
#2025-04-01|1853.63
#2025-04-02|1790.18
#2025-04-03|1724.53
#2025-04-04|1659.27
#2025-04-07|1624.59
#2025-04-08|1672.11
#2025-04-09|1633.94
#2025-04-10|1718.22
#2025-04-11|1750.27
#2025-04-14|1823.12
#2025-04-15|1826.42
#2025-04-16|1840.88
#2025-04-17|1828.97
#2025-04-18|1843.38
#2025-04-21|1857.09
#2025-04-22|1854.88
#2025-04-23|1891.06
#2025-04-24|1888.64
#2025-04-25|1889.71
#2025-04-28|1904.92
#2025-04-29|1896.87
#2025-04-30|1890.42
#2025-05-01|1888.31
#2025-05-02|1948.35
#2025-05-05|1952.05
#2025-05-06|1955.02
#2025-05-07|1965.40
#2025-05-08|1959.87
#2025-05-09|1980.74
#2025-05-12|1988.22
#2025-05-13|1976.07
#2025-05-14|1998.97
#2025-05-15|2021.32
#2025-05-16|2000.57
#2025-05-19|2005.19
#2025-05-20|2022.66
#2025-05-21|2051.24
#2025-05-22|2028.74
#2025-05-23|2055.68
#2025-05-26|2065.33
#2025-05-27|2058.37
#2025-05-28|2083.81
#2025-05-29|2106.84
#2025-05-30|2111.31
#2025-06-02|2105.84
#2025-06-03|2091.79
#2025-06-04|2099.53
#2025-06-05|2103.36
#2025-06-06|2116.42
#2025-06-09|2094.78
#2025-06-10|2078.86
#2025-06-11|2078.18
#2025-06-12|2071.07
#2025-06-13|2023.61
#2025-06-16|2032.83
#2025-06-17|2012.98
#2025-06-18|2026.06
#2025-06-19|2003.78
#2025-06-20|2025.15
#2025-06-23|2006.40
#2025-06-24|2058.11
#2025-06-25|2063.82
#2025-06-26|2058.26
#2025-06-27|2066.48
#2025-06-30|2072.58
#2025-07-01|2097.85
#2025-07-02|2099.65
#2025-07-03|2161.33
#2025-07-04|2158.94
#2025-07-07|2133.11
#2025-07-08|2107.60
#2025-07-09|2125.11
#2025-07-10|2117.21
#2025-07-11|2099.58
#2025-07-14|2084.25
#2025-07-15|2080.45
#2025-07-16|2090.61
#2025-07-17|2107.93
#2025-07-18|2123.17
#2025-07-21|2102.79
#2025-07-22|2118.84
#2025-07-23|2130.42
#2025-07-24|2117.76
#2025-07-25|2094.04
#2025-07-28|2067.62
#2025-07-29|2082.17
#2025-07-30|2077.52
#2025-07-31|2084.81
#2025-08-01|2065.77
#2025-08-04|2067.01
#2025-08-05|2078.49
#2025-08-06|2092.50
#2025-08-07|2113.35
#2025-08-08|2115.79
#2025-08-11|2102.47
#2025-08-12|2135.68
#2025-08-13|2162.99
#2025-08-14|2148.51
#2025-08-15|2151.43
#2025-08-18|2142.63
#2025-08-19|2136.23
#2025-08-20|2147.69
#2025-08-21|2136.27
#2025-08-22|2184.93
#2025-08-25|2167.27
#2025-08-26|2142.83
#2025-08-27|2132.40
#2025-08-28|2135.85
#2025-08-29|2140.20
#2025-09-01|2144.97
#2025-09-02|2103.29
#2025-09-03|2083.46
#2025-09-04|2070.16
#2025-09-05|2108.26
#2025-09-08|2120.26
#2025-09-09|2077.80
#2025-09-10|2123.47
#2025-09-11|2151.05
#2025-09-12|2145.80
#2025-09-15|2146.76
#2025-09-16|2152.00
#2025-09-17|2183.64
#2025-09-18|2214.45
#2025-09-19|2222.08
#2025-09-22|2186.98
#2025-09-23|2196.09
#2025-09-24|2181.04
#2025-09-25|2145.89
#2025-09-26|2143.96
#2025-09-29|2133.75
#2025-09-30|2164.56
#2025-10-01|2169.01
#2025-10-02|2153.73
#2025-10-03|2170.44
#2025-10-06|2187.86
#2025-10-07|2168.90
#2025-10-08|2189.40
#2025-10-09|2168.07
#2025-10-10|2216.18
#2025-10-13|2208.48
#2025-10-14|2187.02
#2025-10-15|2215.07
#2025-10-16|2223.64
#2025-10-17|2233.95
#2025-10-20|2256.15
#2025-10-21|2229.01
#2025-10-22|2241.07
#2025-10-23|2251.74
#2025-10-24|2260.10
#2025-10-27|2247.42
#2025-10-28|2265.68
#2025-10-29|2256.20
#2025-10-30|2236.23
#2025-10-31|2227.98
#2025-11-03|2229.34
#2025-11-04|2205.66
#2025-11-05|2211.97
#2025-11-06|2232.91
#2025-11-07|2234.76
#2025-11-10|2264.26
#2025-11-11|2299.91
#2025-11-12|2325.23
#2025-11-13|2347.14
#2025-11-14|2306.53
#2025-11-17|2326.61
#2025-11-18|2300.56
#2025-11-19|2289.85
#2025-11-20|2308.08
#2025-11-21|2276.66
#2025-11-24|2270.66
#2025-11-25|2285.06
#2025-11-26|2379.92
#2025-11-27|2347.37
#2025-11-28|2375.81
#2025-12-01|2380.37
#2025-12-02|2384.69
#2025-12-03|2403.66
#2025-12-04|2431.23
#2025-12-05|2429.16
#2025-12-08|2389.80
#2025-12-09|2387.41
#2025-12-10|2389.04
#2025-12-11|2409.08
#2025-12-12|2397.65
#2025-12-15|2432.28
#2025-12-16|2444.06
#2025-12-17|2469.41
#2025-12-18|2496.99
#2025-12-19|2472.57
#2025-12-22|2459.49
#2025-12-23|2484.23
#2025-12-24|2482.92
#2025-12-25|2478.94
#2025-12-26|2461.72
#2025-12-29|2471.56
#2025-12-30|2485.21
#2025-12-31|2508.23
#2026-01-01|2508.23
#2026-01-02|2545.14
#2026-01-05|2554.14
#2026-01-06|2582.64
#2026-01-07|2570.68
#2026-01-08|2609.59
#2026-01-09|2606.75
#2026-01-12|2612.85
#2026-01-13|2607.91
#2026-01-14|2596.14
#2026-01-15|2615.96
#2026-01-16|2608.29
#2026-01-19|2601.60
#2026-01-20|2612.52
#2026-01-21|2664.15
#2026-01-22|2668.26
#2026-01-23|2648.52
#2026-01-26|2666.71
#2026-01-27|2658.73
#2026-01-28|2658.00
#2026-01-29|2672.91
#2026-01-30|2639.49
#2026-02-02|2648.40
#2026-02-03|2711.41
#2026-02-04|2688.47
#2026-02-05|2650.79
#2026-02-06|2714.66
#2026-02-09|2709.38
#2026-02-10|2702.44
#2026-02-11|2716.23
#2026-02-12|2729.12
#2026-02-13|2702.35
#2026-02-16|2727.06
#2026-02-17|2640.92
#2026-02-18|2689.36
#2026-02-19|2663.03
#2026-02-20|2684.74
#2026-02-23|2704.20
#2026-02-24|2715.81
#2026-02-25|2711.36
#2026-02-26|2620.65
#2026-02-27|2608.51
#2026-03-02|2555.89
#2026-03-03|2370.75
#2026-03-04|2400.22
#2026-03-05|2384.73
#2026-03-06|2359.23
#2026-03-09|2335.59
#2026-03-10|2419.87
#2026-03-11|2398.13
#2026-03-12|2344.53
#2026-03-13|2314.33
#2026-03-16|2356.14
#2026-03-17|2358.20
#2026-03-18|2322.33
#2026-03-19|2268.90
#2026-03-20|2273.33
#2026-03-23|2281.61
#2026-03-24|2298.86
#2026-03-25|2333.15
#2026-03-26|2317.69
#2026-03-27|2298.09
#2026-03-30|2280.42
#2026-03-31|2308.25
#2026-04-01|2367.86
#2026-04-02|2335.94
#2026-04-03|2331.93
#2026-04-06|2339.75
#2026-04-07|2317.27
#2026-04-08|2430.51
#2026-04-09|2388.02
#2026-04-10|2399.37