Table Data - NASDAQ Emerging Markets: Middle East and Africa Large Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEALCN |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMMEALCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 215.65 |
| 2001-04-02 | 212.73 |
| 2001-04-03 | 208.16 |
| 2001-04-04 | 213.27 |
| 2001-04-05 | 219.13 |
| 2001-04-06 | 214.76 |
| 2001-04-09 | 217.74 |
| 2001-04-10 | 221.97 |
| 2001-04-11 | 229.92 |
| 2001-04-12 | 230.24 |
| 2001-04-13 | . |
| 2001-04-16 | 229.72 |
| 2001-04-17 | 229.22 |
| 2001-04-18 | 233.87 |
| 2001-04-19 | 236.17 |
| 2001-04-20 | 232.84 |
| 2001-04-23 | 229.19 |
| 2001-04-24 | 233.03 |
| 2001-04-25 | 233.25 |
| 2001-04-26 | 236.67 |
| 2001-04-27 | 238.22 |
| 2001-04-30 | 244.20 |
| 2001-05-01 | 244.44 |
| 2001-05-02 | 244.94 |
| 2001-05-03 | 242.03 |
| 2001-05-04 | 242.72 |
| 2001-05-07 | 245.12 |
| 2001-05-08 | 244.31 |
| 2001-05-09 | 244.99 |
| 2001-05-10 | 248.56 |
| 2001-05-11 | 247.15 |
| 2001-05-14 | 245.62 |
| 2001-05-15 | 246.34 |
| 2001-05-16 | 250.76 |
| 2001-05-17 | 258.10 |
| 2001-05-18 | 259.57 |
| 2001-05-21 | 264.59 |
| 2001-05-22 | 263.07 |
| 2001-05-23 | 258.40 |
| 2001-05-24 | 258.02 |
| 2001-05-25 | 257.67 |
| 2001-05-28 | . |
| 2001-05-29 | 258.77 |
| 2001-05-30 | 258.92 |
| 2001-05-31 | 257.74 |
| 2001-06-01 | 252.10 |
| 2001-06-04 | 253.96 |
| 2001-06-05 | 254.06 |
| 2001-06-06 | 252.92 |
| 2001-06-07 | 251.34 |
| 2001-06-08 | 252.91 |
| 2001-06-11 | 250.75 |
| 2001-06-12 | 249.07 |
| 2001-06-13 | 248.57 |
| 2001-06-14 | 249.28 |
| 2001-06-15 | 249.27 |
| 2001-06-18 | 245.51 |
| 2001-06-19 | 248.93 |
| 2001-06-20 | 246.44 |
| 2001-06-21 | 249.30 |
| 2001-06-22 | 250.99 |
| 2001-06-25 | 252.09 |
| 2001-06-26 | 252.47 |
| 2001-06-27 | 252.68 |
| 2001-06-28 | 249.89 |
| 2001-06-29 | 249.19 |
| 2001-07-02 | 248.86 |
| 2001-07-03 | 241.56 |
| 2001-07-04 | . |
| 2001-07-05 | 228.27 |
| 2001-07-06 | 226.51 |
| 2001-07-09 | 227.15 |
| 2001-07-10 | 228.67 |
| 2001-07-11 | 225.76 |
| 2001-07-12 | 226.57 |
| 2001-07-13 | 228.33 |
| 2001-07-16 | 228.06 |
| 2001-07-17 | 223.99 |
| 2001-07-18 | 220.75 |
| 2001-07-19 | 223.92 |
| 2001-07-20 | 221.57 |
| 2001-07-23 | 222.13 |
| 2001-07-24 | 220.65 |
| 2001-07-25 | 220.93 |
| 2001-07-26 | 219.70 |
| 2001-07-27 | 217.14 |
| 2001-07-30 | 219.80 |
| 2001-07-31 | 217.28 |
| 2001-08-01 | 221.44 |
| 2001-08-02 | 228.00 |
| 2001-08-03 | 227.38 |
| 2001-08-06 | 222.10 |
| 2001-08-07 | 219.23 |
| 2001-08-08 | 216.03 |
| 2001-08-09 | 216.65 |
| 2001-08-10 | 217.52 |
| 2001-08-13 | 217.55 |
| 2001-08-14 | 220.40 |
| 2001-08-15 | 222.13 |
| 2001-08-16 | 221.90 |
| 2001-08-17 | 221.58 |
| 2001-08-20 | 219.29 |
| 2001-08-21 | 218.27 |
| 2001-08-22 | 221.10 |
| 2001-08-23 | 220.84 |
| 2001-08-24 | 221.90 |
| 2001-08-27 | 224.61 |
| 2001-08-28 | 225.92 |
| 2001-08-29 | 225.54 |
| 2001-08-30 | 223.11 |
| 2001-08-31 | 222.31 |
| 2001-09-03 | . |
| 2001-09-04 | 221.72 |
| 2001-09-05 | 219.37 |
| 2001-09-06 | 217.65 |
| 2001-09-07 | 217.20 |
| 2001-09-10 | 215.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 200.45 |
| 2001-09-18 | 196.67 |
| 2001-09-19 | 195.77 |
| 2001-09-20 | 187.97 |
| 2001-09-21 | 181.17 |
| 2001-09-24 | 181.58 |
| 2001-09-25 | 188.05 |
| 2001-09-26 | 188.84 |
| 2001-09-27 | 188.26 |
| 2001-09-28 | 190.55 |
| 2001-10-01 | 189.08 |
| 2001-10-02 | 189.82 |
| 2001-10-03 | 188.07 |
| 2001-10-04 | 193.46 |
| 2001-10-05 | 194.98 |
| 2001-10-08 | 195.76 |
| 2001-10-09 | 195.94 |
| 2001-10-10 | 195.60 |
| 2001-10-11 | 199.44 |
| 2001-10-12 | 198.34 |
| 2001-10-15 | 200.00 |
| 2001-10-16 | 197.25 |
| 2001-10-17 | 196.78 |
| 2001-10-18 | 195.17 |
| 2001-10-19 | 194.23 |
| 2001-10-22 | 189.74 |
| 2001-10-23 | 189.76 |
| 2001-10-24 | 191.18 |
| 2001-10-25 | 192.38 |
| 2001-10-26 | 193.04 |
| 2001-10-29 | 194.93 |
| 2001-10-30 | 191.99 |
| 2001-10-31 | 191.52 |
| 2001-11-01 | 191.33 |
| 2001-11-02 | 192.76 |
| 2001-11-05 | 195.43 |
| 2001-11-06 | 195.17 |
| 2001-11-07 | 193.04 |
| 2001-11-08 | 194.55 |
| 2001-11-09 | 191.33 |
| 2001-11-12 | 191.42 |
| 2001-11-13 | 194.20 |
| 2001-11-14 | 198.10 |
| 2001-11-15 | 200.16 |
| 2001-11-16 | 201.87 |
| 2001-11-19 | 202.86 |
| 2001-11-20 | 198.66 |
| 2001-11-21 | 194.37 |
| 2001-11-22 | . |
| 2001-11-23 | 192.91 |
| 2001-11-26 | 196.25 |
| 2001-11-27 | 193.23 |
| 2001-11-28 | 193.48 |
| 2001-11-29 | 188.35 |
| 2001-11-30 | 187.67 |
| 2001-12-03 | 186.81 |
| 2001-12-04 | 185.60 |
| 2001-12-05 | 185.90 |
| 2001-12-06 | 185.40 |
| 2001-12-07 | 181.04 |
| 2001-12-10 | 183.80 |
| 2001-12-11 | 178.38 |
| 2001-12-12 | 178.21 |
| 2001-12-13 | 175.37 |
| 2001-12-14 | 171.35 |
| 2001-12-17 | 176.85 |
| 2001-12-18 | 173.87 |
| 2001-12-19 | 170.83 |
| 2001-12-20 | 160.75 |
| 2001-12-21 | 169.48 |
| 2001-12-24 | 171.75 |
| 2001-12-25 | . |
| 2001-12-26 | 172.62 |
| 2001-12-27 | 174.86 |
| 2001-12-28 | 175.91 |
| 2001-12-31 | 176.80 |
| 2002-01-01 | . |
| 2002-01-02 | 173.66 |
| 2002-01-03 | 175.21 |
| 2002-01-04 | 180.59 |
| 2002-01-07 | 184.86 |
| 2002-01-08 | 188.03 |
| 2002-01-09 | 190.13 |
| 2002-01-10 | 190.51 |
| 2002-01-11 | 192.37 |
| 2002-01-14 | 190.63 |
| 2002-01-15 | 185.45 |
| 2002-01-16 | 184.05 |
| 2002-01-17 | 186.57 |
| 2002-01-18 | 184.45 |
| 2002-01-21 | . |
| 2002-01-22 | 178.95 |
| 2002-01-23 | 181.84 |
| 2002-01-24 | 183.01 |
| 2002-01-25 | 180.52 |
| 2002-01-28 | 181.54 |
| 2002-01-29 | 182.12 |
| 2002-01-30 | 180.66 |
| 2002-01-31 | 183.93 |
| 2002-02-01 | 182.94 |
| 2002-02-04 | 185.30 |
| 2002-02-05 | 187.07 |
| 2002-02-06 | 191.95 |
| 2002-02-07 | 190.98 |
| 2002-02-08 | 192.06 |
| 2002-02-11 | 189.74 |
| 2002-02-12 | 192.58 |
| 2002-02-13 | 191.91 |
| 2002-02-14 | 195.52 |
| 2002-02-15 | 198.82 |
| 2002-02-18 | . |
| 2002-02-19 | 195.11 |
| 2002-02-20 | 193.56 |
| 2002-02-21 | 189.81 |
| 2002-02-22 | 191.60 |
| 2002-02-25 | 191.46 |
| 2002-02-26 | 193.61 |
| 2002-02-27 | 197.16 |
| 2002-02-28 | 196.70 |
| 2002-03-01 | 196.91 |
| 2002-03-04 | 204.85 |
| 2002-03-05 | 206.03 |
| 2002-03-06 | 204.11 |
| 2002-03-07 | 198.78 |
| 2002-03-08 | 191.86 |
| 2002-03-11 | 198.12 |
| 2002-03-12 | 197.90 |
| 2002-03-13 | 198.09 |
| 2002-03-14 | 198.65 |
| 2002-03-15 | 196.39 |
| 2002-03-18 | 194.45 |
| 2002-03-19 | 197.18 |
| 2002-03-20 | 198.59 |
| 2002-03-21 | 201.41 |
| 2002-03-22 | 203.09 |
| 2002-03-25 | 204.40 |
| 2002-03-26 | 203.55 |
| 2002-03-27 | 204.17 |
| 2002-03-28 | 205.16 |
| 2002-03-29 | . |
| 2002-04-01 | 205.25 |
| 2002-04-02 | 212.14 |
| 2002-04-03 | 211.60 |
| 2002-04-04 | 212.02 |
| 2002-04-05 | 214.09 |
| 2002-04-08 | 212.35 |
| 2002-04-09 | 210.70 |
| 2002-04-10 | 213.01 |
| 2002-04-11 | 214.69 |
| 2002-04-12 | 212.64 |
| 2002-04-15 | 215.11 |
| 2002-04-16 | 217.51 |
| 2002-04-17 | 220.64 |
| 2002-04-18 | 223.88 |
| 2002-04-19 | 224.39 |
| 2002-04-22 | 227.82 |
| 2002-04-23 | 228.32 |
| 2002-04-24 | 230.35 |
| 2002-04-25 | 235.61 |
| 2002-04-26 | 235.59 |
| 2002-04-29 | 236.00 |
| 2002-04-30 | 232.23 |
| 2002-05-01 | 233.41 |
| 2002-05-02 | 234.97 |
| 2002-05-03 | 241.90 |
| 2002-05-06 | 245.15 |
| 2002-05-07 | 253.12 |
| 2002-05-08 | 254.78 |
| 2002-05-09 | 253.69 |
| 2002-05-10 | 255.43 |
| 2002-05-13 | 256.75 |
| 2002-05-14 | 258.68 |
| 2002-05-15 | 251.99 |
| 2002-05-16 | 253.18 |
| 2002-05-17 | 256.39 |
| 2002-05-20 | 258.38 |
| 2002-05-21 | 260.98 |
| 2002-05-22 | 262.42 |
| 2002-05-23 | 259.54 |
| 2002-05-24 | 265.60 |
| 2002-05-27 | . |
| 2002-05-28 | 261.01 |
| 2002-05-29 | 263.28 |
| 2002-05-30 | 260.10 |
| 2002-05-31 | 253.83 |
| 2002-06-03 | 256.63 |
| 2002-06-04 | 261.76 |
| 2002-06-05 | 250.98 |
| 2002-06-06 | 252.18 |
| 2002-06-07 | 249.66 |
| 2002-06-10 | 242.42 |
| 2002-06-11 | 235.06 |
| 2002-06-12 | 240.97 |
| 2002-06-13 | 232.39 |
| 2002-06-14 | 230.27 |
| 2002-06-17 | 227.28 |
| 2002-06-18 | 232.64 |
| 2002-06-19 | 232.94 |
| 2002-06-20 | 233.46 |
| 2002-06-21 | 232.13 |
| 2002-06-24 | 233.91 |
| 2002-06-25 | 231.02 |
| 2002-06-26 | 226.53 |
| 2002-06-27 | 224.32 |
| 2002-06-28 | 224.30 |
| 2002-07-01 | 228.36 |
| 2002-07-02 | 227.59 |
| 2002-07-03 | 220.87 |
| 2002-07-04 | . |
| 2002-07-05 | 223.52 |
| 2002-07-08 | 224.00 |
| 2002-07-09 | 227.84 |
| 2002-07-10 | 226.98 |
| 2002-07-11 | 224.32 |
| 2002-07-12 | 227.86 |
| 2002-07-15 | 228.60 |
| 2002-07-16 | 224.69 |
| 2002-07-17 | 223.15 |
| 2002-07-18 | 226.05 |
| 2002-07-19 | 225.50 |
| 2002-07-22 | 215.00 |
| 2002-07-23 | 207.07 |
| 2002-07-24 | 197.56 |
| 2002-07-25 | 203.97 |
| 2002-07-26 | 199.06 |
| 2002-07-29 | 199.63 |
| 2002-07-30 | 204.05 |
| 2002-07-31 | 197.09 |
| 2002-08-01 | 194.53 |
| 2002-08-02 | 195.23 |
| 2002-08-05 | 192.30 |
| 2002-08-06 | 188.21 |
| 2002-08-07 | 195.00 |
| 2002-08-08 | 197.51 |
| 2002-08-09 | 196.72 |
| 2002-08-12 | 199.37 |
| 2002-08-13 | 197.92 |
| 2002-08-14 | 200.44 |
| 2002-08-15 | 200.54 |
| 2002-08-16 | 201.88 |
| 2002-08-19 | 199.41 |
| 2002-08-20 | 195.61 |
| 2002-08-21 | 195.29 |
| 2002-08-22 | 197.68 |
| 2002-08-23 | 200.83 |
| 2002-08-26 | 198.76 |
| 2002-08-27 | 206.28 |
| 2002-08-28 | 205.19 |
| 2002-08-29 | 203.12 |
| 2002-08-30 | 208.85 |
| 2002-09-02 | . |
| 2002-09-03 | 203.36 |
| 2002-09-04 | 204.43 |
| 2002-09-05 | 208.72 |
| 2002-09-06 | 211.92 |
| 2002-09-09 | 220.83 |
| 2002-09-10 | 218.61 |
| 2002-09-11 | 216.58 |
| 2002-09-12 | 221.68 |
| 2002-09-13 | 218.79 |
| 2002-09-16 | 219.30 |
| 2002-09-17 | 219.92 |
| 2002-09-18 | 217.82 |
| 2002-09-19 | 217.39 |
| 2002-09-20 | 217.51 |
| 2002-09-23 | 217.09 |
| 2002-09-24 | 216.66 |
| 2002-09-25 | 217.19 |
| 2002-09-26 | 214.18 |
| 2002-09-27 | 215.25 |
| 2002-09-30 | 215.00 |
| 2002-10-01 | 214.86 |
| 2002-10-02 | 211.90 |
| 2002-10-03 | 212.46 |
| 2002-10-04 | 212.22 |
| 2002-10-07 | 208.54 |
| 2002-10-08 | 203.30 |
| 2002-10-09 | 202.45 |
| 2002-10-10 | 200.68 |
| 2002-10-11 | 204.48 |
| 2002-10-14 | 209.45 |
| 2002-10-15 | 210.72 |
| 2002-10-16 | 207.58 |
| 2002-10-17 | 205.32 |
| 2002-10-18 | 204.48 |
| 2002-10-21 | 206.71 |
| 2002-10-22 | 209.58 |
| 2002-10-23 | 211.76 |
| 2002-10-24 | 213.40 |
| 2002-10-25 | 213.21 |
| 2002-10-28 | 213.65 |
| 2002-10-29 | 211.32 |
| 2002-10-30 | 212.02 |
| 2002-10-31 | 215.72 |
| 2002-11-01 | 223.06 |
| 2002-11-04 | 222.52 |
| 2002-11-05 | 224.11 |
| 2002-11-06 | 225.46 |
| 2002-11-07 | 230.22 |
| 2002-11-08 | 229.58 |
| 2002-11-11 | 229.26 |
| 2002-11-12 | 228.86 |
| 2002-11-13 | 229.04 |
| 2002-11-14 | 230.59 |
| 2002-11-15 | 233.36 |
| 2002-11-18 | 238.23 |
| 2002-11-19 | 236.24 |
| 2002-11-20 | 233.53 |
| 2002-11-21 | 232.86 |
| 2002-11-22 | 233.02 |
| 2002-11-25 | 231.76 |
| 2002-11-26 | 228.12 |
| 2002-11-27 | 231.93 |
| 2002-11-28 | . |
| 2002-11-29 | 232.71 |
| 2002-12-02 | 232.84 |
| 2002-12-03 | 234.06 |
| 2002-12-04 | 239.59 |
| 2002-12-05 | 238.11 |
| 2002-12-06 | 236.47 |
| 2002-12-09 | 240.29 |
| 2002-12-10 | 238.77 |
| 2002-12-11 | 238.82 |
| 2002-12-12 | 239.11 |
| 2002-12-13 | 247.36 |
| 2002-12-16 | 247.85 |
| 2002-12-17 | 250.66 |
| 2002-12-18 | 249.14 |
| 2002-12-19 | 249.33 |
| 2002-12-20 | 246.63 |
| 2002-12-23 | 251.50 |
| 2002-12-24 | 249.14 |
| 2002-12-25 | . |
| 2002-12-26 | 251.14 |
| 2002-12-27 | 256.89 |
| 2002-12-30 | 258.63 |
| 2002-12-31 | 256.71 |
| 2003-01-01 | . |
| 2003-01-02 | 256.92 |
| 2003-01-03 | 261.62 |
| 2003-01-06 | 265.31 |
| 2003-01-07 | 262.17 |
| 2003-01-08 | 260.63 |
| 2003-01-09 | 262.38 |
| 2003-01-10 | 264.07 |
| 2003-01-13 | 263.96 |
| 2003-01-14 | 261.06 |
| 2003-01-15 | 259.61 |
| 2003-01-16 | 257.54 |
| 2003-01-17 | 259.60 |
| 2003-01-20 | . |
| 2003-01-21 | 250.96 |
| 2003-01-22 | 253.39 |
| 2003-01-23 | 258.35 |
| 2003-01-24 | 257.40 |
| 2003-01-27 | 254.64 |
| 2003-01-28 | 252.41 |
| 2003-01-29 | 254.73 |
| 2003-01-30 | 251.89 |
| 2003-01-31 | 251.22 |
| 2003-02-03 | 251.15 |
| 2003-02-04 | 253.93 |
| 2003-02-05 | 255.01 |
| 2003-02-06 | 254.80 |
| 2003-02-07 | 248.68 |
| 2003-02-10 | 245.30 |
| 2003-02-11 | 247.19 |
| 2003-02-12 | 247.11 |
| 2003-02-13 | 245.01 |
| 2003-02-14 | 247.20 |
| 2003-02-17 | . |
| 2003-02-18 | 244.85 |
| 2003-02-19 | 246.43 |
| 2003-02-20 | 251.58 |
| 2003-02-21 | 254.82 |
| 2003-02-24 | 252.57 |
| 2003-02-25 | 249.43 |
| 2003-02-26 | 248.33 |
| 2003-02-27 | 248.72 |
| 2003-02-28 | 248.30 |
| 2003-03-03 | 248.93 |
| 2003-03-04 | 245.38 |
| 2003-03-05 | 246.06 |
| 2003-03-06 | 240.80 |
| 2003-03-07 | 238.59 |
| 2003-03-10 | 234.81 |
| 2003-03-11 | 228.34 |
| 2003-03-12 | 224.14 |
| 2003-03-13 | 226.15 |
| 2003-03-14 | 228.00 |
| 2003-03-17 | 227.38 |
| 2003-03-18 | 231.26 |
| 2003-03-19 | 234.04 |
| 2003-03-20 | 230.38 |
| 2003-03-21 | 228.52 |
| 2003-03-24 | 223.68 |
| 2003-03-25 | 224.93 |
| 2003-03-26 | 222.43 |
| 2003-03-27 | 221.85 |
| 2003-03-28 | 218.74 |
| 2003-03-31 | 226.64 |
| 2003-04-01 | 229.70 |
| 2003-04-02 | 227.67 |
| 2003-04-03 | 228.28 |
| 2003-04-04 | 225.46 |
| 2003-04-07 | 227.15 |
| 2003-04-08 | 224.96 |
| 2003-04-09 | 227.53 |
| 2003-04-10 | 229.69 |
| 2003-04-11 | 231.09 |
| 2003-04-14 | 230.73 |
| 2003-04-15 | 233.05 |
| 2003-04-16 | 230.64 |
| 2003-04-17 | 231.96 |
| 2003-04-18 | . |
| 2003-04-21 | 231.12 |
| 2003-04-22 | 235.28 |
| 2003-04-23 | 237.79 |
| 2003-04-24 | 242.14 |
| 2003-04-25 | 238.19 |
| 2003-04-28 | 240.18 |
| 2003-04-29 | 236.52 |
| 2003-04-30 | 235.97 |
| 2003-05-01 | 236.09 |
| 2003-05-02 | 234.32 |
| 2003-05-05 | 242.81 |
| 2003-05-06 | 241.20 |
| 2003-05-07 | 243.01 |
| 2003-05-08 | 242.16 |
| 2003-05-09 | 244.77 |
| 2003-05-12 | 246.04 |
| 2003-05-13 | 249.30 |
| 2003-05-14 | 246.93 |
| 2003-05-15 | 243.06 |
| 2003-05-16 | 244.30 |
| 2003-05-19 | 244.16 |
| 2003-05-20 | 244.19 |
| 2003-05-21 | 247.01 |
| 2003-05-22 | 243.45 |
| 2003-05-23 | 246.04 |
| 2003-05-26 | . |
| 2003-05-27 | 243.95 |
| 2003-05-28 | 242.54 |
| 2003-05-29 | 242.65 |
| 2003-05-30 | 244.22 |
| 2003-06-02 | 247.09 |
| 2003-06-03 | 246.42 |
| 2003-06-04 | 244.16 |
| 2003-06-05 | 252.09 |
| 2003-06-06 | 250.82 |
| 2003-06-09 | 253.08 |
| 2003-06-10 | 251.74 |
| 2003-06-11 | 249.90 |
| 2003-06-12 | 251.79 |
| 2003-06-13 | 252.52 |
| 2003-06-16 | 254.92 |
| 2003-06-17 | 258.43 |
| 2003-06-18 | 255.94 |
| 2003-06-19 | 260.17 |
| 2003-06-20 | 258.36 |
| 2003-06-23 | 253.49 |
| 2003-06-24 | 253.18 |
| 2003-06-25 | 254.68 |
| 2003-06-26 | 256.93 |
| 2003-06-27 | 258.07 |
| 2003-06-30 | 259.84 |
| 2003-07-01 | 265.77 |
| 2003-07-02 | 268.02 |
| 2003-07-03 | 269.46 |
| 2003-07-04 | . |
| 2003-07-07 | 266.72 |
| 2003-07-08 | 268.14 |
| 2003-07-09 | 265.62 |
| 2003-07-10 | 266.00 |
| 2003-07-11 | 266.18 |
| 2003-07-14 | 270.55 |
| 2003-07-15 | 265.47 |
| 2003-07-16 | 257.27 |
| 2003-07-17 | 254.71 |
| 2003-07-18 | 254.35 |
| 2003-07-21 | 256.08 |
| 2003-07-22 | 259.29 |
| 2003-07-23 | 262.17 |
| 2003-07-24 | 262.78 |
| 2003-07-25 | 267.26 |
| 2003-07-28 | 272.28 |
| 2003-07-29 | 269.53 |
| 2003-07-30 | 268.39 |
| 2003-07-31 | 268.82 |
| 2003-08-01 | 267.02 |
| 2003-08-04 | 267.14 |
| 2003-08-05 | 266.79 |
| 2003-08-06 | 270.04 |
| 2003-08-07 | 272.50 |
| 2003-08-08 | 270.37 |
| 2003-08-11 | 276.02 |
| 2003-08-12 | 277.30 |
| 2003-08-13 | 277.09 |
| 2003-08-14 | 280.71 |
| 2003-08-15 | 280.79 |
| 2003-08-18 | 280.96 |
| 2003-08-19 | 282.52 |
| 2003-08-20 | 286.64 |
| 2003-08-21 | 284.79 |
| 2003-08-22 | 283.80 |
| 2003-08-25 | 279.97 |
| 2003-08-26 | 280.81 |
| 2003-08-27 | 285.41 |
| 2003-08-28 | 285.34 |
| 2003-08-29 | 287.93 |
| 2003-09-01 | . |
| 2003-09-02 | 288.44 |
| 2003-09-03 | 290.11 |
| 2003-09-04 | 288.08 |
| 2003-09-05 | 292.31 |
| 2003-09-08 | 288.22 |
| 2003-09-09 | 294.80 |
| 2003-09-10 | 292.54 |
| 2003-09-11 | 289.67 |
| 2003-09-12 | 288.76 |
| 2003-09-15 | 285.11 |
| 2003-09-16 | 285.29 |
| 2003-09-17 | 288.45 |
| 2003-09-18 | 291.98 |
| 2003-09-19 | 292.93 |
| 2003-09-22 | 295.03 |
| 2003-09-23 | 294.92 |
| 2003-09-24 | 295.07 |
| 2003-09-25 | 296.71 |
| 2003-09-26 | 290.09 |
| 2003-09-29 | 293.20 |
| 2003-09-30 | 297.82 |
| 2003-10-01 | 295.02 |
| 2003-10-02 | 299.81 |
| 2003-10-03 | 301.80 |
| 2003-10-06 | 297.17 |
| 2003-10-07 | 303.36 |
| 2003-10-08 | 305.79 |
| 2003-10-09 | 309.34 |
| 2003-10-10 | 310.94 |
| 2003-10-13 | 309.78 |
| 2003-10-14 | 310.69 |
| 2003-10-15 | 309.49 |
| 2003-10-16 | 313.30 |
| 2003-10-17 | 311.29 |
| 2003-10-20 | 307.33 |
| 2003-10-21 | 309.47 |
| 2003-10-22 | 315.14 |
| 2003-10-23 | 312.22 |
| 2003-10-24 | 315.67 |
| 2003-10-27 | 316.33 |
| 2003-10-28 | 317.24 |
| 2003-10-29 | 321.41 |
| 2003-10-30 | 324.07 |
| 2003-10-31 | 322.10 |
| 2003-11-03 | 323.67 |
| 2003-11-04 | 321.35 |
| 2003-11-05 | 318.82 |
| 2003-11-06 | 319.66 |
| 2003-11-07 | 318.27 |
| 2003-11-10 | 321.86 |
| 2003-11-11 | 320.52 |
| 2003-11-12 | 321.83 |
| 2003-11-13 | 330.69 |
| 2003-11-14 | 336.79 |
| 2003-11-17 | 334.56 |
| 2003-11-18 | 334.48 |
| 2003-11-19 | 336.73 |
| 2003-11-20 | 336.38 |
| 2003-11-21 | 338.89 |
| 2003-11-24 | 334.74 |
| 2003-11-25 | 339.22 |
| 2003-11-26 | 346.84 |
| 2003-11-27 | . |
| 2003-11-28 | 354.57 |
| 2003-12-01 | 364.35 |
| 2003-12-02 | 364.36 |
| 2003-12-03 | 366.22 |
| 2003-12-04 | 359.11 |
| 2003-12-05 | 361.50 |
| 2003-12-08 | 355.77 |
| 2003-12-09 | 357.93 |
| 2003-12-10 | 354.34 |
| 2003-12-11 | 353.68 |
| 2003-12-12 | 359.33 |
| 2003-12-15 | 365.26 |
| 2003-12-16 | 363.75 |
| 2003-12-17 | 357.53 |
| 2003-12-18 | 349.84 |
| 2003-12-19 | 341.08 |
| 2003-12-22 | 343.70 |
| 2003-12-23 | 345.55 |
| 2003-12-24 | 353.46 |
| 2003-12-25 | . |
| 2003-12-26 | 353.59 |
| 2003-12-29 | 354.30 |
| 2003-12-30 | 365.85 |
| 2003-12-31 | 362.11 |
| 2004-01-01 | . |
| 2004-01-02 | 371.26 |
| 2004-01-05 | 382.81 |
| 2004-01-06 | 372.84 |
| 2004-01-07 | 370.65 |
| 2004-01-08 | 364.23 |
| 2004-01-09 | 362.79 |
| 2004-01-12 | 354.34 |
| 2004-01-13 | 362.17 |
| 2004-01-14 | 349.30 |
| 2004-01-15 | 336.59 |
| 2004-01-16 | 339.01 |
| 2004-01-19 | . |
| 2004-01-20 | 345.79 |
| 2004-01-21 | 343.21 |
| 2004-01-22 | 349.17 |
| 2004-01-23 | 350.39 |
| 2004-01-26 | 350.97 |
| 2004-01-27 | 352.72 |
| 2004-01-28 | 355.69 |
| 2004-01-29 | 349.39 |
| 2004-01-30 | 347.81 |
| 2004-02-02 | 351.42 |
| 2004-02-03 | 360.74 |
| 2004-02-04 | 355.48 |
| 2004-02-05 | 349.78 |
| 2004-02-06 | 351.62 |
| 2004-02-09 | 354.79 |
| 2004-02-10 | 360.39 |
| 2004-02-11 | 357.91 |
| 2004-02-12 | 368.07 |
| 2004-02-13 | 371.09 |
| 2004-02-16 | . |
| 2004-02-17 | 371.44 |
| 2004-02-18 | 372.56 |
| 2004-02-19 | 366.69 |
| 2004-02-20 | 358.38 |
| 2004-02-23 | 362.72 |
| 2004-02-24 | 360.01 |
| 2004-02-25 | 359.60 |
| 2004-02-26 | 357.54 |
| 2004-02-27 | 360.33 |
| 2004-03-01 | 368.72 |
| 2004-03-02 | 368.95 |
| 2004-03-03 | 358.90 |
| 2004-03-04 | 359.67 |
| 2004-03-05 | 372.57 |
| 2004-03-08 | 371.87 |
| 2004-03-09 | 371.96 |
| 2004-03-10 | 365.97 |
| 2004-03-11 | 360.01 |
| 2004-03-12 | 355.18 |
| 2004-03-15 | 357.53 |
| 2004-03-16 | 356.89 |
| 2004-03-17 | 351.98 |
| 2004-03-18 | 363.60 |
| 2004-03-19 | 365.23 |
| 2004-03-22 | 374.41 |
| 2004-03-23 | 367.29 |
| 2004-03-24 | 363.83 |
| 2004-03-25 | 364.10 |
| 2004-03-26 | 365.83 |
| 2004-03-29 | 372.42 |
| 2004-03-30 | 379.48 |
| 2004-03-31 | 384.83 |
| 2004-04-01 | 385.26 |
| 2004-04-02 | 379.09 |
| 2004-04-05 | 381.40 |
| 2004-04-06 | 385.46 |
| 2004-04-07 | 390.12 |
| 2004-04-08 | 386.30 |
| 2004-04-09 | . |
| 2004-04-12 | 388.33 |
| 2004-04-13 | 376.65 |
| 2004-04-14 | 371.62 |
| 2004-04-15 | 369.36 |
| 2004-04-16 | 377.22 |
| 2004-04-19 | 370.63 |
| 2004-04-20 | 371.06 |
| 2004-04-21 | 358.69 |
| 2004-04-22 | 348.92 |
| 2004-04-23 | 352.26 |
| 2004-04-26 | 354.10 |
| 2004-04-27 | 354.53 |
| 2004-04-28 | 344.50 |
| 2004-04-29 | 342.56 |
| 2004-04-30 | 334.94 |
| 2004-05-03 | 335.33 |
| 2004-05-04 | 341.76 |
| 2004-05-05 | 348.69 |
| 2004-05-06 | 341.87 |
| 2004-05-07 | 333.55 |
| 2004-05-10 | 322.26 |
| 2004-05-11 | 329.45 |
| 2004-05-12 | 329.64 |
| 2004-05-13 | 329.27 |
| 2004-05-14 | 325.62 |
| 2004-05-17 | 328.44 |
| 2004-05-18 | 323.19 |
| 2004-05-19 | 336.75 |
| 2004-05-20 | 336.72 |
| 2004-05-21 | 337.48 |
| 2004-05-24 | 335.56 |
| 2004-05-25 | 342.38 |
| 2004-05-26 | 348.79 |
| 2004-05-27 | 358.03 |
| 2004-05-28 | 360.89 |
| 2004-05-31 | . |
| 2004-06-01 | 368.32 |
| 2004-06-02 | 365.82 |
| 2004-06-03 | 362.55 |
| 2004-06-04 | 358.37 |
| 2004-06-07 | 364.96 |
| 2004-06-08 | 361.39 |
| 2004-06-09 | 358.05 |
| 2004-06-10 | 357.99 |
| 2004-06-11 | . |
| 2004-06-14 | 346.96 |
| 2004-06-15 | 347.34 |
| 2004-06-16 | 346.26 |
| 2004-06-17 | 345.71 |
| 2004-06-18 | 356.70 |
| 2004-06-21 | 359.30 |
| 2004-06-22 | 358.97 |
| 2004-06-23 | 360.55 |
| 2004-06-24 | 365.35 |
| 2004-06-25 | 364.48 |
| 2004-06-28 | 369.28 |
| 2004-06-29 | 364.33 |
| 2004-06-30 | 367.72 |
| 2004-07-01 | 369.60 |
| 2004-07-02 | 373.26 |
| 2004-07-05 | . |
| 2004-07-06 | 364.24 |
| 2004-07-07 | 371.77 |
| 2004-07-08 | 373.21 |
| 2004-07-09 | 370.60 |
| 2004-07-12 | 373.42 |
| 2004-07-13 | 375.63 |
| 2004-07-14 | 378.60 |
| 2004-07-15 | 377.30 |
| 2004-07-16 | 375.87 |
| 2004-07-19 | 375.30 |
| 2004-07-20 | 372.74 |
| 2004-07-21 | 371.92 |
| 2004-07-22 | 373.08 |
| 2004-07-23 | 366.36 |
| 2004-07-26 | 365.15 |
| 2004-07-27 | 361.42 |
| 2004-07-28 | 366.31 |
| 2004-07-29 | 367.00 |
| 2004-07-30 | 369.14 |
| 2004-08-02 | 368.62 |
| 2004-08-03 | 371.18 |
| 2004-08-04 | 374.90 |
| 2004-08-05 | 373.24 |
| 2004-08-06 | 374.53 |
| 2004-08-09 | 377.68 |
| 2004-08-10 | 375.69 |
| 2004-08-11 | 368.80 |
| 2004-08-12 | 368.14 |
| 2004-08-13 | 369.08 |
| 2004-08-16 | 369.63 |
| 2004-08-17 | 370.80 |
| 2004-08-18 | 369.76 |
| 2004-08-19 | 372.62 |
| 2004-08-20 | 376.45 |
| 2004-08-23 | 376.93 |
| 2004-08-24 | 372.18 |
| 2004-08-25 | 374.91 |
| 2004-08-26 | 380.67 |
| 2004-08-27 | 376.74 |
| 2004-08-30 | 379.24 |
| 2004-08-31 | 382.12 |
| 2004-09-01 | 381.81 |
| 2004-09-02 | 385.36 |
| 2004-09-03 | 382.78 |
| 2004-09-06 | . |
| 2004-09-07 | 378.87 |
| 2004-09-08 | 378.96 |
| 2004-09-09 | 380.98 |
| 2004-09-10 | 388.94 |
| 2004-09-13 | 390.15 |
| 2004-09-14 | 397.50 |
| 2004-09-15 | 392.10 |
| 2004-09-16 | 395.49 |
| 2004-09-17 | 398.70 |
| 2004-09-20 | 404.05 |
| 2004-09-21 | 408.60 |
| 2004-09-22 | 405.19 |
| 2004-09-23 | 411.22 |
| 2004-09-24 | 412.34 |
| 2004-09-27 | 410.00 |
| 2004-09-28 | 410.83 |
| 2004-09-29 | 412.29 |
| 2004-09-30 | 412.85 |
| 2004-10-01 | 413.63 |
| 2004-10-04 | 413.70 |
| 2004-10-05 | 410.46 |
| 2004-10-06 | 415.57 |
| 2004-10-07 | 413.69 |
| 2004-10-08 | 419.54 |
| 2004-10-11 | 417.62 |
| 2004-10-12 | 411.42 |
| 2004-10-13 | 404.34 |
| 2004-10-14 | 410.37 |
| 2004-10-15 | 419.70 |
| 2004-10-18 | 424.66 |
| 2004-10-19 | 427.62 |
| 2004-10-20 | 424.84 |
| 2004-10-21 | 431.57 |
| 2004-10-22 | 437.35 |
| 2004-10-25 | 435.42 |
| 2004-10-26 | 434.30 |
| 2004-10-27 | 445.52 |
| 2004-10-28 | 444.80 |
| 2004-10-29 | 439.74 |
| 2004-11-01 | 446.20 |
| 2004-11-02 | 442.02 |
| 2004-11-03 | 448.56 |
| 2004-11-04 | 452.18 |
| 2004-11-05 | 452.87 |
| 2004-11-08 | 455.23 |
| 2004-11-09 | 455.20 |
| 2004-11-10 | 453.06 |
| 2004-11-11 | 457.53 |
| 2004-11-12 | 460.49 |
| 2004-11-15 | 465.21 |
| 2004-11-16 | 467.23 |
| 2004-11-17 | 473.21 |
| 2004-11-18 | 469.97 |
| 2004-11-19 | 469.38 |
| 2004-11-22 | 468.79 |
| 2004-11-23 | 469.62 |
| 2004-11-24 | 473.24 |
| 2004-11-25 | . |
| 2004-11-26 | 489.51 |
| 2004-11-29 | 500.03 |
| 2004-11-30 | 496.73 |
| 2004-12-01 | 500.54 |
| 2004-12-02 | 493.85 |
| 2004-12-03 | 496.65 |
| 2004-12-06 | 493.23 |
| 2004-12-07 | 491.75 |
| 2004-12-08 | 479.22 |
| 2004-12-09 | 481.13 |
| 2004-12-10 | 483.06 |
| 2004-12-13 | 491.53 |
| 2004-12-14 | 493.41 |
| 2004-12-15 | 496.93 |
| 2004-12-16 | 493.93 |
| 2004-12-17 | 494.56 |
| 2004-12-20 | 501.51 |
| 2004-12-21 | 504.44 |
| 2004-12-22 | 508.48 |
| 2004-12-23 | 512.76 |
| 2004-12-24 | . |
| 2004-12-27 | 515.02 |
| 2004-12-28 | 518.23 |
| 2004-12-29 | 513.26 |
| 2004-12-30 | 515.92 |
| 2004-12-31 | 519.08 |
| 2005-01-03 | 524.58 |
| 2005-01-04 | 504.02 |
| 2005-01-05 | 496.19 |
| 2005-01-06 | 482.51 |
| 2005-01-07 | 480.28 |
| 2005-01-10 | 488.06 |
| 2005-01-11 | 487.93 |
| 2005-01-12 | 492.66 |
| 2005-01-13 | 487.58 |
| 2005-01-14 | 488.83 |
| 2005-01-17 | . |
| 2005-01-18 | 471.38 |
| 2005-01-19 | 470.71 |
| 2005-01-20 | 465.84 |
| 2005-01-21 | 473.14 |
| 2005-01-24 | 481.74 |
| 2005-01-25 | 480.07 |
| 2005-01-26 | 484.09 |
| 2005-01-27 | 491.06 |
#2005-01-28| 490.03
#2005-01-31| 496.64
#2005-02-01| 491.41
#2005-02-02| 488.16
#2005-02-03| 482.46
#2005-02-04| 484.61
#2005-02-07| 476.12
#2005-02-08| 470.67
#2005-02-09| 475.87
#2005-02-10| 481.84
#2005-02-11| 489.86
#2005-02-14| 495.64
#2005-02-15| 495.18
#2005-02-16| 499.69
#2005-02-17| 506.72
#2005-02-18| 510.33
#2005-02-21| .
#2005-02-22| 526.99
#2005-02-23| 523.62
#2005-02-24| 525.26
#2005-02-25| 526.74
#2005-02-28| 534.77
#2005-03-01| 531.73
#2005-03-02| 522.88
#2005-03-03| 521.85
#2005-03-04| 532.93
#2005-03-07| 532.44
#2005-03-08| 545.14
#2005-03-09| 548.55
#2005-03-10| 540.96
#2005-03-11| 542.92
#2005-03-14| 532.08
#2005-03-15| 518.79
#2005-03-16| 515.80
#2005-03-17| 515.96
#2005-03-18| 518.24
#2005-03-21| 513.48
#2005-03-22| 511.58
#2005-03-23| 493.32
#2005-03-24| 485.46
#2005-03-25| .
#2005-03-28| 475.82
#2005-03-29| 476.41
#2005-03-30| 478.73
#2005-03-31| 489.20
#2005-04-01| 499.04
#2005-04-04| 487.98
#2005-04-05| 491.74
#2005-04-06| 499.33
#2005-04-07| 498.69
#2005-04-08| 495.66
#2005-04-11| 496.68
#2005-04-12| 490.55
#2005-04-13| 487.92
#2005-04-14| 480.60
#2005-04-15| 481.73
#2005-04-18| 480.64
#2005-04-19| 487.38
#2005-04-20| 491.54
#2005-04-21| 491.23
#2005-04-22| 491.12
#2005-04-25| 485.91
#2005-04-26| 492.17
#2005-04-27| 493.06
#2005-04-28| 476.86
#2005-04-29| 482.77
#2005-05-02| 481.59
#2005-05-03| 485.09
#2005-05-04| 496.42
#2005-05-05| 503.76
#2005-05-06| 502.37
#2005-05-09| 503.49
#2005-05-10| 502.94
#2005-05-11| 502.35
#2005-05-12| 493.05
#2005-05-13| 486.49
#2005-05-16| 484.09
#2005-05-17| 478.18
#2005-05-18| 484.48
#2005-05-19| 483.97
#2005-05-20| 477.71
#2005-05-23| 484.67
#2005-05-24| 481.65
#2005-05-25| 485.51
#2005-05-26| 485.54
#2005-05-27| 489.55
#2005-05-30| .
#2005-05-31| 475.65
#2005-06-01| 469.67
#2005-06-02| 474.45
#2005-06-03| 480.66
#2005-06-06| 492.34
#2005-06-07| 491.82
#2005-06-08| 487.42
#2005-06-09| 476.17
#2005-06-10| 480.96
#2005-06-13| 483.67
#2005-06-14| 482.09
#2005-06-15| 489.49
#2005-06-16| 493.53
#2005-06-17| 503.64
#2005-06-20| 499.83
#2005-06-21| 497.95
#2005-06-22| 499.81
#2005-06-23| 498.41
#2005-06-24| 496.42
#2005-06-27| 499.19
#2005-06-28| 501.43
#2005-06-29| 502.65
#2005-06-30| 503.70
#2005-07-01| 498.43
#2005-07-04| .
#2005-07-05| 498.66
#2005-07-06| 502.44
#2005-07-07| 500.79
#2005-07-08| 499.43
#2005-07-11| 515.15
#2005-07-12| 535.30
#2005-07-13| 531.88
#2005-07-14| 541.09
#2005-07-15| 535.18
#2005-07-18| 533.10
#2005-07-19| 531.84
#2005-07-20| 533.26
#2005-07-21| 539.13
#2005-07-22| 541.25
#2005-07-25| 541.38
#2005-07-26| 533.36
#2005-07-27| 538.48
#2005-07-28| 543.43
#2005-07-29| 543.43
#2005-08-01| 551.25
#2005-08-02| 555.19
#2005-08-03| 562.74
#2005-08-04| 565.78
#2005-08-05| 560.66
#2005-08-08| 565.86
#2005-08-09| 564.65
#2005-08-10| 577.66
#2005-08-11| 580.25
#2005-08-12| 579.90
#2005-08-15| 579.83
#2005-08-16| 575.98
#2005-08-17| 564.16
#2005-08-18| 556.28
#2005-08-19| 558.86
#2005-08-22| 565.73
#2005-08-23| 562.99
#2005-08-24| 560.32
#2005-08-25| 558.15
#2005-08-26| 554.78
#2005-08-29| 557.97
#2005-08-30| 550.50
#2005-08-31| 562.55
#2005-09-01| 584.26
#2005-09-02| 592.66
#2005-09-05| .
#2005-09-06| 588.57
#2005-09-07| 592.51
#2005-09-08| 594.23
#2005-09-09| 597.64
#2005-09-12| 596.72
#2005-09-13| 594.93
#2005-09-14| 597.23
#2005-09-15| 598.45
#2005-09-16| 606.33
#2005-09-19| 606.63
#2005-09-20| 607.64
#2005-09-21| 609.90
#2005-09-22| 606.35
#2005-09-23| 599.13
#2005-09-26| 604.04
#2005-09-27| 608.07
#2005-09-28| 610.16
#2005-09-29| 621.64
#2005-09-30| 631.75
#2005-10-03| 619.45
#2005-10-04| 615.78
#2005-10-05| 604.55
#2005-10-06| 589.61
#2005-10-07| 584.99
#2005-10-10| 589.07
#2005-10-11| 594.89
#2005-10-12| 593.72
#2005-10-13| 571.76
#2005-10-14| 565.54
#2005-10-17| 584.72
#2005-10-18| 575.23
#2005-10-19| 560.96
#2005-10-20| 571.53
#2005-10-21| 558.79
#2005-10-24| 573.81
#2005-10-25| 576.51
#2005-10-26| 580.68
#2005-10-27| 569.28
#2005-10-28| 565.53
#2005-10-31| 574.02
#2005-11-01| 582.17
#2005-11-02| 587.31
#2005-11-03| 604.18
#2005-11-04| 594.08
#2005-11-07| 599.88
#2005-11-08| 589.44
#2005-11-09| 589.82
#2005-11-10| 596.23
#2005-11-11| 599.52
#2005-11-14| 609.50
#2005-11-15| 606.06
#2005-11-16| 605.90
#2005-11-17| 615.86
#2005-11-18| 621.56
#2005-11-21| 630.07
#2005-11-22| 627.06
#2005-11-23| 630.20
#2005-11-24| .
#2005-11-25| 634.10
#2005-11-28| 630.26
#2005-11-29| 623.52
#2005-11-30| 615.40
#2005-12-01| 616.59
#2005-12-02| 628.19
#2005-12-05| 632.36
#2005-12-06| 641.30
#2005-12-07| 653.27
#2005-12-08| 649.67
#2005-12-09| 647.42
#2005-12-12| 658.41
#2005-12-13| 657.50
#2005-12-14| 658.34
#2005-12-15| 656.05
#2005-12-16| 657.55
#2005-12-19| 673.83
#2005-12-20| 669.41
#2005-12-21| 668.57
#2005-12-22| 680.10
#2005-12-23| 686.12
#2005-12-26| .
#2005-12-27| 691.22
#2005-12-28| 681.06
#2005-12-29| 690.75
#2005-12-30| 684.82
#2006-01-02| .
#2006-01-03| 709.22
#2006-01-04| 717.40
#2006-01-05| 709.70
#2006-01-06| 730.07
#2006-01-09| 739.29
#2006-01-10| 737.94
#2006-01-11| 747.21
#2006-01-12| 746.24
#2006-01-13| 755.68
#2006-01-16| .
#2006-01-17| 732.02
#2006-01-18| 730.66
#2006-01-19| 764.76
#2006-01-20| 768.09
#2006-01-23| 770.24
#2006-01-24| 769.67
#2006-01-25| 776.87
#2006-01-26| 772.08
#2006-01-27| 780.96
#2006-01-30| 774.47
#2006-01-31| 794.60
#2006-02-01| 808.70
#2006-02-02| 815.16
#2006-02-03| 790.42
#2006-02-06| 800.06
#2006-02-07| 790.84
#2006-02-08| 764.79
#2006-02-09| 789.96
#2006-02-10| 789.80
#2006-02-13| 764.14
#2006-02-14| 747.89
#2006-02-15| 753.97
#2006-02-16| 749.98
#2006-02-17| 781.32
#2006-02-20| .
#2006-02-21| 787.19
#2006-02-22| 783.63
#2006-02-23| 782.52
#2006-02-24| 770.50
#2006-02-27| 769.42
#2006-02-28| 747.01
#2006-03-01| 746.25
#2006-03-02| 759.36
#2006-03-03| 744.69
#2006-03-06| 740.24
#2006-03-07| 706.10
#2006-03-08| 705.54
#2006-03-09| 723.97
#2006-03-10| 716.35
#2006-03-13| 726.85
#2006-03-14| 745.44
#2006-03-15| 768.63
#2006-03-16| 766.38
#2006-03-17| 770.51
#2006-03-20| 772.09
#2006-03-21| 760.83
#2006-03-22| 760.32
#2006-03-23| 771.62
#2006-03-24| 776.62
#2006-03-27| 788.88
#2006-03-28| 776.15
#2006-03-29| 768.82
#2006-03-30| 801.84
#2006-03-31| 794.28
#2006-04-03| 813.75
#2006-04-04| 818.45
#2006-04-05| 816.94
#2006-04-06| 811.23
#2006-04-07| 800.70
#2006-04-10| 797.16
#2006-04-11| 806.24
#2006-04-12| 799.22
#2006-04-13| 795.29
#2006-04-14| .
#2006-04-17| 801.46
#2006-04-18| 814.12
#2006-04-19| 821.44
#2006-04-20| 813.66
#2006-04-21| 816.76
#2006-04-24| 807.74
#2006-04-25| 810.06
#2006-04-26| 807.20
#2006-04-27| 810.31
#2006-04-28| 819.94
#2006-05-01| 827.48
#2006-05-02| 831.46
#2006-05-03| 828.20
#2006-05-04| 832.10
#2006-05-05| 841.89
#2006-05-08| 827.83
#2006-05-09| 838.61
#2006-05-10| 847.13
#2006-05-11| 843.22
#2006-05-12| 809.40
#2006-05-15| 746.02
#2006-05-16| 751.10
#2006-05-17| 749.96
#2006-05-18| 737.13
#2006-05-19| 713.96
#2006-05-22| 688.65
#2006-05-23| 718.39
#2006-05-24| 689.92
#2006-05-25| 698.13
#2006-05-26| 716.17
#2006-05-29| .
#2006-05-30| 717.54
#2006-05-31| 699.28
#2006-06-01| 702.51
#2006-06-02| 715.51
#2006-06-05| 723.23
#2006-06-06| 678.15
#2006-06-07| 668.19
#2006-06-08| 619.55
#2006-06-09| 666.23
#2006-06-12| 653.28
#2006-06-13| 614.54
#2006-06-14| 625.27
#2006-06-15| 652.36
#2006-06-16| 654.44
#2006-06-19| 651.96
#2006-06-20| 648.42
#2006-06-21| 653.43
#2006-06-22| 642.25
#2006-06-23| 629.51
#2006-06-26| 616.99
#2006-06-27| 632.19
#2006-06-28| 640.03
#2006-06-29| 650.52
#2006-06-30| 677.35
#2006-07-03| 698.24
#2006-07-04| .
#2006-07-05| 669.35
#2006-07-06| 679.92
#2006-07-07| 688.25
#2006-07-10| 689.88
#2006-07-11| 685.91
#2006-07-12| 696.87
#2006-07-13| 664.49
#2006-07-14| 659.94
#2006-07-17| 640.86
#2006-07-18| 648.85
#2006-07-19| 668.64
#2006-07-20| 673.26
#2006-07-21| 655.11
#2006-07-24| 657.54
#2006-07-25| 662.78
#2006-07-26| 671.18
#2006-07-27| 694.88
#2006-07-28| 683.91
#2006-07-31| 685.22
#2006-08-01| 676.65
#2006-08-02| 691.65
#2006-08-03| 688.24
#2006-08-04| 699.57
#2006-08-07| 692.07
#2006-08-08| 694.54
#2006-08-09| 703.90
#2006-08-10| 693.54
#2006-08-11| 701.96
#2006-08-14| 688.89
#2006-08-15| 691.71
#2006-08-16| 704.00
#2006-08-17| 711.37
#2006-08-18| 685.13
#2006-08-21| 690.16
#2006-08-22| 692.59
#2006-08-23| 687.05
#2006-08-24| 685.99
#2006-08-25| 687.34
#2006-08-28| 691.60
#2006-08-29| 689.81
#2006-08-30| 707.68
#2006-08-31| 689.34
#2006-09-01| 694.79
#2006-09-04| .
#2006-09-05| 705.34
#2006-09-06| 700.12
#2006-09-07| 670.89
#2006-09-08| 667.48
#2006-09-11| 642.32
#2006-09-12| 658.03
#2006-09-13| 657.55
#2006-09-14| 654.10
#2006-09-15| 656.17
#2006-09-18| 666.66
#2006-09-19| 670.72
#2006-09-20| 666.41
#2006-09-21| 659.38
#2006-09-22| 652.94
#2006-09-25| 646.51
#2006-09-26| 656.63
#2006-09-27| 656.55
#2006-09-28| 659.10
#2006-09-29| 650.19
#2006-10-02| 655.28
#2006-10-03| 640.57
#2006-10-04| 628.79
#2006-10-05| 641.52
#2006-10-06| 642.74
#2006-10-09| 650.86
#2006-10-10| 654.11
#2006-10-11| 654.48
#2006-10-12| 666.43
#2006-10-13| 680.34
#2006-10-16| 688.38
#2006-10-17| 673.16
#2006-10-18| 680.21
#2006-10-19| 684.78
#2006-10-20| 687.55
#2006-10-23| 676.20
#2006-10-24| 678.71
#2006-10-25| 687.75
#2006-10-26| 688.56
#2006-10-27| 690.13
#2006-10-30| 688.77
#2006-10-31| 707.49
#2006-11-01| 716.98
#2006-11-02| 706.75
#2006-11-03| 715.15
#2006-11-06| 721.50
#2006-11-07| 731.80
#2006-11-08| 731.00
#2006-11-09| 733.08
#2006-11-10| 735.49
#2006-11-13| 730.42
#2006-11-14| 739.42
#2006-11-15| 731.43
#2006-11-16| 730.97
#2006-11-17| 707.23
#2006-11-20| 724.09
#2006-11-21| 731.95
#2006-11-22| 748.37
#2006-11-23| .
#2006-11-24| 758.61
#2006-11-27| 761.07
#2006-11-28| 743.82
#2006-11-29| 751.36
#2006-11-30| 755.14
#2006-12-01| 761.30
#2006-12-04| 762.24
#2006-12-05| 764.20
#2006-12-06| 763.25
#2006-12-07| 765.31
#2006-12-08| 769.55
#2006-12-11| 766.30
#2006-12-12| 765.51
#2006-12-13| 770.27
#2006-12-14| 774.16
#2006-12-15| 781.62
#2006-12-18| 788.43
#2006-12-19| 780.50
#2006-12-20| 798.01
#2006-12-21| 813.15
#2006-12-22| 812.34
#2006-12-25| .
#2006-12-26| 803.75
#2006-12-27| 818.54
#2006-12-28| 817.75
#2006-12-29| 813.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 819.85
#2007-01-04| 786.06
#2007-01-05| 771.36
#2007-01-08| 777.15
#2007-01-09| 777.79
#2007-01-10| 764.30
#2007-01-11| 776.03
#2007-01-12| 781.58
#2007-01-15| .
#2007-01-16| 797.15
#2007-01-17| 800.32
#2007-01-18| 811.38
#2007-01-19| 797.17
#2007-01-22| 808.39
#2007-01-23| 808.40
#2007-01-24| 811.64
#2007-01-25| 807.69
#2007-01-26| 799.53
#2007-01-29| 791.51
#2007-01-30| 797.31
#2007-01-31| 806.81
#2007-02-01| 821.52
#2007-02-02| 815.68
#2007-02-05| 809.98
#2007-02-06| 824.01
#2007-02-07| 820.89
#2007-02-08| 810.60
#2007-02-09| 815.80
#2007-02-12| 804.04
#2007-02-13| 813.52
#2007-02-14| 826.78
#2007-02-15| 835.73
#2007-02-16| 840.46
#2007-02-19| .
#2007-02-20| 844.72
#2007-02-21| 842.30
#2007-02-22| 861.97
#2007-02-23| 863.93
#2007-02-26| 865.77
#2007-02-27| 829.82
#2007-02-28| 808.32
#2007-03-01| 793.25
#2007-03-02| 791.96
#2007-03-05| 756.92
#2007-03-06| 769.04
#2007-03-07| 773.17
#2007-03-08| 791.25
#2007-03-09| 803.25
#2007-03-12| 805.58
#2007-03-13| 793.44
#2007-03-14| 767.76
#2007-03-15| 787.57
#2007-03-16| 784.02
#2007-03-19| 796.54
#2007-03-20| 805.32
#2007-03-21| 810.70
#2007-03-22| 835.82
#2007-03-23| 843.56
#2007-03-26| 838.85
#2007-03-27| 836.17
#2007-03-28| 824.37
#2007-03-29| 838.56
#2007-03-30| 853.13
#2007-04-02| 855.46
#2007-04-03| 867.37
#2007-04-04| 868.39
#2007-04-05| 872.31
#2007-04-06| .
#2007-04-09| 874.83
#2007-04-10| 881.07
#2007-04-11| 878.42
#2007-04-12| 882.17
#2007-04-13| 891.85
#2007-04-16| 913.95
#2007-04-17| 919.96
#2007-04-18| 912.17
#2007-04-19| 913.24
#2007-04-20| 927.03
#2007-04-23| 922.40
#2007-04-24| 915.56
#2007-04-25| 923.97
#2007-04-26| 917.93
#2007-04-27| 916.42
#2007-04-30| 914.70
#2007-05-01| 915.86
#2007-05-02| 916.14
#2007-05-03| 921.48
#2007-05-04| 930.45
#2007-05-07| 934.99
#2007-05-08| 919.88
#2007-05-09| 924.43
#2007-05-10| 914.07
#2007-05-11| 914.32
#2007-05-14| 908.55
#2007-05-15| 904.93
#2007-05-16| 903.23
#2007-05-17| 887.23
#2007-05-18| 897.28
#2007-05-21| 907.51
#2007-05-22| 907.55
#2007-05-23| 921.38
#2007-05-24| 899.91
#2007-05-25| 895.10
#2007-05-28| .
#2007-05-29| 897.90
#2007-05-30| 878.26
#2007-05-31| 889.11
#2007-06-01| 896.63
#2007-06-04| 886.47
#2007-06-05| 884.26
#2007-06-06| 871.87
#2007-06-07| 872.76
#2007-06-08| 850.23
#2007-06-11| 863.30
#2007-06-12| 853.84
#2007-06-13| 855.99
#2007-06-14| 877.16
#2007-06-15| 888.63
#2007-06-18| 900.07
#2007-06-19| 899.37
#2007-06-20| 904.91
#2007-06-21| 890.17
#2007-06-22| 885.76
#2007-06-25| 874.05
#2007-06-26| 858.78
#2007-06-27| 855.09
#2007-06-28| 870.64
#2007-06-29| 874.83
#2007-07-02| 891.15
#2007-07-03| 893.52
#2007-07-04| .
#2007-07-05| 884.97
#2007-07-06| 899.48
#2007-07-09| 918.83
#2007-07-10| 912.83
#2007-07-11| 909.17
#2007-07-12| 917.82
#2007-07-13| 923.01
#2007-07-16| 926.45
#2007-07-17| 920.23
#2007-07-18| 917.39
#2007-07-19| 934.87
#2007-07-20| 938.40
#2007-07-23| 953.54
#2007-07-24| 945.51
#2007-07-25| 921.71
#2007-07-26| 897.67
#2007-07-27| 864.59
#2007-07-30| 866.52
#2007-07-31| 880.98
#2007-08-01| 852.70
#2007-08-02| 861.07
#2007-08-03| 853.14
#2007-08-06| 831.54
#2007-08-07| 847.36
#2007-08-08| 879.45
#2007-08-09| 868.64
#2007-08-10| 834.25
#2007-08-13| 847.01
#2007-08-14| 824.86
#2007-08-15| 810.78
#2007-08-16| 770.57
#2007-08-17| 774.37
#2007-08-20| 794.16
#2007-08-21| 787.27
#2007-08-22| 817.28
#2007-08-23| 823.37
#2007-08-24| 822.30
#2007-08-27| 836.72
#2007-08-28| 828.36
#2007-08-29| 833.33
#2007-08-30| 855.33
#2007-08-31| 870.51
#2007-09-03| .
#2007-09-04| 881.40
#2007-09-05| 868.92
#2007-09-06| 875.64
#2007-09-07| 860.42
#2007-09-10| 866.82
#2007-09-11| 892.87
#2007-09-12| 898.38
#2007-09-13| 904.86
#2007-09-14| 898.90
#2007-09-17| 890.07
#2007-09-18| 891.32
#2007-09-19| 923.77
#2007-09-20| 928.22
#2007-09-21| 921.86
#2007-09-24| 924.24
#2007-09-25| 917.03
#2007-09-26| 926.78
#2007-09-27| 940.05
#2007-09-28| 932.69
#2007-10-01| 933.03
#2007-10-02| 948.47
#2007-10-03| 968.67
#2007-10-04| 971.61
#2007-10-05| 983.37
#2007-10-08| 979.38
#2007-10-09| 980.90
#2007-10-10| 978.77
#2007-10-11|1004.96
#2007-10-12| 999.34
#2007-10-15| 994.06
#2007-10-16| 973.39
#2007-10-17| 989.67
#2007-10-18| 984.57
#2007-10-19| 979.44
#2007-10-22| 961.40
#2007-10-23| 991.09
#2007-10-24| 993.89
#2007-10-25|1020.18
#2007-10-26|1047.41
#2007-10-29|1048.32
#2007-10-30|1047.61
#2007-10-31|1053.39
#2007-11-01|1035.87
#2007-11-02|1034.04
#2007-11-05|1030.85
#2007-11-06|1046.84
#2007-11-07|1059.74
#2007-11-08|1063.63
#2007-11-09|1045.28
#2007-11-12|1018.05
#2007-11-13|1021.74
#2007-11-14|1044.72
#2007-11-15|1023.05
#2007-11-16|1004.21
#2007-11-19| 987.24
#2007-11-20|1010.04
#2007-11-21| 981.73
#2007-11-22| .
#2007-11-23| 985.18
#2007-11-26| 971.20
#2007-11-27| 948.97
#2007-11-28| 968.23
#2007-11-29| 992.45
#2007-11-30|1001.34
#2007-12-03|1004.48
#2007-12-04|1005.24
#2007-12-05|1010.37
#2007-12-06|1013.24
#2007-12-07|1023.24
#2007-12-10|1022.63
#2007-12-11|1021.85
#2007-12-12|1016.63
#2007-12-13| 984.56
#2007-12-14| 956.01
#2007-12-17| 948.62
#2007-12-18| 939.79
#2007-12-19| 929.92
#2007-12-20| 929.98
#2007-12-21| 958.44
#2007-12-24| 970.55
#2007-12-25| .
#2007-12-26| 970.62
#2007-12-27|1005.32
#2007-12-28|1001.76
#2007-12-31| 972.73
#2008-01-01| .
#2008-01-02| 992.08
#2008-01-03| 986.54
#2008-01-04| 982.90
#2008-01-07| 973.66
#2008-01-08| 994.95
#2008-01-09| 985.86
#2008-01-10| 968.18
#2008-01-11| 968.96
#2008-01-14| 991.10
#2008-01-15| 973.98
#2008-01-16| 924.78
#2008-01-17| 928.32
#2008-01-18| 911.20
#2008-01-21| .
#2008-01-22| 862.76
#2008-01-23| 857.80
#2008-01-24| 902.41
#2008-01-25| 876.84
#2008-01-28| 854.08
#2008-01-29| 876.49
#2008-01-30| 880.83
#2008-01-31| 869.92
#2008-02-01| 905.68
#2008-02-04| 893.18
#2008-02-05| 856.65
#2008-02-06| 846.72
#2008-02-07| 834.88
#2008-02-08| 833.01
#2008-02-11| 823.77
#2008-02-12| 855.53
#2008-02-13| 853.50
#2008-02-14| 875.71
#2008-02-15| 869.71
#2008-02-18| .
#2008-02-19| 896.55
#2008-02-20| 868.70
#2008-02-21| 898.90
#2008-02-22| 898.17
#2008-02-25| 912.53
#2008-02-26| 937.26
#2008-02-27| 946.30
#2008-02-28| 934.54
#2008-02-29| 925.98
#2008-03-03| 918.99
#2008-03-04| 916.81
#2008-03-05| 915.38
#2008-03-06| 910.11
#2008-03-07| 903.45
#2008-03-10| 888.96
#2008-03-11| 914.78
#2008-03-12| 933.43
#2008-03-13| 911.93
#2008-03-14| 918.46
#2008-03-17| 875.48
#2008-03-18| 898.64
#2008-03-19| 891.23
#2008-03-20| 842.42
#2008-03-21| .
#2008-03-24| 850.63
#2008-03-25| 876.77
#2008-03-26| 889.01
#2008-03-27| 902.25
#2008-03-28| 886.29
#2008-03-31| 868.32
#2008-04-01| 877.37
#2008-04-02| 909.75
#2008-04-03| 910.84
#2008-04-04| 916.07
#2008-04-07| 935.25
#2008-04-08| 940.50
#2008-04-09| 940.25
#2008-04-10| 938.59
#2008-04-11| 945.77
#2008-04-14| 926.26
#2008-04-15| 932.33
#2008-04-16| 939.14
#2008-04-17| 946.95
#2008-04-18| 949.68
#2008-04-21| 958.92
#2008-04-22| 969.84
#2008-04-23| 964.33
#2008-04-24| 944.14
#2008-04-25| 946.76
#2008-04-28| 956.11
#2008-04-29| 953.94
#2008-04-30| 955.36
#2008-05-01| 945.28
#2008-05-02| 951.92
#2008-05-05| 965.63
#2008-05-06| 991.44
#2008-05-07| 999.19
#2008-05-08| 992.74
#2008-05-09| 983.87
#2008-05-12| 988.92
#2008-05-13| 988.67
#2008-05-14| 980.76
#2008-05-15| 982.65
#2008-05-16| 996.36
#2008-05-19|1012.09
#2008-05-20|1003.29
#2008-05-21|1003.95
#2008-05-22| 999.54
#2008-05-23| 995.72
#2008-05-26| .
#2008-05-27| 971.46
#2008-05-28| 968.42
#2008-05-29| 980.32
#2008-05-30| 975.48
#2008-06-02| 957.50
#2008-06-03| 958.82
#2008-06-04| 947.78
#2008-06-05| 947.31
#2008-06-06| 953.87
#2008-06-09| 931.86
#2008-06-10| 914.80
#2008-06-11| 896.37
#2008-06-12| 897.45
#2008-06-13| 896.60
#2008-06-16| 902.51
#2008-06-17| 897.03
#2008-06-18| 885.66
#2008-06-19| 895.67
#2008-06-20| 874.06
#2008-06-23| 864.35
#2008-06-24| 862.76
#2008-06-25| 881.37
#2008-06-26| 887.77
#2008-06-27| 895.17
#2008-06-30| 893.08
#2008-07-01| 874.93
#2008-07-02| 877.76
#2008-07-03| 860.72
#2008-07-04| .
#2008-07-07| 859.31
#2008-07-08| 846.83
#2008-07-09| 865.76
#2008-07-10| 857.38
#2008-07-11| 865.16
#2008-07-14| 867.25
#2008-07-15| 854.04
#2008-07-16| 855.92
#2008-07-17| 891.10
#2008-07-18| 872.70
#2008-07-21| 863.93
#2008-07-22| 864.29
#2008-07-23| 860.58
#2008-07-24| 859.24
#2008-07-25| 849.36
#2008-07-28| 867.02
#2008-07-29| 866.96
#2008-07-30| 882.37
#2008-07-31| 896.05
#2008-08-01| 866.32
#2008-08-04| 850.43
#2008-08-05| 851.18
#2008-08-06| 857.97
#2008-08-07| 840.92
#2008-08-08| 825.19
#2008-08-11| 821.74
#2008-08-12| 804.04
#2008-08-13| 796.10
#2008-08-14| 832.14
#2008-08-15| 809.80
#2008-08-18| 813.64
#2008-08-19| 784.95
#2008-08-20| 794.93
#2008-08-21| 811.52
#2008-08-22| 818.10
#2008-08-25| 805.26
#2008-08-26| 799.28
#2008-08-27| 818.75
#2008-08-28| 842.53
#2008-08-29| 837.94
#2008-09-01| .
#2008-09-02| 806.31
#2008-09-03| 797.30
#2008-09-04| 784.82
#2008-09-05| 764.41
#2008-09-08| 795.35
#2008-09-09| 766.86
#2008-09-10| 751.17
#2008-09-11| 733.28
#2008-09-12| 756.79
#2008-09-15| 738.47
#2008-09-16| 713.24
#2008-09-17| 704.85
#2008-09-18| 692.67
#2008-09-19| 745.60
#2008-09-22| 765.11
#2008-09-23| 722.42
#2008-09-24| 727.05
#2008-09-25| 729.64
#2008-09-26| 727.58
#2008-09-29| 695.72
#2008-09-30| 713.17
#2008-10-01| 699.84
#2008-10-02| 663.18
#2008-10-03| 657.92
#2008-10-06| 592.17
#2008-10-07| 592.10
#2008-10-08| 562.05
#2008-10-09| 580.83
#2008-10-10| 557.16
#2008-10-13| 579.81
#2008-10-14| 614.62
#2008-10-15| 563.49
#2008-10-16| 505.95
#2008-10-17| 509.05
#2008-10-20| 514.16
#2008-10-21| 501.66
#2008-10-22| 457.10
#2008-10-23| 449.67
#2008-10-24| 429.32
#2008-10-27| 425.50
#2008-10-28| 443.98
#2008-10-29| 491.95
#2008-10-30| 507.41
#2008-10-31| 523.86
#2008-11-03| 529.00
#2008-11-04| 547.70
#2008-11-05| 535.81
#2008-11-06| 507.12
#2008-11-07| 495.89
#2008-11-10| 522.65
#2008-11-11| 492.96
#2008-11-12| 479.88
#2008-11-13| 471.88
#2008-11-14| 494.83
#2008-11-17| 481.54
#2008-11-18| 471.36
#2008-11-19| 465.65
#2008-11-20| 436.86
#2008-11-21| 441.10
#2008-11-24| 473.61
#2008-11-25| 506.36
#2008-11-26| 510.75
#2008-11-27| .
#2008-11-28| 519.00
#2008-12-01| 493.67
#2008-12-02| 477.74
#2008-12-03| 478.58
#2008-12-04| 489.56
#2008-12-05| 469.56
#2008-12-08| 509.92
#2008-12-09| 514.72
#2008-12-10| 534.56
#2008-12-11| 541.59
#2008-12-12| 520.80
#2008-12-15| 528.98
#2008-12-16| 527.04
#2008-12-17| 561.18
#2008-12-18| 569.60
#2008-12-19| 549.27
#2008-12-22| 548.32
#2008-12-23| 554.21
#2008-12-24| 546.36
#2008-12-25| .
#2008-12-26| 546.96
#2008-12-29| 568.07
#2008-12-30| 580.01
#2008-12-31| 588.80
#2009-01-01| .
#2009-01-02| 581.84
#2009-01-05| 592.84
#2009-01-06| 599.61
#2009-01-07| 584.36
#2009-01-08| 562.06
#2009-01-09| 559.82
#2009-01-12| 544.08
#2009-01-13| 533.77
#2009-01-14| 514.48
#2009-01-15| 508.23
#2009-01-16| 528.10
#2009-01-19| .
#2009-01-20| 499.07
#2009-01-21| 497.41
#2009-01-22| 498.53
#2009-01-23| 482.97
#2009-01-26| 502.90
#2009-01-27| 522.47
#2009-01-28| 530.10
#2009-01-29| 521.68
#2009-01-30| 511.84
#2009-02-02| 494.94
#2009-02-03| 501.72
#2009-02-04| 512.21
#2009-02-05| 506.13
#2009-02-06| 534.39
#2009-02-09| 549.44
#2009-02-10| 540.52
#2009-02-11| 529.60
#2009-02-12| 520.19
#2009-02-13| 519.99
#2009-02-16| .
#2009-02-17| 504.24
#2009-02-18| 503.25
#2009-02-19| 512.19
#2009-02-20| 496.76
#2009-02-23| 506.01
#2009-02-24| 499.43
#2009-02-25| 501.77
#2009-02-26| 511.98
#2009-02-27| 489.68
#2009-03-02| 473.14
#2009-03-03| 464.29
#2009-03-04| 473.21
#2009-03-05| 466.94
#2009-03-06| 469.32
#2009-03-09| 460.81
#2009-03-10| 474.59
#2009-03-11| 495.15
#2009-03-12| 511.60
#2009-03-13| 518.87
#2009-03-16| 530.28
#2009-03-17| 516.48
#2009-03-18| 516.41
#2009-03-19| 556.50
#2009-03-20| 559.21
#2009-03-23| 581.54
#2009-03-24| 578.93
#2009-03-25| 589.00
#2009-03-26| 587.92
#2009-03-27| 564.32
#2009-03-30| 546.33
#2009-03-31| 560.36
#2009-04-01| 578.55
#2009-04-02| 595.78
#2009-04-03| 589.65
#2009-04-06| 582.83
#2009-04-07| 577.04
#2009-04-08| 577.89
#2009-04-09| 594.23
#2009-04-10| .
#2009-04-13| 596.29
#2009-04-14| 598.91
#2009-04-15| 590.06
#2009-04-16| 595.09
#2009-04-17| 589.19
#2009-04-20| 570.77
#2009-04-21| 560.77
#2009-04-22| 570.17
#2009-04-23| 581.03
#2009-04-24| 597.33
#2009-04-27| 602.12
#2009-04-28| 604.79
#2009-04-29| 615.26
#2009-04-30| 613.41
#2009-05-01| 614.11
#2009-05-04| 646.70
#2009-05-05| 639.07
#2009-05-06| 645.81
#2009-05-07| 643.22
#2009-05-08| 651.59
#2009-05-11| 656.22
#2009-05-12| 660.77
#2009-05-13| 646.11
#2009-05-14| 642.17
#2009-05-15| 650.18
#2009-05-18| 649.22
#2009-05-19| 672.14
#2009-05-20| 692.80
#2009-05-21| 664.64
#2009-05-22| 692.28
#2009-05-25| .
#2009-05-26| 688.84
#2009-05-27| 700.55
#2009-05-28| 701.78
#2009-05-29| 712.53
#2009-06-01| 730.89
#2009-06-02| 730.97
#2009-06-03| 714.09
#2009-06-04| 718.89
#2009-06-05| 714.84
#2009-06-08| 695.21
#2009-06-09| 708.42
#2009-06-10| 711.91
#2009-06-11| 707.19
#2009-06-12| 704.41
#2009-06-15| 702.23
#2009-06-16| 710.05
#2009-06-17| 687.11
#2009-06-18| 687.85
#2009-06-19| 691.04
#2009-06-22| 666.60
#2009-06-23| 660.73
#2009-06-24| 685.91
#2009-06-25| 685.45
#2009-06-26| 702.13
#2009-06-29| 707.91
#2009-06-30| 712.93
#2009-07-01| 725.50
#2009-07-02| 708.78
#2009-07-03| .
#2009-07-06| 682.25
#2009-07-07| 692.44
#2009-07-08| 678.61
#2009-07-09| 680.27
#2009-07-10| 680.38
#2009-07-13| 671.81
#2009-07-14| 686.37
#2009-07-15| 709.96
#2009-07-16| 717.76
#2009-07-17| 718.95
#2009-07-20| 738.87
#2009-07-21| 753.99
#2009-07-22| 757.70
#2009-07-23| 764.21
#2009-07-24| 750.56
#2009-07-27| 751.87
#2009-07-28| 735.29
#2009-07-29| 725.92
#2009-07-30| 743.59
#2009-07-31| 743.64
#2009-08-03| 769.13
#2009-08-04| 761.13
#2009-08-05| 747.54
#2009-08-06| 749.46
#2009-08-07| 758.08
#2009-08-10| 754.40
#2009-08-11| 742.11
#2009-08-12| 742.00
#2009-08-13| 755.19
#2009-08-14| 747.11
#2009-08-17| 723.68
#2009-08-18| 738.31
#2009-08-19| 736.76
#2009-08-20| 754.45
#2009-08-21| 774.04
#2009-08-24| 784.50
#2009-08-25| 785.87
#2009-08-26| 776.77
#2009-08-27| 777.18
#2009-08-28| 794.22
#2009-08-31| 781.67
#2009-09-01| 774.46
#2009-09-02| 766.47
#2009-09-03| 776.64
#2009-09-04| 790.34
#2009-09-07| .
#2009-09-08| 816.06
#2009-09-09| 818.35
#2009-09-10| 812.33
#2009-09-11| 834.98
#2009-09-14| 819.75
#2009-09-15| 831.20
#2009-09-16| 849.27
#2009-09-17| 855.71
#2009-09-18| 843.34
#2009-09-21| 827.88
#2009-09-22| 841.49
#2009-09-23| 829.63
#2009-09-24| 827.13
#2009-09-25| 821.56
#2009-09-28| 822.22
#2009-09-29| 813.48
#2009-09-30| 799.51
#2009-10-01| 796.98
#2009-10-02| 785.40
#2009-10-05| 796.72
#2009-10-06| 822.13
#2009-10-07| 826.65
#2009-10-08| 839.15
#2009-10-09| 834.36
#2009-10-12| 852.22
#2009-10-13| 849.06
#2009-10-14| 862.24
#2009-10-15| 865.60
#2009-10-16| 849.39
#2009-10-19| 857.87
#2009-10-20| 856.85
#2009-10-21| 855.57
#2009-10-22| 855.02
#2009-10-23| 851.10
#2009-10-26| 841.79
#2009-10-27| 818.47
#2009-10-28| 794.30
#2009-10-29| 802.77
#2009-10-30| 791.84
#2009-11-02| 780.55
#2009-11-03| 771.05
#2009-11-04| 792.76
#2009-11-05| 796.80
#2009-11-06| 805.38
#2009-11-09| 825.10
#2009-11-10| 830.04
#2009-11-11| 839.55
#2009-11-12| 831.41
#2009-11-13| 826.73
#2009-11-16| 839.81
#2009-11-17| 828.34
#2009-11-18| 831.81
#2009-11-19| 811.47
#2009-11-20| 806.10
#2009-11-23| 830.29
#2009-11-24| 826.96
#2009-11-25| 841.26
#2009-11-26| .
#2009-11-27| 819.01
#2009-11-30| 815.08
#2009-12-01| 840.93
#2009-12-02| 849.35
#2009-12-03| 842.59
#2009-12-04| 830.13
#2009-12-07| 827.99
#2009-12-08| 818.31
#2009-12-09| 804.32
#2009-12-10| 820.70
#2009-12-11| 825.88
#2009-12-14| 845.26
#2009-12-15| 834.23
#2009-12-16| 837.84
#2009-12-17| 825.85
#2009-12-18| 821.34
#2009-12-21| 806.81
#2009-12-22| 810.42
#2009-12-23| 825.61
#2009-12-24| 834.77
#2009-12-25| .
#2009-12-28| 844.47
#2009-12-29| 843.49
#2009-12-30| 839.14
#2009-12-31| 850.49
#2010-01-01| .
#2010-01-04| 861.24
#2010-01-05| 865.76
#2010-01-06| 866.19
#2010-01-07| 853.84
#2010-01-08| 859.73
#2010-01-11| 865.64
#2010-01-12| 855.33
#2010-01-13| 854.32
#2010-01-14| 853.77
#2010-01-15| 850.80
#2010-01-18| .
#2010-01-19| 850.00
#2010-01-20| 835.16
#2010-01-21| 828.45
#2010-01-22| 814.32
#2010-01-25| 816.51
#2010-01-26| 805.14
#2010-01-27| 805.09
#2010-01-28| 809.47
#2010-01-29| 813.39
#2010-02-01| 812.99
#2010-02-02| 827.54
#2010-02-03| 830.45
#2010-02-04| 797.84
#2010-02-05| 779.24
#2010-02-08| 784.46
#2010-02-09| 798.28
#2010-02-10| 793.42
#2010-02-11| 796.50
#2010-02-12| 791.44
#2010-02-15| .
#2010-02-16| 810.67
#2010-02-17| 822.84
#2010-02-18| 821.74
#2010-02-19| 810.17
#2010-02-22| 805.25
#2010-02-23| 797.84
#2010-02-24| 792.16
#2010-02-25| 785.86
#2010-02-26| 810.83
#2010-03-01| 814.86
#2010-03-02| 828.22
#2010-03-03| 842.17
#2010-03-04| 848.26
#2010-03-05| 852.72
#2010-03-08| 863.21
#2010-03-09| 858.97
#2010-03-10| 862.30
#2010-03-11| 850.35
#2010-03-12| 863.91
#2010-03-15| 854.49
#2010-03-16| 865.85
#2010-03-17| 883.97
#2010-03-18| 895.74
#2010-03-19| 884.70
#2010-03-22| 884.17
#2010-03-23| 879.68
#2010-03-24| 873.20
#2010-03-25| 864.61
#2010-03-26| 866.14
#2010-03-29| 875.22
#2010-03-30| 878.38
#2010-03-31| 882.55
#2010-04-01| 896.46
#2010-04-02| .
#2010-04-05| 901.96
#2010-04-06| 912.02
#2010-04-07| 916.86
#2010-04-08| 907.66
#2010-04-09| 914.45
#2010-04-12| 917.76
#2010-04-13| 897.50
#2010-04-14| 908.45
#2010-04-15| 914.50
#2010-04-16| 893.28
#2010-04-19| 876.43
#2010-04-20| 890.32
#2010-04-21| 888.79
#2010-04-22| 872.42
#2010-04-23| 884.44
#2010-04-26| 904.23
#2010-04-27| 901.04
#2010-04-28| 878.33
#2010-04-29| 894.25
#2010-04-30| 899.09
#2010-05-03| 891.46
#2010-05-04| 861.59
#2010-05-05| 840.96
#2010-05-06| 833.34
#2010-05-07| 806.51
#2010-05-10| 850.14
#2010-05-11| 843.71
#2010-05-12| 873.01
#2010-05-13| 868.45
#2010-05-14| 843.95
#2010-05-17| 841.62
#2010-05-18| 848.43
#2010-05-19| 808.92
#2010-05-20| 770.18
#2010-05-21| 776.05
#2010-05-24| 795.25
#2010-05-25| 764.73
#2010-05-26| 827.41
#2010-05-27| 831.33
#2010-05-28| 832.89
#2010-05-31| .
#2010-06-01| 828.15
#2010-06-02| 827.71
#2010-06-03| 825.58
#2010-06-04| 800.02
#2010-06-07| 784.59
#2010-06-08| 785.40
#2010-06-09| 800.08
#2010-06-10| 806.10
#2010-06-11| 799.97
#2010-06-14| 822.75
#2010-06-15| 833.32
#2010-06-16| 835.31
#2010-06-17| 844.50
#2010-06-18| 850.12
#2010-06-21| 857.91
#2010-06-22| 844.92
#2010-06-23| 838.87
#2010-06-24| 822.87
#2010-06-25| 821.29
#2010-06-28| 828.63
#2010-06-29| 805.97
#2010-06-30| 793.52
#2010-07-01| 775.07
#2010-07-02| 790.74
#2010-07-05| .
#2010-07-06| 814.16
#2010-07-07| 816.16
#2010-07-08| 824.14
#2010-07-09| 830.01
#2010-07-12| 825.24
#2010-07-13| 842.40
#2010-07-14| 843.00
#2010-07-15| 842.57
#2010-07-16| 842.13
#2010-07-19| 825.10
#2010-07-20| 829.67
#2010-07-21| 853.58
#2010-07-22| 876.23
#2010-07-23| 877.46
#2010-07-26| 889.89
#2010-07-27| 890.25
#2010-07-28| 882.63
#2010-07-29| 890.56
#2010-07-30| 889.78
#2010-08-02| 906.21
#2010-08-03| 895.76
#2010-08-04| 894.94
#2010-08-05| 899.05
#2010-08-06| 895.35
#2010-08-09| 900.02
#2010-08-10| 885.78
#2010-08-11| 871.58
#2010-08-12| 872.15
#2010-08-13| 868.48
#2010-08-16| 876.41
#2010-08-17| 883.43
#2010-08-18| 871.03
#2010-08-19| 872.73
#2010-08-20| 859.46
#2010-08-23| 870.16
#2010-08-24| 860.93
#2010-08-25| 840.71
#2010-08-26| 862.07
#2010-08-27| 855.56
#2010-08-30| 866.22
#2010-08-31| 867.89
#2010-09-01| 894.38
#2010-09-02| 898.49
#2010-09-03| 906.34
#2010-09-06| .
#2010-09-07| 889.86
#2010-09-08| 897.81
#2010-09-09| 904.57
#2010-09-10| 911.76
#2010-09-13| 934.37
#2010-09-14| 941.47
#2010-09-15| 937.63
#2010-09-16| 930.22
#2010-09-17| 923.79
#2010-09-20| 941.46
#2010-09-21| 942.66
#2010-09-22| 953.18
#2010-09-23| 951.10
#2010-09-24| 956.72
#2010-09-27| 961.15
#2010-09-28| 965.91
#2010-09-29| 973.81
#2010-09-30| 982.45
#2010-10-01| 983.53
#2010-10-04| 972.69
#2010-10-05| 997.94
#2010-10-06|1004.04
#2010-10-07| 993.99
#2010-10-08|1000.33
#2010-10-11| 998.17
#2010-10-12|1004.54
#2010-10-13|1028.26
#2010-10-14|1031.67
#2010-10-15|1018.42
#2010-10-18|1014.75
#2010-10-19| 994.44
#2010-10-20| 998.87
#2010-10-21|1013.80
#2010-10-22| 997.04
#2010-10-25| 999.66
#2010-10-26| 995.99
#2010-10-27| 969.28
#2010-10-28| 983.53
#2010-10-29| 998.10
#2010-11-01| 995.22
#2010-11-02|1006.44
#2010-11-03|1016.38
#2010-11-04|1037.71
#2010-11-05|1046.86
#2010-11-08|1033.48
#2010-11-09|1053.35
#2010-11-10|1041.29
#2010-11-11|1034.26
#2010-11-12|1038.78
#2010-11-15|1031.59
#2010-11-16|1011.94
#2010-11-17|1018.70
#2010-11-18|1023.39
#2010-11-19|1019.21
#2010-11-22|1021.58
#2010-11-23| 994.31
#2010-11-24|1003.93
#2010-11-25| .
#2010-11-26| 988.31
#2010-11-29| 975.59
#2010-11-30| 966.44
#2010-12-01| 986.30
#2010-12-02|1017.09
#2010-12-03|1034.92
#2010-12-06|1045.35
#2010-12-07|1042.30
#2010-12-08|1036.47
#2010-12-09|1046.18
#2010-12-10|1043.48
#2010-12-13|1044.55
#2010-12-14|1051.15
#2010-12-15|1057.12
#2010-12-16|1052.57
#2010-12-17|1044.05
#2010-12-20|1048.23
#2010-12-21|1063.50
#2010-12-22|1063.82
#2010-12-23|1071.71
#2010-12-24| .
#2010-12-27|1071.05
#2010-12-28|1079.93
#2010-12-29|1091.73
#2010-12-30|1092.54
#2010-12-31|1103.64
#2011-01-03|1106.40
#2011-01-04|1093.31
#2011-01-05|1080.32
#2011-01-06|1067.66
#2011-01-07|1068.00
#2011-01-10|1051.71
#2011-01-11|1057.97
#2011-01-12|1072.35
#2011-01-13|1075.64
#2011-01-14|1062.84
#2011-01-17| .
#2011-01-18|1054.64
#2011-01-19|1041.64
#2011-01-20|1013.06
#2011-01-21|1022.14
#2011-01-24|1026.56
#2011-01-25|1010.88
#2011-01-26|1009.73
#2011-01-27|1013.37
#2011-01-28| 977.87
#2011-01-31| 969.58
#2011-02-01| 983.87
#2011-02-02| 995.46
#2011-02-03| 986.06
#2011-02-04| 998.13
#2011-02-07| 987.12
#2011-02-08| 999.67
#2011-02-09| 989.23
#2011-02-10| 968.89
#2011-02-11| 985.42
#2011-02-14| 980.10
#2011-02-15| 983.05
#2011-02-16| 988.66
#2011-02-17| 994.06
#2011-02-18|1006.82
#2011-02-21| .
#2011-02-22|1009.16
#2011-02-23| 995.96
#2011-02-24| 995.80
#2011-02-25|1012.73
#2011-02-28|1029.76
#2011-03-01|1020.41
#2011-03-02|1035.91
#2011-03-03|1037.70
#2011-03-04|1039.49
#2011-03-07|1045.10
#2011-03-08|1032.27
#2011-03-09|1038.80
#2011-03-10|1006.68
#2011-03-11|1022.46
#2011-03-14|1024.44
#2011-03-15| 983.76
#2011-03-16| 992.24
#2011-03-17| 982.58
#2011-03-18| 985.96
#2011-03-21| 993.59
#2011-03-22|1011.94
#2011-03-23|1011.75
#2011-03-24|1039.23
#2011-03-25|1039.24
#2011-03-28|1032.89
#2011-03-29|1049.31
#2011-03-30|1074.70
#2011-03-31|1077.55
#2011-04-01|1092.82
#2011-04-04|1096.79
#2011-04-05|1097.20
#2011-04-06|1116.60
#2011-04-07|1109.17
#2011-04-08|1114.29
#2011-04-11|1108.60
#2011-04-12|1080.05
#2011-04-13|1073.47
#2011-04-14|1060.84
#2011-04-15|1052.47
#2011-04-18|1020.46
#2011-04-19|1039.91
#2011-04-20|1078.58
#2011-04-21|1091.05
#2011-04-22| .
#2011-04-25|1088.84
#2011-04-26|1099.09
#2011-04-27|1105.43
#2011-04-28|1111.62
#2011-04-29|1128.37
#2011-05-02|1133.87
#2011-05-03|1100.35
#2011-05-04|1077.42
#2011-05-05|1052.27
#2011-05-06|1072.91
#2011-05-09|1049.66
#2011-05-10|1061.30
#2011-05-11|1046.97
#2011-05-12|1020.90
#2011-05-13|1021.16
#2011-05-16|1032.17
#2011-05-17|1016.51
#2011-05-18|1027.68
#2011-05-19|1037.97
#2011-05-20|1031.13
#2011-05-23|1003.86
#2011-05-24|1022.88
#2011-05-25|1015.39
#2011-05-26|1025.59
#2011-05-27|1052.65
#2011-05-30| .
#2011-05-31|1074.48
#2011-06-01|1075.35
#2011-06-02|1069.74
#2011-06-03|1062.39
#2011-06-06|1056.45
#2011-06-07|1068.68
#2011-06-08|1060.91
#2011-06-09|1056.73
#2011-06-10|1038.46
#2011-06-13|1036.90
#2011-06-14|1039.77
#2011-06-15|1030.43
#2011-06-16|1021.27
#2011-06-17|1021.38
#2011-06-20|1025.38
#2011-06-21|1038.18
#2011-06-22|1027.99
#2011-06-23| 995.65
#2011-06-24|1001.09
#2011-06-27|1011.19
#2011-06-28|1024.81
#2011-06-29|1036.88
#2011-06-30|1051.48
#2011-07-01|1055.30
#2011-07-04| .
#2011-07-05|1068.40
#2011-07-06|1061.70
#2011-07-07|1076.28
#2011-07-08|1058.10
#2011-07-11|1032.40
#2011-07-12|1031.76
#2011-07-13|1050.72
#2011-07-14|1048.07
#2011-07-15|1051.37
#2011-07-18|1026.90
#2011-07-19|1038.49
#2011-07-20|1043.20
#2011-07-21|1058.37
#2011-07-22|1052.63
#2011-07-25|1060.65
#2011-07-26|1068.02
#2011-07-27|1056.21
#2011-07-28|1046.66
#2011-07-29|1041.72
#2011-08-01|1051.96
#2011-08-02|1038.06
#2011-08-03|1027.37
#2011-08-04| 979.49
#2011-08-05| 975.85
#2011-08-08| 932.38
#2011-08-09| 900.65
#2011-08-10| 918.30
#2011-08-11| 946.91
#2011-08-12| 955.58
#2011-08-15| 979.50
#2011-08-16| 972.72
#2011-08-17| 983.80
#2011-08-18| 945.45
#2011-08-19| 957.17
#2011-08-22| 956.97
#2011-08-23| 947.17
#2011-08-24| 948.71
#2011-08-25| 938.30
#2011-08-26| 950.43
#2011-08-29| 998.62
#2011-08-30| 996.83
#2011-08-31|1031.12
#2011-09-01|1033.96
#2011-09-02|1009.74
#2011-09-05| .
#2011-09-06| 976.32
#2011-09-07|1004.40
#2011-09-08|1015.68
#2011-09-09| 985.59
#2011-09-12| 955.00
#2011-09-13| 966.81
#2011-09-14| 971.16
#2011-09-15| 979.63
#2011-09-16| 979.97
#2011-09-19| 947.72
#2011-09-20| 960.65
#2011-09-21| 934.67
#2011-09-22| 874.65
#2011-09-23| 857.37
#2011-09-26| 869.61
#2011-09-27| 925.91
#2011-09-28| 913.65
#2011-09-29| 886.04
#2011-09-30| 878.76
#2011-10-03| 864.88
#2011-10-04| 835.65
#2011-10-05| 862.26
#2011-10-06| 871.61
#2011-10-07| 897.37
#2011-10-10| 917.72
#2011-10-11| 906.73
#2011-10-12| 929.00
#2011-10-13| 907.27
#2011-10-14| 918.68
#2011-10-17| 913.21
#2011-10-18| 901.50
#2011-10-19| 915.40
#2011-10-20| 879.47
#2011-10-21| 904.07
#2011-10-24| 924.65
#2011-10-25| 936.47
#2011-10-26| 926.46
#2011-10-27| 976.45
#2011-10-28| 992.05
#2011-10-31| 957.78
#2011-11-01| 921.14
#2011-11-02| 951.30
#2011-11-03| 969.72
#2011-11-04| 955.62
#2011-11-07| 967.48
#2011-11-08| 978.84
#2011-11-09| 945.70
#2011-11-10| 946.49
#2011-11-11| 962.95
#2011-11-14| 953.50
#2011-11-15| 938.67
#2011-11-16| 941.05
#2011-11-17| 935.48
#2011-11-18| 914.69
#2011-11-21| 881.02
#2011-11-22| 878.53
#2011-11-23| 858.40
#2011-11-24| .
#2011-11-25| 865.47
#2011-11-28| 896.75
#2011-11-29| 892.07
#2011-11-30| 955.48
#2011-12-01| 952.33
#2011-12-02| 955.35
#2011-12-05| 963.68
#2011-12-06| 950.83
#2011-12-07| 954.48
#2011-12-08| 939.08
#2011-12-09| 945.42
#2011-12-12| 919.69
#2011-12-13| 914.54
#2011-12-14| 884.65
#2011-12-15| 892.81
#2011-12-16| 897.75
#2011-12-19| 891.01
#2011-12-20| 906.08
#2011-12-21| 901.31
#2011-12-22| 917.04
#2011-12-23| 926.22
#2011-12-26| .
#2011-12-27| 924.52
#2011-12-28| 921.26
#2011-12-29| 917.23
#2011-12-30| 929.79
#2012-01-02| .
#2012-01-03| 948.00
#2012-01-04| 934.91
#2012-01-05| 921.84
#2012-01-06| 935.11
#2012-01-09| 934.23
#2012-01-10| 942.63
#2012-01-11| 935.61
#2012-01-12| 944.31
#2012-01-13| 931.51
#2012-01-16| .
#2012-01-17| 959.54
#2012-01-18| 968.98
#2012-01-19| 981.13
#2012-01-20| 977.72
#2012-01-23| 983.97
#2012-01-24| 973.77
#2012-01-25| 957.18
#2012-01-26|1001.20
#2012-01-27|1002.50
#2012-01-30| 985.53
#2012-01-31|1000.47
#2012-02-01|1028.48
#2012-02-02|1038.86
#2012-02-03|1041.58
#2012-02-06|1029.98
#2012-02-07|1027.80
#2012-02-08|1038.67
#2012-02-09|1041.15
#2012-02-10|1011.59
#2012-02-13|1021.32
#2012-02-14|1016.16
#2012-02-15|1015.87
#2012-02-16| 994.17
#2012-02-17|1012.77
#2012-02-20| .
#2012-02-21|1020.03
#2012-02-22|1014.59
#2012-02-23|1025.71
#2012-02-24|1044.25
#2012-02-27|1033.22
#2012-02-28|1053.07
#2012-02-29|1068.07
#2012-03-01|1068.09
#2012-03-02|1057.97
#2012-03-05|1047.77
#2012-03-06|1018.86
#2012-03-07|1020.67
#2012-03-08|1044.36
#2012-03-09|1051.67
#2012-03-12|1041.15
#2012-03-13|1048.52
#2012-03-14|1033.22
#2012-03-15|1039.70
#2012-03-16|1037.16
#2012-03-19|1042.51
#2012-03-20|1027.86
#2012-03-21|1024.61
#2012-03-22|1008.06
#2012-03-23|1011.45
#2012-03-26|1031.24
#2012-03-27|1042.95
#2012-03-28|1024.14
#2012-03-29|1011.14
#2012-03-30|1021.92
#2012-04-02|1035.32
#2012-04-03|1035.88
#2012-04-04| 990.79
#2012-04-05|1003.38
#2012-04-06| .
#2012-04-09| 995.53
#2012-04-10| 974.96
#2012-04-11| 980.28
#2012-04-12| 989.55
#2012-04-13| 982.91
#2012-04-16| 977.74
#2012-04-17|1001.90
#2012-04-18|1006.97
#2012-04-19|1001.56
#2012-04-20|1013.29
#2012-04-23| 993.56
#2012-04-24|1008.25
#2012-04-25|1010.78
#2012-04-26|1020.45
#2012-04-27|1024.78
#2012-04-30|1030.26
#2012-05-01|1031.91
#2012-05-02|1029.98
#2012-05-03|1032.71
#2012-05-04|1021.61
#2012-05-07|1015.61
#2012-05-08| 990.03
#2012-05-09| 971.18
#2012-05-10| 989.35
#2012-05-11| 986.22
#2012-05-14| 956.96
#2012-05-15| 945.50
#2012-05-16| 951.38
#2012-05-17| 943.17
#2012-05-18| 937.00
#2012-05-21| 936.73
#2012-05-22| 954.18
#2012-05-23| 917.64
#2012-05-24| 940.17
#2012-05-25| 935.55
#2012-05-28| .
#2012-05-29| 956.61
#2012-05-30| 921.43
#2012-05-31| 925.47
#2012-06-01| 923.14
#2012-06-04| 938.25
#2012-06-05| 942.26
#2012-06-06| 965.32
#2012-06-07| 973.58
#2012-06-08| 952.29
#2012-06-11| 949.99
#2012-06-12| 954.46
#2012-06-13| 970.82
#2012-06-14| 959.30
#2012-06-15| 967.12
#2012-06-18| 982.99
#2012-06-19|1002.60
#2012-06-20|1010.08
#2012-06-21| 989.49
#2012-06-22| 959.95
#2012-06-25| 948.12
#2012-06-26| 949.97
#2012-06-27| 956.30
#2012-06-28| 936.03
#2012-06-29| 970.35
#2012-07-02| 970.80
#2012-07-03| 989.37
#2012-07-04| .
#2012-07-05| 995.85
#2012-07-06| 977.61
#2012-07-09| 969.94
#2012-07-10| 982.41
#2012-07-11| 968.93
#2012-07-12| 946.27
#2012-07-13| 965.65
#2012-07-16| 971.85
#2012-07-17| 971.44
#2012-07-18| 989.17
#2012-07-19| 987.23
#2012-07-20| 976.56
#2012-07-23| 945.34
#2012-07-24| 945.15
#2012-07-25| 956.00
#2012-07-26| 980.79
#2012-07-27|1011.70
#2012-07-30|1015.29
#2012-07-31|1000.42
#2012-08-01|1007.08
#2012-08-02| 996.87
#2012-08-03|1035.58
#2012-08-06|1039.19
#2012-08-07|1033.15
#2012-08-08|1027.44
#2012-08-09|1036.62
#2012-08-10|1040.74
#2012-08-13|1025.87
#2012-08-14|1030.19
#2012-08-15|1023.84
#2012-08-16|1029.47
#2012-08-17|1005.37
#2012-08-20|1004.81
#2012-08-21|1027.91
#2012-08-22|1011.97
#2012-08-23|1019.83
#2012-08-24|1009.00
#2012-08-27|1014.07
#2012-08-28|1004.47
#2012-08-29|1006.13
#2012-08-30| 985.24
#2012-08-31| 995.01
#2012-09-03| .
#2012-09-04| 996.31
#2012-09-05| 987.57
#2012-09-06|1020.01
#2012-09-07|1031.81
#2012-09-10|1027.79
#2012-09-11|1030.91
#2012-09-12|1002.30
#2012-09-13|1006.50
#2012-09-14|1036.43
#2012-09-17|1037.27
#2012-09-18|1038.59
#2012-09-19|1038.14
#2012-09-20|1028.18
#2012-09-21|1041.02
#2012-09-24|1037.80
#2012-09-25|1047.87
#2012-09-26|1021.51
#2012-09-27|1035.05
#2012-09-28|1035.52
#2012-10-01|1034.07
#2012-10-02|1026.29
#2012-10-03|1010.10
#2012-10-04|1002.15
#2012-10-05| 986.62
#2012-10-08| 951.30
#2012-10-09| 960.82
#2012-10-10| 977.58
#2012-10-11| 987.05
#2012-10-12| 998.27
#2012-10-15| 979.62
#2012-10-16| 999.92
#2012-10-17|1020.31
#2012-10-18|1009.13
#2012-10-19|1001.90
#2012-10-22|1013.25
#2012-10-23| 986.67
#2012-10-24| 994.34
#2012-10-25|1002.15
#2012-10-26|1006.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.39
#2012-11-01|1019.75
#2012-11-02|1018.73
#2012-11-05|1026.16
#2012-11-06|1035.70
#2012-11-07|1037.09
#2012-11-08|1028.28
#2012-11-09|1023.13
#2012-11-12|1022.23
#2012-11-13|1021.57
#2012-11-14| 998.72
#2012-11-15| 989.31
#2012-11-16| 991.72
#2012-11-19|1010.01
#2012-11-20|1002.64
#2012-11-21| 991.51
#2012-11-22| .
#2012-11-23|1002.94
#2012-11-26|1004.06
#2012-11-27|1005.84
#2012-11-28| 993.67
#2012-11-29|1013.60
#2012-11-30|1000.00
#2012-12-03|1010.62
#2012-12-04|1016.30
#2012-12-05|1023.27
#2012-12-06|1041.19
#2012-12-07|1042.94
#2012-12-10|1040.24
#2012-12-11|1050.14
#2012-12-12|1065.03
#2012-12-13|1072.40
#2012-12-14|1076.53
#2012-12-17|1085.91
#2012-12-18|1092.86
#2012-12-19|1110.07
#2012-12-20|1112.70
#2012-12-21|1104.50
#2012-12-24|1104.07
#2012-12-25|1103.70
#2012-12-26|1107.02
#2012-12-27|1126.93
#2012-12-28|1130.54
#2012-12-31|1126.55
#2013-01-01|1126.55
#2013-01-02|1137.40
#2013-01-03|1132.41
#2013-01-04|1132.47
#2013-01-07|1137.00
#2013-01-08|1128.46
#2013-01-09|1131.19
#2013-01-10|1118.57
#2013-01-11|1101.47
#2013-01-14|1101.43
#2013-01-15|1080.78
#2013-01-16|1075.39
#2013-01-17|1083.69
#2013-01-18|1075.18
#2013-01-21|1080.01
#2013-01-22|1077.41
#2013-01-23|1058.00
#2013-01-24|1064.15
#2013-01-25|1073.63
#2013-01-28|1054.77
#2013-01-29|1061.78
#2013-01-30|1051.99
#2013-01-31|1058.57
#2013-02-01|1077.47
#2013-02-04|1074.65
#2013-02-05|1089.81
#2013-02-06|1077.53
#2013-02-07|1083.54
#2013-02-08|1089.70
#2013-02-11|1083.55
#2013-02-12|1077.91
#2013-02-13|1084.30
#2013-02-14|1082.17
#2013-02-15|1082.57
#2013-02-18|1068.75
#2013-02-19|1071.14
#2013-02-20|1067.27
#2013-02-21|1053.75
#2013-02-22|1050.88
#2013-02-25|1066.17
#2013-02-26|1058.43
#2013-02-27|1049.31
#2013-02-28|1047.37
#2013-03-01|1037.23
#2013-03-04|1028.54
#2013-03-05|1046.14
#2013-03-06|1044.61
#2013-03-07|1039.21
#2013-03-08|1052.03
#2013-03-11| .
#2013-03-12|1043.10
#2013-03-13|1029.60
#2013-03-14|1033.36
#2013-03-15|1024.84
#2013-03-18|1025.29
#2013-03-19|1014.26
#2013-03-20|1014.06
#2013-03-21|1009.39
#2013-03-22|1004.36
#2013-03-25|1008.58
#2013-03-26|1024.65
#2013-03-27|1008.35
#2013-03-28|1019.00
#2013-03-29| .
#2013-04-01|1018.15
#2013-04-02|1022.31
#2013-04-03|1000.98
#2013-04-04| 998.27
#2013-04-05| 990.14
#2013-04-08|1003.50
#2013-04-09|1014.64
#2013-04-10|1032.73
#2013-04-11|1032.55
#2013-04-12|1018.40
#2013-04-15| 973.53
#2013-04-16| 977.18
#2013-04-17| 969.74
#2013-04-18| 973.04
#2013-04-19| 979.64
#2013-04-22| 975.46
#2013-04-23| 977.78
#2013-04-24| 990.39
#2013-04-25|1009.70
#2013-04-26|1003.78
#2013-04-29|1019.16
#2013-04-30|1015.74
#2013-05-01|1009.15
#2013-05-02|1028.24
#2013-05-03|1037.71
#2013-05-06|1026.72
#2013-05-07|1034.08
#2013-05-08|1047.52
#2013-05-09|1058.27
#2013-05-10|1037.91
#2013-05-13|1039.86
#2013-05-14|1040.33
#2013-05-15|1037.81
#2013-05-16|1044.37
#2013-05-17|1035.98
#2013-05-20|1015.90
#2013-05-21|1008.58
#2013-05-22|1015.68
#2013-05-23| 998.25
#2013-05-24| 999.28
#2013-05-27| 996.42
#2013-05-28| 996.67
#2013-05-29| 983.76
#2013-05-30| 968.89
#2013-05-31| 962.84
#2013-06-03| 970.85
#2013-06-04| 985.42
#2013-06-05| 948.65
#2013-06-06| 936.78
#2013-06-07| 943.74
#2013-06-10| 926.87
#2013-06-11| 908.08
#2013-06-12| 913.76
#2013-06-13| 920.19
#2013-06-14| 932.90
#2013-06-17| 938.86
#2013-06-18| 944.20
#2013-06-19| 953.91
#2013-06-20| 902.28
#2013-06-21| 890.98
#2013-06-24| 878.98
#2013-06-25| 886.38
#2013-06-26| 896.89
#2013-06-27| 919.16
#2013-06-28| 950.73
#2013-07-01| 966.70
#2013-07-02| 967.56
#2013-07-03| 935.40
#2013-07-04| 952.95
#2013-07-05| 926.23
#2013-07-08| 923.72
#2013-07-09| 941.90
#2013-07-10| 938.93
#2013-07-11| 961.76
#2013-07-12| 972.51
#2013-07-15| 983.68
#2013-07-16| 978.83
#2013-07-17| 982.67
#2013-07-18| 977.71
#2013-07-19| 973.76
#2013-07-22| 974.55
#2013-07-23| 983.47
#2013-07-24| 991.06
#2013-07-25| 978.54
#2013-07-26| 978.28
#2013-07-29| 981.13
#2013-07-30| 987.43
#2013-07-31| 982.84
#2013-08-01| 991.92
#2013-08-02|1003.01
#2013-08-05| 999.54
#2013-08-06| 992.21
#2013-08-07| 990.76
#2013-08-08|1000.13
#2013-08-09|1008.59
#2013-08-12|1011.59
#2013-08-13|1004.52
#2013-08-14|1010.81
#2013-08-15| 998.97
#2013-08-16|1008.15
#2013-08-19| 985.39
#2013-08-20| 986.91
#2013-08-21| 980.13
#2013-08-22| 977.90
#2013-08-23| 993.18
#2013-08-26| 991.97
#2013-08-27| 972.17
#2013-08-28| 966.05
#2013-08-29| 966.82
#2013-08-30| 972.73
#2013-09-02| 987.78
#2013-09-03| 978.77
#2013-09-04| 981.18
#2013-09-05| 992.51
#2013-09-06|1016.54
#2013-09-09|1019.18
#2013-09-10|1030.48
#2013-09-11|1047.31
#2013-09-12|1059.80
#2013-09-13|1055.76
#2013-09-16|1076.62
#2013-09-17|1081.07
#2013-09-18|1066.63
#2013-09-19|1107.09
#2013-09-20|1080.72
#2013-09-23|1081.97
#2013-09-24|1080.90
#2013-09-25|1084.87
#2013-09-26|1070.99
#2013-09-27|1061.88
#2013-09-30|1055.54
#2013-10-01|1057.35
#2013-10-02|1059.38
#2013-10-03|1066.57
#2013-10-04|1072.36
#2013-10-07|1070.04
#2013-10-08|1069.54
#2013-10-09|1050.21
#2013-10-10|1071.06
#2013-10-11|1080.61
#2013-10-14|1076.24
#2013-10-15|1091.26
#2013-10-16|1116.73
#2013-10-17|1119.11
#2013-10-18|1125.88
#2013-10-21|1126.65
#2013-10-22|1141.07
#2013-10-23|1128.11
#2013-10-24|1124.85
#2013-10-25|1117.28
#2013-10-28|1125.89
#2013-10-29|1123.55
#2013-10-30|1126.52
#2013-10-31|1108.70
#2013-11-01|1087.09
#2013-11-04|1087.82
#2013-11-05|1074.48
#2013-11-06|1076.12
#2013-11-07|1074.02
#2013-11-08|1055.87
#2013-11-11|1052.24
#2013-11-12|1055.27
#2013-11-13|1045.27
#2013-11-14|1053.69
#2013-11-15|1078.98
#2013-11-18|1088.48
#2013-11-19|1072.54
#2013-11-20|1084.79
#2013-11-21|1065.41
#2013-11-22|1064.13
#2013-11-25|1074.31
#2013-11-26|1049.75
#2013-11-27|1050.56
#2013-11-28|1063.18
#2013-11-29|1068.88
#2013-12-02|1057.46
#2013-12-03|1036.94
#2013-12-04|1020.76
#2013-12-05|1024.71
#2013-12-06|1052.16
#2013-12-09|1054.27
#2013-12-10|1056.09
#2013-12-11|1053.09
#2013-12-12|1018.35
#2013-12-13|1029.18
#2013-12-16|1028.74
#2013-12-17|1034.76
#2013-12-18|1038.41
#2013-12-19|1045.50
#2013-12-20|1055.34
#2013-12-23|1072.19
#2013-12-24|1070.77
#2013-12-25|1070.63
#2013-12-26|1068.48
#2013-12-27|1068.11
#2013-12-30|1083.19
#2013-12-31|1088.26
#2014-01-01|1088.26
#2014-01-02|1078.63
#2014-01-03|1066.39
#2014-01-06|1059.10
#2014-01-07|1072.58
#2014-01-08|1054.95
#2014-01-09|1037.57
#2014-01-10|1048.90
#2014-01-13|1053.49
#2014-01-14|1042.70
#2014-01-15|1043.82
#2014-01-16|1044.01
#2014-01-17|1054.78
#2014-01-20|1051.44
#2014-01-21|1056.53
#2014-01-22|1055.81
#2014-01-23|1050.81
#2014-01-24|1017.34
#2014-01-27| 991.02
#2014-01-28|1004.53
#2014-01-29| 991.92
#2014-01-30| 976.98
#2014-01-31| 978.11
#2014-02-03| 975.22
#2014-02-04| 973.63
#2014-02-05| 966.79
#2014-02-06| 988.44
#2014-02-07| 994.61
#2014-02-10| 990.89
#2014-02-11|1006.01
#2014-02-12|1019.75
#2014-02-13|1009.83
#2014-02-14|1040.79
#2014-02-17|1058.68
#2014-02-18|1054.59
#2014-02-19|1054.43
#2014-02-20|1036.73
#2014-02-21|1047.25
#2014-02-24|1069.65
#2014-02-25|1079.04
#2014-02-26|1064.78
#2014-02-27|1077.68
#2014-02-28|1079.99
#2014-03-03|1068.73
#2014-03-04|1080.31
#2014-03-05|1101.09
#2014-03-06|1119.35
#2014-03-07|1113.45
#2014-03-10|1105.76
#2014-03-11|1102.82
#2014-03-12|1094.10
#2014-03-13|1099.07
#2014-03-14|1087.13
#2014-03-17|1097.91
#2014-03-18|1106.31
#2014-03-19|1096.88
#2014-03-20|1077.43
#2014-03-21|1083.50
#2014-03-24|1095.74
#2014-03-25|1115.52
#2014-03-26|1132.86
#2014-03-27|1124.24
#2014-03-28|1140.97
#2014-03-31|1146.45
#2014-04-01|1153.56
#2014-04-02|1149.15
#2014-04-03|1136.80
#2014-04-04|1142.45
#2014-04-07|1133.77
#2014-04-08|1151.16
#2014-04-09|1150.85
#2014-04-10|1171.33
#2014-04-11|1142.82
#2014-04-14|1137.98
#2014-04-15|1123.69
#2014-04-16|1128.72
#2014-04-17|1148.26
#2014-04-18|1147.59
#2014-04-21|1146.60
#2014-04-22|1145.99
#2014-04-23|1141.12
#2014-04-24|1136.87
#2014-04-25|1136.05
#2014-04-28|1138.02
#2014-04-29|1139.89
#2014-04-30|1134.09
#2014-05-01|1139.06
#2014-05-02|1157.46
#2014-05-05|1142.09
#2014-05-06|1147.78
#2014-05-07|1151.01
#2014-05-08|1175.78
#2014-05-09|1166.68
#2014-05-12|1175.61
#2014-05-13|1186.51
#2014-05-14|1201.83
#2014-05-15|1189.21
#2014-05-16|1184.72
#2014-05-19|1200.08
#2014-05-20|1189.60
#2014-05-21|1196.75
#2014-05-22|1209.18
#2014-05-23|1220.81
#2014-05-26|1207.62
#2014-05-27|1189.77
#2014-05-28|1185.85
#2014-05-29|1194.69
#2014-05-30|1169.01
#2014-06-02|1164.75
#2014-06-03|1161.00
#2014-06-04|1154.63
#2014-06-05|1161.80
#2014-06-06|1190.14
#2014-06-09|1183.19
#2014-06-10|1187.98
#2014-06-11|1185.24
#2014-06-12|1187.86
#2014-06-13|1192.46
#2014-06-16|1193.58
#2014-06-17|1182.49
#2014-06-18|1189.46
#2014-06-19|1212.22
#2014-06-20|1205.20
#2014-06-23|1205.22
#2014-06-24|1214.02
#2014-06-25|1196.42
#2014-06-26|1201.33
#2014-06-27|1196.76
#2014-06-30|1202.19
#2014-07-01|1205.08
#2014-07-02|1210.52
#2014-07-03|1201.72
#2014-07-04|1204.09
#2014-07-07|1201.08
#2014-07-08|1211.26
#2014-07-09|1209.91
#2014-07-10|1194.21
#2014-07-11|1200.50
#2014-07-14|1209.21
#2014-07-15|1210.65
#2014-07-16|1223.04
#2014-07-17|1215.49
#2014-07-18|1212.64
#2014-07-21|1207.69
#2014-07-22|1231.57
#2014-07-23|1240.74
#2014-07-24|1244.54
#2014-07-25|1235.44
#2014-07-28|1242.68
#2014-07-29|1247.32
#2014-07-30|1223.26
#2014-07-31|1214.32
#2014-08-01|1214.22
#2014-08-04|1229.98
#2014-08-05|1221.75
#2014-08-06|1208.09
#2014-08-07|1206.72
#2014-08-08|1220.21
#2014-08-11|1248.39
#2014-08-12|1253.32
#2014-08-13|1260.12
#2014-08-14|1250.72
#2014-08-15|1238.91
#2014-08-18|1242.78
#2014-08-19|1249.99
#2014-08-20|1239.97
#2014-08-21|1246.98
#2014-08-22|1236.02
#2014-08-25|1241.70
#2014-08-26|1257.15
#2014-08-27|1258.67
#2014-08-28|1249.10
#2014-08-29|1243.60
#2014-09-01|1241.66
#2014-09-02|1240.17
#2014-09-03|1262.74
#2014-09-04|1270.84
#2014-09-05|1261.78
#2014-09-08|1263.29
#2014-09-09|1241.04
#2014-09-10|1232.33
#2014-09-11|1216.56
#2014-09-12|1208.04
#2014-09-15|1196.87
#2014-09-16|1201.90
#2014-09-17|1211.26
#2014-09-18|1218.04
#2014-09-19|1217.06
#2014-09-22|1186.84
#2014-09-23|1167.99
#2014-09-24|1166.78
#2014-09-25|1144.10
#2014-09-26|1152.33
#2014-09-29|1146.53
#2014-09-30|1141.11
#2014-10-01|1138.14
#2014-10-02|1129.03
#2014-10-03|1129.39
#2014-10-06|1162.73
#2014-10-07|1157.67
#2014-10-08|1138.56
#2014-10-09|1154.44
#2014-10-10|1121.49
#2014-10-13|1130.71
#2014-10-14|1134.67
#2014-10-15|1114.78
#2014-10-16|1115.18
#2014-10-17|1135.09
#2014-10-20|1134.58
#2014-10-21|1171.32
#2014-10-22|1164.21
#2014-10-23|1161.95
#2014-10-24|1161.96
#2014-10-27|1168.53
#2014-10-28|1194.77
#2014-10-29|1212.80
#2014-10-30|1208.11
#2014-10-31|1208.79
#2014-11-03|1221.00
#2014-11-04|1223.37
#2014-11-05|1204.09
#2014-11-06|1190.40
#2014-11-07|1183.62
#2014-11-10|1193.96
#2014-11-11|1196.18
#2014-11-12|1206.71
#2014-11-13|1211.19
#2014-11-14|1230.81
#2014-11-17|1229.93
#2014-11-18|1230.56
#2014-11-19|1222.43
#2014-11-20|1223.30
#2014-11-21|1246.92
#2014-11-24|1242.78
#2014-11-25|1250.13
#2014-11-26|1239.22
#2014-11-27|1240.85
#2014-11-28|1214.30
#2014-12-01|1179.47
#2014-12-02|1183.00
#2014-12-03|1184.48
#2014-12-04|1182.60
#2014-12-05|1161.67
#2014-12-08|1138.13
#2014-12-09|1133.25
#2014-12-10|1113.70
#2014-12-11|1099.44
#2014-12-12|1084.34
#2014-12-15|1074.05
#2014-12-16|1071.68
#2014-12-17|1073.54
#2014-12-18|1157.21
#2014-12-19|1153.94
#2014-12-22|1151.80
#2014-12-23|1146.24
#2014-12-24|1139.95
#2014-12-25|1139.78
#2014-12-26|1146.59
#2014-12-29|1168.26
#2014-12-30|1167.57
#2014-12-31|1162.87
#2015-01-01|1162.87
#2015-01-02|1143.76
#2015-01-05|1117.23
#2015-01-06|1127.81
#2015-01-07|1137.99
#2015-01-08|1172.51
#2015-01-09|1174.62
#2015-01-12|1160.46
#2015-01-13|1172.48
#2015-01-14|1158.72
#2015-01-15|1164.79
#2015-01-16|1141.62
#2015-01-19|1149.45
#2015-01-20|1153.15
#2015-01-21|1170.86
#2015-01-22|1202.66
#2015-01-23|1206.75
#2015-01-26|1218.95
#2015-01-27|1216.83
#2015-01-28|1230.64
#2015-01-29|1222.37
#2015-01-30|1210.95
#2015-02-02|1227.88
#2015-02-03|1258.88
#2015-02-04|1248.00
#2015-02-05|1267.87
#2015-02-06|1249.50
#2015-02-09|1236.18
#2015-02-10|1224.52
#2015-02-11|1195.84
#2015-02-12|1212.93
#2015-02-13|1234.98
#2015-02-16|1239.95
#2015-02-17|1233.18
#2015-02-18|1217.36
#2015-02-19|1224.00
#2015-02-20|1233.53
#2015-02-23|1246.46
#2015-02-24|1253.63
#2015-02-25|1256.82
#2015-02-26|1246.38
#2015-02-27|1226.50
#2015-03-02|1207.97
#2015-03-03|1203.92
#2015-03-04|1200.90
#2015-03-05|1213.32
#2015-03-06|1190.28
#2015-03-09|1184.20
#2015-03-10|1142.31
#2015-03-11|1149.11
#2015-03-12|1158.72
#2015-03-13|1129.43
#2015-03-16|1139.69
#2015-03-17|1145.26
#2015-03-18|1156.39
#2015-03-19|1176.43
#2015-03-20|1192.66
#2015-03-23|1206.56
#2015-03-24|1216.82
#2015-03-25|1216.00
#2015-03-26|1188.82
#2015-03-27|1188.89
#2015-03-30|1199.14
#2015-03-31|1209.86
#2015-04-01|1226.94
#2015-04-02|1231.42
#2015-04-03|1250.58
#2015-04-06|1257.44
#2015-04-07|1261.18
#2015-04-08|1260.77
#2015-04-09|1264.26
#2015-04-10|1262.09
#2015-04-13|1261.10
#2015-04-14|1270.30
#2015-04-15|1240.82
#2015-04-16|1270.32
#2015-04-17|1260.05
#2015-04-20|1247.21
#2015-04-21|1260.21
#2015-04-22|1250.22
#2015-04-23|1262.49
#2015-04-24|1275.38
#2015-04-27|1289.17
#2015-04-28|1306.99
#2015-04-29|1312.37
#2015-04-30|1279.21
#2015-05-01|1271.40
#2015-05-04|1263.31
#2015-05-05|1269.76
#2015-05-06|1257.98
#2015-05-07|1225.48
#2015-05-08|1240.31
#2015-05-11|1235.43
#2015-05-12|1225.05
#2015-05-13|1248.96
#2015-05-14|1256.63
#2015-05-15|1266.34
#2015-05-18|1255.88
#2015-05-19|1253.75
#2015-05-20|1254.84
#2015-05-21|1253.01
#2015-05-22|1249.35
#2015-05-25|1238.81
#2015-05-26|1210.11
#2015-05-27|1190.57
#2015-05-28|1190.10
#2015-05-29|1176.65
#2015-06-01|1167.15
#2015-06-02|1169.54
#2015-06-03|1150.53
#2015-06-04|1134.07
#2015-06-05|1128.56
#2015-06-08|1129.61
#2015-06-09|1129.69
#2015-06-10|1158.79
#2015-06-11|1154.84
#2015-06-12|1153.25
#2015-06-15|1139.34
#2015-06-16|1140.59
#2015-06-17|1140.73
#2015-06-18|1173.71
#2015-06-19|1180.27
#2015-06-22|1197.76
#2015-06-23|1198.48
#2015-06-24|1213.33
#2015-06-25|1230.76
#2015-06-26|1206.03
#2015-06-29|1179.34
#2015-06-30|1212.24
#2015-07-01|1201.55
#2015-07-02|1212.40
#2015-07-03|1200.80
#2015-07-06|1164.62
#2015-07-07|1118.37
#2015-07-08|1117.12
#2015-07-09|1157.17
#2015-07-10|1164.15
#2015-07-13|1177.87
#2015-07-14|1181.90
#2015-07-15|1184.26
#2015-07-16|1189.53
#2015-07-17|1195.66
#2015-07-20|1194.64
#2015-07-21|1203.20
#2015-07-22|1177.86
#2015-07-23|1181.33
#2015-07-24|1141.11
#2015-07-27|1135.43
#2015-07-28|1114.89
#2015-07-29|1141.67
#2015-07-30|1119.72
#2015-07-31|1140.04
#2015-08-03|1121.97
#2015-08-04|1148.25
#2015-08-05|1136.41
#2015-08-06|1133.90
#2015-08-07|1133.48
#2015-08-10|1127.38
#2015-08-11|1123.74
#2015-08-12|1088.14
#2015-08-13|1109.62
#2015-08-14|1089.76
#2015-08-17|1077.06
#2015-08-18|1077.23
#2015-08-19|1062.01
#2015-08-20|1046.53
#2015-08-21|1029.10
#2015-08-24| 992.96
#2015-08-25|1051.39
#2015-08-26|1024.10
#2015-08-27|1037.40
#2015-08-28|1048.12
#2015-08-31|1046.63
#2015-09-01|1004.66
#2015-09-02|1011.44
#2015-09-03|1032.64
#2015-09-04| 983.11
#2015-09-07| 957.31
#2015-09-08| 987.43
#2015-09-09| 986.66
#2015-09-10| 981.61
#2015-09-11| 979.17
#2015-09-14|1004.46
#2015-09-15|1009.61
#2015-09-16|1039.42
#2015-09-17|1044.69
#2015-09-18|1045.77
#2015-09-21|1019.41
#2015-09-22| 990.83
#2015-09-23| 993.85
#2015-09-24| 976.96
#2015-09-25| 982.00
#2015-09-28| 950.82
#2015-09-29| 959.19
#2015-09-30| 983.21
#2015-10-01| 999.29
#2015-10-02|1013.42
#2015-10-05|1058.83
#2015-10-06|1059.52
#2015-10-07|1089.31
#2015-10-08|1084.97
#2015-10-09|1103.36
#2015-10-12|1095.81
#2015-10-13|1081.21
#2015-10-14|1082.57
#2015-10-15|1106.27
#2015-10-16|1107.57
#2015-10-19|1104.67
#2015-10-20|1097.02
#2015-10-21|1076.76
#2015-10-22|1088.07
#2015-10-23|1097.64
#2015-10-26|1089.31
#2015-10-27|1078.10
#2015-10-28|1087.87
#2015-10-29|1047.33
#2015-10-30|1057.88
#2015-11-02|1063.57
#2015-11-03|1061.64
#2015-11-04|1066.34
#2015-11-05|1065.08
#2015-11-06|1032.56
#2015-11-09|1026.37
#2015-11-10|1012.58
#2015-11-11|1017.75
#2015-11-12|1002.00
#2015-11-13| 969.71
#2015-11-16| 983.62
#2015-11-17|1007.89
#2015-11-18|1003.75
#2015-11-19|1031.22
#2015-11-20|1045.72
#2015-11-23|1042.79
#2015-11-24|1042.51
#2015-11-25|1026.75
#2015-11-26|1023.10
#2015-11-27| 999.88
#2015-11-30| 989.47
#2015-12-01| 979.18
#2015-12-02| 976.66
#2015-12-03| 962.14
#2015-12-04| 937.56
#2015-12-07| 931.67
#2015-12-08| 915.04
#2015-12-09| 930.36
#2015-12-10| 863.58
#2015-12-11| 788.99
#2015-12-14| 845.98
#2015-12-15| 882.07
#2015-12-16| 879.67
#2015-12-17| 905.34
#2015-12-18| 892.75
#2015-12-21| 901.70
#2015-12-22| 906.72
#2015-12-23| 926.99
#2015-12-24| 926.56
#2015-12-25| 926.56
#2015-12-28| 924.61
#2015-12-29| 919.49
#2015-12-30| 894.60
#2015-12-31| 895.76
#2016-01-01| 895.76
#2016-01-04| 861.93
#2016-01-05| 869.88
#2016-01-06| 846.55
#2016-01-07| 811.90
#2016-01-08| 800.93
#2016-01-11| 768.28
#2016-01-12| 781.06
#2016-01-13| 788.00
#2016-01-14| 768.04
#2016-01-15| 736.83
#2016-01-18| 735.91
#2016-01-19| 758.22
#2016-01-20| 721.99
#2016-01-21| 732.36
#2016-01-22| 769.18
#2016-01-25| 759.78
#2016-01-26| 770.89
#2016-01-27| 779.76
#2016-01-28| 811.83
#2016-01-29| 851.89
#2016-02-01| 832.83
#2016-02-02| 801.14
#2016-02-03| 801.37
#2016-02-04| 849.11
#2016-02-05| 841.00
#2016-02-08| 817.68
#2016-02-09| 800.99
#2016-02-10| 816.95
#2016-02-11| 802.57
#2016-02-12| 812.87
#2016-02-15| 845.35
#2016-02-16| 842.70
#2016-02-17| 867.79
#2016-02-18| 886.50
#2016-02-19| 849.29
#2016-02-22| 869.23
#2016-02-23| 853.78
#2016-02-24| 823.29
#2016-02-25| 830.07
#2016-02-26| 820.52
#2016-02-29| 835.81
#2016-03-01| 862.03
#2016-03-02| 880.37
#2016-03-03| 895.17
#2016-03-04| 906.23
#2016-03-07| 920.37
#2016-03-08| 907.81
#2016-03-09| 903.25
#2016-03-10| 890.92
#2016-03-11| 906.11
#2016-03-14| 895.28
#2016-03-15| 868.21
#2016-03-16| 869.02
#2016-03-17| 941.88
#2016-03-18| 964.53
#2016-03-21| 971.70
#2016-03-22| 969.43
#2016-03-23| 944.27
#2016-03-24| 922.90
#2016-03-25| 922.59
#2016-03-28| 919.60
#2016-03-29| 915.31
#2016-03-30| 967.18
#2016-03-31| 976.90
#2016-04-01| 955.11
#2016-04-04| 972.18
#2016-04-05| 936.27
#2016-04-06| 918.55
#2016-04-07| 918.27
#2016-04-08| 946.88
#2016-04-11| 955.14
#2016-04-12| 971.33
#2016-04-13| 996.35
#2016-04-14|1002.50
#2016-04-15|1000.89
#2016-04-18|1011.55
#2016-04-19|1023.50
#2016-04-20|1025.85
#2016-04-21|1023.49
#2016-04-22|1002.60
#2016-04-25| 997.35
#2016-04-26|1010.56
#2016-04-27|1002.89
#2016-04-28|1023.56
#2016-04-29|1016.96
#2016-05-02|1009.47
#2016-05-03| 956.52
#2016-05-04| 940.66
#2016-05-05| 931.73
#2016-05-06| 920.64
#2016-05-09| 911.59
#2016-05-10| 928.82
#2016-05-11| 933.18
#2016-05-12| 919.68
#2016-05-13| 907.83
#2016-05-16| 898.33
#2016-05-17| 902.49
#2016-05-18| 892.33
#2016-05-19| 880.94
#2016-05-20| 903.62
#2016-05-23| 903.01
#2016-05-24| 917.77
#2016-05-25| 929.28
#2016-05-26| 936.91
#2016-05-27| 946.77
#2016-05-30| 910.11
#2016-05-31| 911.82
#2016-06-01| 922.31
#2016-06-02| 924.58
#2016-06-03| 955.04
#2016-06-06| 971.77
#2016-06-07| 976.60
#2016-06-08| 978.48
#2016-06-09| 960.40
#2016-06-10| 949.22
#2016-06-13| 942.84
#2016-06-14| 901.53
#2016-06-15| 916.51
#2016-06-16| 901.84
#2016-06-17| 920.76
#2016-06-20| 960.81
#2016-06-21| 964.35
#2016-06-22| 981.17
#2016-06-23| 995.85
#2016-06-24| 941.04
#2016-06-27| 874.77
#2016-06-28| 908.34
#2016-06-29| 951.10
#2016-06-30| 973.20
#2016-07-01| 975.47
#2016-07-04| 976.48
#2016-07-05| 944.07
#2016-07-06| 919.28
#2016-07-07| 931.78
#2016-07-08| 951.25
#2016-07-11| 978.77
#2016-07-12| 994.74
#2016-07-13| 988.94
#2016-07-14|1005.89
#2016-07-15|1007.81
#2016-07-18|1012.35
#2016-07-19|1006.63
#2016-07-20|1023.81
#2016-07-21|1027.29
#2016-07-22|1021.96
#2016-07-25|1025.30
#2016-07-26|1027.28
#2016-07-27|1042.49
#2016-07-28|1030.80
#2016-07-29|1042.75
#2016-08-01|1045.68
#2016-08-02|1022.17
#2016-08-03|1020.55
#2016-08-04|1044.52
#2016-08-05|1037.69
#2016-08-08|1059.47
#2016-08-09|1073.43
#2016-08-10|1081.86
#2016-08-11|1091.80
#2016-08-12|1085.36
#2016-08-15|1095.78
#2016-08-16|1083.59
#2016-08-17|1079.81
#2016-08-18|1105.77
#2016-08-19|1090.91
#2016-08-22|1087.64
#2016-08-23|1091.47
#2016-08-24|1042.95
#2016-08-25|1027.80
#2016-08-26|1044.83
#2016-08-29|1021.99
#2016-08-30|1011.97
#2016-08-31| 985.57
#2016-09-01| 984.04
#2016-09-02|1022.58
#2016-09-05|1036.32
#2016-09-06|1065.87
#2016-09-07|1065.46
#2016-09-08|1066.35
#2016-09-09|1028.67
#2016-09-12|1013.18
#2016-09-13|1019.97
#2016-09-14|1030.27
#2016-09-15|1036.16
#2016-09-16|1022.53
#2016-09-19|1051.88
#2016-09-20|1048.04
#2016-09-21|1044.54
#2016-09-22|1076.54
#2016-09-23|1070.48
#2016-09-26|1060.36
#2016-09-27|1056.78
#2016-09-28|1061.35
#2016-09-29|1061.44
#2016-09-30|1053.29
#2016-10-03|1052.61
#2016-10-04|1057.91
#2016-10-05|1050.78
#2016-10-06|1032.05
#2016-10-07|1042.46
#2016-10-10|1043.03
#2016-10-11| 996.90
#2016-10-12| 998.33
#2016-10-13| 970.15
#2016-10-14| 994.04
#2016-10-17| 988.56
#2016-10-18|1009.95
#2016-10-19|1029.98
#2016-10-20|1025.65
#2016-10-21|1024.38
#2016-10-24|1039.40
#2016-10-25|1044.66
#2016-10-26|1033.70
#2016-10-27|1025.02
#2016-10-28|1024.67
#2016-10-31|1049.65
#2016-11-01|1050.26
#2016-11-02|1048.02
#2016-11-03|1032.07
#2016-11-04| 996.80
#2016-11-07|1031.30
#2016-11-08|1049.64
#2016-11-09|1023.68
#2016-11-10| 986.68
#2016-11-11| 936.96
#2016-11-14| 917.20
#2016-11-15| 938.58
#2016-11-16| 947.90
#2016-11-17| 958.19
#2016-11-18| 952.56
#2016-11-21| 962.64
#2016-11-22| 981.68
#2016-11-23| 954.87
#2016-11-24| 952.60
#2016-11-25| 956.28
#2016-11-28| 981.65
#2016-11-29| 966.17
#2016-11-30| 957.94
#2016-12-01| 949.27
#2016-12-02| 941.44
#2016-12-05| 956.05
#2016-12-06| 956.82
#2016-12-07| 970.80
#2016-12-08| 980.87
#2016-12-09| 985.00
#2016-12-12| 982.84
#2016-12-13| 996.53
#2016-12-14| 991.54
#2016-12-15| 948.30
#2016-12-16| 941.92
#2016-12-19| 947.25
#2016-12-20| 960.10
#2016-12-21| 964.84
#2016-12-22| 948.03
#2016-12-23| 944.63
#2016-12-26| 944.24
#2016-12-27| 950.38
#2016-12-28| 977.20
#2016-12-29|1009.07
#2016-12-30|1002.40
#2017-01-02|1001.85
#2017-01-03|1003.49
#2017-01-04|1016.67
#2017-01-05|1008.97
#2017-01-06|1022.75
#2017-01-09|1022.36
#2017-01-10|1034.32
#2017-01-11|1021.65
#2017-01-12|1046.17
#2017-01-13|1054.13
#2017-01-16|1043.37
#2017-01-17|1047.12
#2017-01-18|1056.14
#2017-01-19|1038.54
#2017-01-20|1033.90
#2017-01-23|1049.91
#2017-01-24|1068.32
#2017-01-25|1071.05
#2017-01-26|1067.60
#2017-01-27|1041.10
#2017-01-30|1035.60
#2017-01-31|1037.62
#2017-02-01|1046.96
#2017-02-02|1050.96
#2017-02-03|1057.66
#2017-02-06|1041.98
#2017-02-07|1037.33
#2017-02-08|1029.12
#2017-02-09|1032.70
#2017-02-10|1049.90
#2017-02-13|1060.03
#2017-02-14|1057.67
#2017-02-15|1075.20
#2017-02-16|1090.10
#2017-02-17|1069.55
#2017-02-20|1080.82
#2017-02-21|1070.83
#2017-02-22|1067.78
#2017-02-23|1090.19
#2017-02-24|1072.41
#2017-02-27|1070.92
#2017-02-28|1047.97
#2017-03-01|1060.44
#2017-03-02|1066.74
#2017-03-03|1064.08
#2017-03-06|1072.07
#2017-03-07|1072.34
#2017-03-08|1062.90
#2017-03-09|1037.71
#2017-03-10|1058.63
#2017-03-13|1074.41
#2017-03-14|1069.87
#2017-03-15|1080.78
#2017-03-16|1129.78
#2017-03-17|1123.18
#2017-03-20|1144.52
#2017-03-21|1144.88
#2017-03-22|1139.46
#2017-03-23|1142.43
#2017-03-24|1144.24
#2017-03-27|1110.00
#2017-03-28|1110.44
#2017-03-29|1112.56
#2017-03-30|1115.25
#2017-03-31|1052.75
#2017-04-03|1056.46
#2017-04-04|1061.17
#2017-04-05|1043.19
#2017-04-06|1036.68
#2017-04-07|1036.93
#2017-04-10|1032.44
#2017-04-11|1044.16
#2017-04-12|1073.89
#2017-04-13|1097.55
#2017-04-14|1097.51
#2017-04-17|1106.59
#2017-04-18|1095.56
#2017-04-19|1095.66
#2017-04-20|1107.89
#2017-04-21|1104.20
#2017-04-24|1131.11
#2017-04-25|1134.36
#2017-04-26|1121.35
#2017-04-27|1115.91
#2017-04-28|1116.30
#2017-05-01|1118.44
#2017-05-02|1132.76
#2017-05-03|1123.77
#2017-05-04|1094.46
#2017-05-05|1104.43
#2017-05-08|1102.64
#2017-05-09|1114.27
#2017-05-10|1128.87
#2017-05-11|1130.69
#2017-05-12|1142.88
#2017-05-15|1157.66
#2017-05-16|1159.49
#2017-05-17|1152.34
#2017-05-18|1140.69
#2017-05-19|1153.01
#2017-05-22|1159.45
#2017-05-23|1187.01
#2017-05-24|1194.67
#2017-05-25|1200.99
#2017-05-26|1203.25
#2017-05-29|1187.80
#2017-05-30|1176.99
#2017-05-31|1147.87
#2017-06-01|1153.61
#2017-06-02|1171.46
#2017-06-05|1180.53
#2017-06-06|1155.56
#2017-06-07|1150.08
#2017-06-08|1137.29
#2017-06-09|1149.56
#2017-06-12|1134.04
#2017-06-13|1134.95
#2017-06-14|1152.47
#2017-06-15|1108.52
#2017-06-16|1112.07
#2017-06-19|1125.72
#2017-06-20|1101.88
#2017-06-21|1111.12
#2017-06-22|1110.10
#2017-06-23|1132.24
#2017-06-26|1138.80
#2017-06-27|1129.28
#2017-06-28|1123.00
#2017-06-29|1114.51
#2017-06-30|1106.34
#2017-07-03|1108.98
#2017-07-04|1096.05
#2017-07-05|1088.46
#2017-07-06|1085.54
#2017-07-07|1073.98
#2017-07-10|1081.89
#2017-07-11|1078.89
#2017-07-12|1121.19
#2017-07-13|1135.96
#2017-07-14|1164.28
#2017-07-17|1178.27
#2017-07-18|1165.04
#2017-07-19|1188.76
#2017-07-20|1186.93
#2017-07-21|1193.70
#2017-07-24|1203.84
#2017-07-25|1195.50
#2017-07-26|1202.22
#2017-07-27|1203.52
#2017-07-28|1204.25
#2017-07-31|1192.35
#2017-08-01|1186.91
#2017-08-02|1179.47
#2017-08-03|1172.95
#2017-08-04|1169.06
#2017-08-07|1199.90
#2017-08-08|1205.20
#2017-08-09|1183.29
#2017-08-10|1181.77
#2017-08-11|1157.02
#2017-08-14|1184.89
#2017-08-15|1174.41
#2017-08-16|1201.02
#2017-08-17|1202.61
#2017-08-18|1200.10
#2017-08-21|1204.44
#2017-08-22|1212.29
#2017-08-23|1219.64
#2017-08-24|1234.34
#2017-08-25|1244.74
#2017-08-28|1241.34
#2017-08-29|1242.95
#2017-08-30|1235.60
#2017-08-31|1242.90
#2017-09-01|1250.43
#2017-09-04|1233.23
#2017-09-05|1236.32
#2017-09-06|1226.06
#2017-09-07|1234.10
#2017-09-08|1220.34
#2017-09-11|1231.33
#2017-09-12|1228.62
#2017-09-13|1214.15
#2017-09-14|1215.59
#2017-09-15|1201.72
#2017-09-18|1203.02
#2017-09-19|1201.25
#2017-09-20|1205.80
#2017-09-21|1203.26
#2017-09-22|1209.98
#2017-09-25|1199.54
#2017-09-26|1170.67
#2017-09-27|1151.75
#2017-09-28|1150.47
#2017-09-29|1165.20
#2017-10-02|1158.65
#2017-10-03|1168.63
#2017-10-04|1192.08
#2017-10-05|1196.18
#2017-10-06|1192.56
#2017-10-09|1190.39
#2017-10-10|1215.16
#2017-10-11|1229.95
#2017-10-12|1241.86
#2017-10-13|1260.43
#2017-10-16|1270.64
#2017-10-17|1251.18
#2017-10-18|1246.96
#2017-10-19|1245.18
#2017-10-20|1229.61
#2017-10-23|1226.33
#2017-10-24|1222.29
#2017-10-25|1207.44
#2017-10-26|1190.83
#2017-10-27|1198.39
#2017-10-30|1218.93
#2017-10-31|1209.59
#2017-11-01|1223.52
#2017-11-02|1225.72
#2017-11-03|1212.87
#2017-11-06|1222.12
#2017-11-07|1236.65
#2017-11-08|1239.22
#2017-11-09|1231.64
#2017-11-10|1219.33
#2017-11-13|1208.68
#2017-11-14|1217.44
#2017-11-15|1222.55
#2017-11-16|1252.80
#2017-11-17|1296.55
#2017-11-20|1314.75
#2017-11-21|1338.65
#2017-11-22|1327.27
#2017-11-23|1300.12
#2017-11-24|1301.60
#2017-11-27|1320.54
#2017-11-28|1338.11
#2017-11-29|1343.46
#2017-11-30|1326.10
#2017-12-01|1293.81
#2017-12-04|1325.53
#2017-12-05|1323.51
#2017-12-06|1302.86
#2017-12-07|1296.96
#2017-12-08|1302.49
#2017-12-11|1300.63
#2017-12-12|1268.84
#2017-12-13|1289.65
#2017-12-14|1305.62
#2017-12-15|1308.75
#2017-12-18|1380.59
#2017-12-19|1388.52
#2017-12-20|1401.56
#2017-12-21|1414.57
#2017-12-22|1422.21
#2017-12-25|1422.39
#2017-12-26|1428.82
#2017-12-27|1464.25
#2017-12-28|1465.47
#2017-12-29|1479.10
#2018-01-01|1479.10
#2018-01-02|1479.45
#2018-01-03|1483.25
#2018-01-04|1486.20
#2018-01-05|1487.25
#2018-01-08|1478.14
#2018-01-09|1487.30
#2018-01-10|1476.03
#2018-01-11|1459.35
#2018-01-12|1470.92
#2018-01-15|1483.32
#2018-01-16|1515.96
#2018-01-17|1533.29
#2018-01-18|1551.57
#2018-01-19|1536.77
#2018-01-22|1562.14
#2018-01-23|1586.92
#2018-01-24|1601.37
#2018-01-25|1618.57
#2018-01-26|1608.28
#2018-01-29|1565.31
#2018-01-30|1521.44
#2018-01-31|1528.25
#2018-02-01|1527.81
#2018-02-02|1482.68
#2018-02-05|1440.03
#2018-02-06|1422.08
#2018-02-07|1447.52
#2018-02-08|1418.76
#2018-02-09|1407.03
#2018-02-12|1444.23
#2018-02-13|1465.04
#2018-02-14|1503.46
#2018-02-15|1598.82
#2018-02-16|1591.61
#2018-02-19|1563.07
#2018-02-20|1537.16
#2018-02-21|1582.26
#2018-02-22|1568.53
#2018-02-23|1597.02
#2018-02-26|1582.47
#2018-02-27|1577.81
#2018-02-28|1550.99
#2018-03-01|1537.08
#2018-03-02|1517.04
#2018-03-05|1547.30
#2018-03-06|1598.93
#2018-03-07|1583.50
#2018-03-08|1576.03
#2018-03-09|1601.32
#2018-03-12|1604.60
#2018-03-13|1610.97
#2018-03-14|1588.55
#2018-03-15|1562.54
#2018-03-16|1535.01
#2018-03-19|1530.61
#2018-03-20|1555.40
#2018-03-21|1560.56
#2018-03-22|1522.68
#2018-03-23|1505.55
#2018-03-26|1517.97
#2018-03-27|1516.26
#2018-03-28|1440.84
#2018-03-29|1442.68
#2018-03-30|1442.99
#2018-04-02|1442.54
#2018-04-03|1433.01
#2018-04-04|1423.96
#2018-04-05|1448.24
#2018-04-06|1416.40
#2018-04-09|1417.98
#2018-04-10|1436.13
#2018-04-11|1420.71
#2018-04-12|1441.90
#2018-04-13|1417.08
#2018-04-16|1430.72
#2018-04-17|1440.98
#2018-04-18|1470.89
#2018-04-19|1464.63
#2018-04-20|1447.87
#2018-04-23|1417.80
#2018-04-24|1396.90
#2018-04-25|1361.87
#2018-04-26|1381.77
#2018-04-27|1391.75
#2018-04-30|1402.18
#2018-05-01|1384.73
#2018-05-02|1374.51
#2018-05-03|1330.68
#2018-05-04|1368.71
#2018-05-07|1378.12
#2018-05-08|1369.32
#2018-05-09|1377.24
#2018-05-10|1417.23
#2018-05-11|1443.66
#2018-05-14|1443.17
#2018-05-15|1363.25
#2018-05-16|1411.16
#2018-05-17|1372.70
#2018-05-18|1340.45
#2018-05-21|1328.70
#2018-05-22|1368.35
#2018-05-23|1354.49
#2018-05-24|1364.29
#2018-05-25|1370.32
#2018-05-28|1377.35
#2018-05-29|1327.58
#2018-05-30|1316.06
#2018-05-31|1314.77
#2018-06-01|1358.41
#2018-06-04|1392.65
#2018-06-05|1358.00
#2018-06-06|1373.56
#2018-06-07|1353.28
#2018-06-08|1318.35
#2018-06-11|1312.16
#2018-06-12|1305.67
#2018-06-13|1314.18
#2018-06-14|1302.00
#2018-06-15|1262.85
#2018-06-18|1254.97
#2018-06-19|1217.61
#2018-06-20|1248.24
#2018-06-21|1239.33
#2018-06-22|1277.66
#2018-06-25|1243.58
#2018-06-26|1226.20
#2018-06-27|1207.22
#2018-06-28|1214.74
#2018-06-29|1288.29
#2018-07-02|1261.61
#2018-07-03|1286.23
#2018-07-04|1291.83
#2018-07-05|1297.88
#2018-07-06|1304.54
#2018-07-09|1348.57
#2018-07-10|1340.00
#2018-07-11|1314.76
#2018-07-12|1320.77
#2018-07-13|1311.42
#2018-07-16|1290.75
#2018-07-17|1313.62
#2018-07-18|1308.93
#2018-07-19|1286.73
#2018-07-20|1314.40
#2018-07-23|1294.68
#2018-07-24|1326.73
#2018-07-25|1314.64
#2018-07-26|1324.18
#2018-07-27|1344.93
#2018-07-30|1346.44
#2018-07-31|1349.77
#2018-08-01|1341.66
#2018-08-02|1288.69
#2018-08-03|1317.07
#2018-08-06|1298.81
#2018-08-07|1330.76
#2018-08-08|1323.44
#2018-08-09|1305.23
#2018-08-10|1248.66
#2018-08-13|1225.14
#2018-08-14|1229.74
#2018-08-15|1134.49
#2018-08-16|1160.25
#2018-08-17|1146.21
#2018-08-20|1171.77
#2018-08-21|1209.99
#2018-08-22|1246.52
#2018-08-23|1253.66
#2018-08-24|1273.50
#2018-08-27|1305.26
#2018-08-28|1309.44
#2018-08-29|1279.46
#2018-08-30|1200.20
#2018-08-31|1200.10
#2018-09-03|1174.19
#2018-09-04|1115.97
#2018-09-05|1078.41
#2018-09-06|1088.66
#2018-09-07|1120.76
#2018-09-10|1104.71
#2018-09-11|1101.68
#2018-09-12|1102.95
#2018-09-13|1136.79
#2018-09-14|1129.80
#2018-09-17|1119.96
#2018-09-18|1123.79
#2018-09-19|1143.42
#2018-09-20|1164.36
#2018-09-21|1192.67
#2018-09-24|1198.76
#2018-09-25|1173.90
#2018-09-26|1188.32
#2018-09-27|1187.27
#2018-09-28|1169.11
#2018-10-01|1168.41
#2018-10-02|1141.80
#2018-10-03|1127.29
#2018-10-04|1087.60
#2018-10-05|1074.71
#2018-10-08|1063.21
#2018-10-09|1066.51
#2018-10-10|1043.21
#2018-10-11|1032.68
#2018-10-12|1094.15
#2018-10-15|1064.41
#2018-10-16|1104.67
#2018-10-17|1084.46
#2018-10-18|1065.56
#2018-10-19|1058.57
#2018-10-22|1081.48
#2018-10-23|1036.23
#2018-10-24|1018.55
#2018-10-25|1032.83
#2018-10-26|1004.83
#2018-10-29|1011.58
#2018-10-30| 992.45
#2018-10-31|1020.86
#2018-11-01|1080.50
#2018-11-02|1115.96
#2018-11-05|1149.40
#2018-11-06|1143.99
#2018-11-07|1168.28
#2018-11-08|1137.34
#2018-11-09|1108.08
#2018-11-12|1066.11
#2018-11-13|1062.08
#2018-11-14|1079.02
#2018-11-15|1097.41
#2018-11-16|1112.58
#2018-11-19|1132.07
#2018-11-20|1083.15
#2018-11-21|1104.62
#2018-11-22|1122.70
#2018-11-23|1104.31
#2018-11-26|1135.11
#2018-11-27|1124.76
#2018-11-28|1143.55
#2018-11-29|1162.54
#2018-11-30|1116.05
#2018-12-03|1162.63
#2018-12-04|1169.08
#2018-12-05|1142.07
#2018-12-06|1085.71
#2018-12-07|1102.07
#2018-12-10|1051.72
#2018-12-11|1077.32
#2018-12-12|1109.27
#2018-12-13|1097.83
#2018-12-14|1077.85
#2018-12-17|1079.43
#2018-12-18|1078.17
#2018-12-19|1099.60
#2018-12-20|1083.58
#2018-12-21|1080.25
#2018-12-24|1085.48
#2018-12-25|1085.14
#2018-12-26|1085.79
#2018-12-27|1079.61
#2018-12-28|1105.13
#2018-12-31|1106.53
#2019-01-01|1106.53
#2019-01-02|1073.49
#2019-01-03|1085.91
#2019-01-04|1131.33
#2019-01-07|1133.32
#2019-01-08|1127.38
#2019-01-09|1161.17
#2019-01-10|1171.54
#2019-01-11|1179.63
#2019-01-14|1180.72
#2019-01-15|1189.21
#2019-01-16|1204.46
#2019-01-17|1192.05
#2019-01-18|1198.01
#2019-01-21|1207.82
#2019-01-22|1201.98
#2019-01-23|1197.65
#2019-01-24|1203.72
#2019-01-25|1223.40
#2019-01-28|1201.50
#2019-01-29|1226.31
#2019-01-30|1212.61
#2019-01-31|1248.25
#2019-02-01|1226.09
#2019-02-04|1207.56
#2019-02-05|1228.57
#2019-02-06|1231.78
#2019-02-07|1199.19
#2019-02-08|1183.36
#2019-02-11|1174.99
#2019-02-12|1190.58
#2019-02-13|1171.35
#2019-02-14|1149.11
#2019-02-15|1154.61
#2019-02-18|1173.22
#2019-02-19|1168.60
#2019-02-20|1190.60
#2019-02-21|1186.12
#2019-02-22|1198.47
#2019-02-25|1209.65
#2019-02-26|1210.11
#2019-02-27|1198.72
#2019-02-28|1191.51
#2019-03-01|1174.47
#2019-03-04|1179.73
#2019-03-05|1183.62
#2019-03-06|1190.48
#2019-03-07|1158.81
#2019-03-08|1151.82
#2019-03-11|1167.06
#2019-03-12|1172.03
#2019-03-13|1165.14
#2019-03-14|1153.81
#2019-03-15|1169.29
#2019-03-18|1185.69
#2019-03-19|1181.71
#2019-03-20|1172.04
#2019-03-21|1182.94
#2019-03-22|1171.26
#2019-03-25|1165.95
#2019-03-26|1158.36
#2019-03-27|1158.12
#2019-03-28|1155.36
#2019-03-29|1183.84
#2019-04-01|1223.98
#2019-04-02|1221.33
#2019-04-03|1249.52
#2019-04-04|1255.52
#2019-04-05|1262.22
#2019-04-08|1260.00
#2019-04-09|1271.60
#2019-04-10|1306.93
#2019-04-11|1293.54
#2019-04-12|1301.59
#2019-04-15|1287.43
#2019-04-16|1302.55
#2019-04-17|1320.13
#2019-04-18|1317.26
#2019-04-19|1317.35
#2019-04-22|1307.09
#2019-04-23|1300.71
#2019-04-24|1285.81
#2019-04-25|1278.21
#2019-04-26|1298.39
#2019-04-29|1294.57
#2019-04-30|1288.18
#2019-05-01|1285.16
#2019-05-02|1279.14
#2019-05-03|1307.48
#2019-05-06|1272.84
#2019-05-07|1264.87
#2019-05-08|1274.49
#2019-05-09|1226.06
#2019-05-10|1258.70
#2019-05-13|1238.85
#2019-05-14|1245.86
#2019-05-15|1237.80
#2019-05-16|1246.09
#2019-05-17|1210.58
#2019-05-20|1199.34
#2019-05-21|1192.25
#2019-05-22|1185.78
#2019-05-23|1149.93
#2019-05-24|1155.24
#2019-05-27|1153.56
#2019-05-28|1119.70
#2019-05-29|1147.84
#2019-05-30|1177.44
#2019-05-31|1192.18
#2019-06-03|1219.03
#2019-06-04|1190.71
#2019-06-05|1183.21
#2019-06-06|1172.35
#2019-06-07|1201.60
#2019-06-10|1227.98
#2019-06-11|1236.59
#2019-06-12|1219.68
#2019-06-13|1210.29
#2019-06-14|1213.18
#2019-06-17|1210.24
#2019-06-18|1252.56
#2019-06-19|1251.84
#2019-06-20|1281.36
#2019-06-21|1275.69
#2019-06-24|1261.37
#2019-06-25|1249.78
#2019-06-26|1260.18
#2019-06-27|1259.26
#2019-06-28|1267.82
#2019-07-01|1280.86
#2019-07-02|1266.39
#2019-07-03|1264.71
#2019-07-04|1263.74
#2019-07-05|1251.71
#2019-07-08|1254.43
#2019-07-09|1233.34
#2019-07-10|1261.90
#2019-07-11|1265.42
#2019-07-12|1250.68
#2019-07-15|1274.58
#2019-07-16|1286.50
#2019-07-17|1261.71
#2019-07-18|1274.21
#2019-07-19|1280.62
#2019-07-22|1282.08
#2019-07-23|1285.67
#2019-07-24|1281.16
#2019-07-25|1262.81
#2019-07-26|1239.77
#2019-07-29|1259.39
#2019-07-30|1245.90
#2019-07-31|1235.06
#2019-08-01|1227.65
#2019-08-02|1184.74
#2019-08-05|1142.90
#2019-08-06|1142.29
#2019-08-07|1134.11
#2019-08-08|1137.62
#2019-08-09|1124.79
#2019-08-12|1111.99
#2019-08-13|1127.65
#2019-08-14|1082.27
#2019-08-15|1100.27
#2019-08-16|1103.84
#2019-08-19|1096.21
#2019-08-20|1103.69
#2019-08-21|1119.93
#2019-08-22|1114.77
#2019-08-23|1116.88
#2019-08-26|1104.61
#2019-08-27|1098.88
#2019-08-28|1102.96
#2019-08-29|1110.19
#2019-08-30|1139.34
#2019-09-02|1135.23
#2019-09-03|1143.96
#2019-09-04|1178.52
#2019-09-05|1187.13
#2019-09-06|1194.92
#2019-09-09|1189.39
#2019-09-10|1191.02
#2019-09-11|1213.86
#2019-09-12|1239.11
#2019-09-13|1250.58
#2019-09-16|1264.53
#2019-09-17|1228.01
#2019-09-18|1220.38
#2019-09-19|1213.33
#2019-09-20|1202.16
#2019-09-23|1186.71
#2019-09-24|1179.19
#2019-09-25|1156.23
#2019-09-26|1165.89
#2019-09-27|1151.00
#2019-09-30|1130.62
#2019-10-01|1123.11
#2019-10-02|1117.09
#2019-10-03|1125.64
#2019-10-04|1142.72
#2019-10-07|1147.41
#2019-10-08|1132.20
#2019-10-09|1133.98
#2019-10-10|1157.70
#2019-10-11|1187.67
#2019-10-14|1185.44
#2019-10-15|1183.80
#2019-10-16|1188.41
#2019-10-17|1202.79
#2019-10-18|1195.68
#2019-10-21|1203.83
#2019-10-22|1213.58
#2019-10-23|1188.91
#2019-10-24|1184.54
#2019-10-25|1176.12
#2019-10-28|1190.39
#2019-10-29|1185.49
#2019-10-30|1148.19
#2019-10-31|1153.02
#2019-11-01|1156.43
#2019-11-04|1189.33
#2019-11-05|1198.26
#2019-11-06|1203.07
#2019-11-07|1206.38
#2019-11-08|1190.28
#2019-11-11|1177.09
#2019-11-12|1183.52
#2019-11-13|1173.57
#2019-11-14|1183.22
#2019-11-15|1186.64
#2019-11-18|1186.12
#2019-11-19|1209.86
#2019-11-20|1215.20
#2019-11-21|1200.59
#2019-11-22|1203.50
#2019-11-25|1182.87
#2019-11-26|1152.58
#2019-11-27|1158.40
#2019-11-28|1141.37
#2019-11-29|1146.25
#2019-12-02|1132.58
#2019-12-03|1121.47
#2019-12-04|1143.09
#2019-12-05|1127.62
#2019-12-06|1138.50
#2019-12-09|1135.05
#2019-12-10|1115.76
#2019-12-11|1133.96
#2019-12-12|1150.24
#2019-12-13|1181.07
#2019-12-16|1191.34
#2019-12-17|1209.31
#2019-12-18|1244.77
#2019-12-19|1243.84
#2019-12-20|1248.30
#2019-12-23|1242.40
#2019-12-24|1250.84
#2019-12-25|1250.39
#2019-12-26|1249.69
#2019-12-27|1260.16
#2019-12-30|1263.69
#2019-12-31|1254.27
#2020-01-01|1254.27
#2020-01-02|1260.99
#2020-01-03|1249.06
#2020-01-06|1233.65
#2020-01-07|1226.51
#2020-01-08|1227.58
#2020-01-09|1231.49
#2020-01-10|1240.04
#2020-01-13|1220.31
#2020-01-14|1237.09
#2020-01-15|1241.50
#2020-01-16|1238.96
#2020-01-17|1236.56
#2020-01-20|1236.05
#2020-01-21|1223.51
#2020-01-22|1236.34
#2020-01-23|1213.40
#2020-01-24|1222.25
#2020-01-27|1179.17
#2020-01-28|1175.38
#2020-01-29|1193.56
#2020-01-30|1182.44
#2020-01-31|1154.01
#2020-02-03|1164.08
#2020-02-04|1200.53
#2020-02-05|1212.26
#2020-02-06|1206.49
#2020-02-07|1187.34
#2020-02-10|1182.11
#2020-02-11|1204.66
#2020-02-12|1218.84
#2020-02-13|1219.30
#2020-02-14|1224.68
#2020-02-17|1218.10
#2020-02-18|1212.44
#2020-02-19|1217.05
#2020-02-20|1196.99
#2020-02-21|1197.95
#2020-02-24|1141.43
#2020-02-25|1133.10
#2020-02-26|1158.21
#2020-02-27|1099.07
#2020-02-28|1031.57
#2020-03-02|1052.37
#2020-03-03|1088.46
#2020-03-04|1092.38
#2020-03-05|1080.98
#2020-03-06|1049.39
#2020-03-09| 968.92
#2020-03-10| 978.24
#2020-03-11| 975.43
#2020-03-12| 880.36
#2020-03-13| 881.24
#2020-03-16| 790.53
#2020-03-17| 796.63
#2020-03-18| 703.13
#2020-03-19| 691.49
#2020-03-20| 717.71
#2020-03-23| 686.73
#2020-03-24| 744.29
#2020-03-25| 800.21
#2020-03-26| 848.92
#2020-03-27| 777.30
#2020-03-30| 762.18
#2020-03-31| 788.29
#2020-04-01| 769.18
#2020-04-02| 770.10
#2020-04-03| 753.33
#2020-04-06| 791.03
#2020-04-07| 829.88
#2020-04-08| 815.59
#2020-04-09| 854.30
#2020-04-10| 854.48
#2020-04-13| 842.17
#2020-04-14| 868.62
#2020-04-15| 831.73
#2020-04-16| 836.11
#2020-04-17| 827.58
#2020-04-20| 831.33
#2020-04-21| 809.01
#2020-04-22| 829.33
#2020-04-23| 853.00
#2020-04-24| 860.25
#2020-04-27| 866.16
#2020-04-28| 875.06
#2020-04-29| 906.18
#2020-04-30| 900.71
#2020-05-01| 878.60
#2020-05-04| 870.04
#2020-05-05| 884.56
#2020-05-06| 877.89
#2020-05-07| 880.12
#2020-05-08| 913.15
#2020-05-11| 907.12
#2020-05-12| 918.62
#2020-05-13| 915.43
#2020-05-14| 887.73
#2020-05-15| 890.13
#2020-05-18| 916.02
#2020-05-19| 938.85
#2020-05-20| 957.83
#2020-05-21| 948.01
#2020-05-22| 937.04
#2020-05-25| 926.32
#2020-05-26| 953.35
#2020-05-27| 938.28
#2020-05-28| 947.41
#2020-05-29| 911.33
#2020-06-01| 933.33
#2020-06-02| 977.37
#2020-06-03|1007.20
#2020-06-04| 999.84
#2020-06-05|1019.18
#2020-06-08|1021.88
#2020-06-09|1032.15
#2020-06-10|1013.70
#2020-06-11| 995.51
#2020-06-12| 999.25
#2020-06-15| 962.21
#2020-06-16| 963.94
#2020-06-17|1012.61
#2020-06-18| 995.07
#2020-06-19|1005.08
#2020-06-22|1009.95
#2020-06-23|1042.72
#2020-06-24|1019.34
#2020-06-25|1012.96
#2020-06-26|1000.41
#2020-06-29|1011.69
#2020-06-30|1013.26
#2020-07-01|1023.52
#2020-07-02|1046.16
#2020-07-03|1040.10
#2020-07-06|1048.12
#2020-07-07|1044.66
#2020-07-08|1077.30
#2020-07-09|1091.11
#2020-07-10|1088.83
#2020-07-13|1107.35
#2020-07-14|1080.02
#2020-07-15|1101.53
#2020-07-16|1095.64
#2020-07-17|1095.70
#2020-07-20|1105.58
#2020-07-21|1136.59
#2020-07-22|1126.15
#2020-07-23|1119.82
#2020-07-24|1094.49
#2020-07-27|1129.92
#2020-07-28|1129.11
#2020-07-29|1137.22
#2020-07-30|1091.22
#2020-07-31|1074.38
#2020-08-03|1054.95
#2020-08-04|1049.88
#2020-08-05|1084.84
#2020-08-06|1064.95
#2020-08-07|1035.37
#2020-08-10|1027.97
#2020-08-11|1029.93
#2020-08-12|1047.59
#2020-08-13|1044.42
#2020-08-14|1038.05
#2020-08-17|1035.18
#2020-08-18|1041.68
#2020-08-19|1039.94
#2020-08-20|1018.34
#2020-08-21|1049.61
#2020-08-24|1073.79
#2020-08-25|1078.05
#2020-08-26|1087.44
#2020-08-27|1087.77
#2020-08-28|1094.03
#2020-08-31|1056.02
#2020-09-01|1086.76
#2020-09-02|1060.97
#2020-09-03|1041.86
#2020-09-04|1030.51
#2020-09-07|1027.09
#2020-09-08|1016.91
#2020-09-09|1056.75
#2020-09-10|1064.84
#2020-09-11|1066.76
#2020-09-14|1073.78
#2020-09-15|1084.37
#2020-09-16|1091.59
#2020-09-17|1072.26
#2020-09-18|1060.63
#2020-09-21| 995.38
#2020-09-22|1009.94
#2020-09-23|1014.48
#2020-09-24|1014.00
#2020-09-25| 990.28
#2020-09-28|1009.33
#2020-09-29|1021.12
#2020-09-30|1032.05
#2020-10-01|1043.40
#2020-10-02|1055.42
#2020-10-05|1052.79
#2020-10-06|1051.78
#2020-10-07|1050.69
#2020-10-08|1045.07
#2020-10-09|1077.61
#2020-10-12|1086.62
#2020-10-13|1077.01
#2020-10-14|1093.15
#2020-10-15|1072.93
#2020-10-16|1086.10
#2020-10-19|1089.78
#2020-10-20|1089.16
#2020-10-21|1110.12
#2020-10-22|1097.56
#2020-10-23|1092.70
#2020-10-26|1091.71
#2020-10-27|1096.39
#2020-10-28|1050.70
#2020-10-29|1039.53
#2020-10-30|1063.55
#2020-11-02|1086.51
#2020-11-03|1094.43
#2020-11-04|1118.59
#2020-11-05|1180.72
#2020-11-06|1212.55
#2020-11-09|1212.15
#2020-11-10|1173.03
#2020-11-11|1145.13
#2020-11-12|1165.78
#2020-11-13|1168.38
#2020-11-16|1185.72
#2020-11-17|1160.04
#2020-11-18|1160.96
#2020-11-19|1140.64
#2020-11-20|1163.55
#2020-11-23|1159.92
#2020-11-24|1153.15
#2020-11-25|1166.73
#2020-11-26|1184.28
#2020-11-27|1171.14
#2020-11-30|1137.79
#2020-12-01|1173.15
#2020-12-02|1174.75
#2020-12-03|1197.90
#2020-12-04|1192.61
#2020-12-07|1206.63
#2020-12-08|1208.70
#2020-12-09|1209.36
#2020-12-10|1194.18
#2020-12-11|1198.63
#2020-12-14|1199.16
#2020-12-15|1210.20
#2020-12-16|1215.20
#2020-12-17|1257.84
#2020-12-18|1252.54
#2020-12-21|1234.08
#2020-12-22|1225.27
#2020-12-23|1235.72
#2020-12-24|1224.90
#2020-12-25|1224.85
#2020-12-28|1205.49
#2020-12-29|1207.86
#2020-12-30|1235.67
#2020-12-31|1230.11
#2021-01-01|1230.11
#2021-01-04|1251.84
#2021-01-05|1232.28
#2021-01-06|1222.90
#2021-01-07|1192.96
#2021-01-08|1215.46
#2021-01-11|1217.59
#2021-01-12|1227.48
#2021-01-13|1239.58
#2021-01-14|1265.50
#2021-01-15|1265.25
#2021-01-18|1276.86
#2021-01-19|1303.51
#2021-01-20|1319.61
#2021-01-21|1333.28
#2021-01-22|1314.70
#2021-01-25|1342.29
#2021-01-26|1320.36
#2021-01-27|1289.72
#2021-01-28|1301.54
#2021-01-29|1295.75
#2021-02-01|1302.64
#2021-02-02|1311.96
#2021-02-03|1321.76
#2021-02-04|1324.18
#2021-02-05|1349.05
#2021-02-08|1360.04
#2021-02-09|1370.55
#2021-02-10|1400.94
#2021-02-11|1415.28
#2021-02-12|1425.72
#2021-02-15|1454.55
#2021-02-16|1423.57
#2021-02-17|1419.70
#2021-02-18|1413.77
#2021-02-19|1430.76
#2021-02-22|1411.25
#2021-02-23|1387.04
#2021-02-24|1375.96
#2021-02-25|1370.79
#2021-02-26|1324.70
#2021-03-01|1384.69
#2021-03-02|1399.09
#2021-03-03|1407.65
#2021-03-04|1374.66
#2021-03-05|1354.53
#2021-03-08|1339.73
#2021-03-09|1364.49
#2021-03-10|1390.54
#2021-03-11|1430.99
#2021-03-12|1379.34
#2021-03-15|1371.21
#2021-03-16|1383.91
#2021-03-17|1363.24
#2021-03-18|1379.53
#2021-03-19|1387.17
#2021-03-22|1390.40
#2021-03-23|1377.42
#2021-03-24|1358.05
#2021-03-25|1338.10
#2021-03-26|1377.10
#2021-03-29|1390.03
#2021-03-30|1393.70
#2021-03-31|1400.57
#2021-04-01|1454.24
#2021-04-02|1454.29
#2021-04-05|1462.96
#2021-04-06|1465.96
#2021-04-07|1423.49
#2021-04-08|1426.89
#2021-04-09|1411.46
#2021-04-12|1390.29
#2021-04-13|1415.55
#2021-04-14|1438.35
#2021-04-15|1466.70
#2021-04-16|1466.58
#2021-04-19|1452.56
#2021-04-20|1427.01
#2021-04-21|1437.42
#2021-04-22|1424.65
#2021-04-23|1426.26
#2021-04-26|1418.74
#2021-04-27|1407.61
#2021-04-28|1415.78
#2021-04-29|1406.68
#2021-04-30|1375.18
#2021-05-03|1382.65
#2021-05-04|1356.89
#2021-05-05|1378.34
#2021-05-06|1408.88
#2021-05-07|1443.38
#2021-05-10|1427.39
#2021-05-11|1407.78
#2021-05-12|1399.05
#2021-05-13|1361.38
#2021-05-14|1367.70
#2021-05-17|1391.34
#2021-05-18|1396.43
#2021-05-19|1373.85
#2021-05-20|1391.78
#2021-05-21|1388.54
#2021-05-24|1383.24
#2021-05-25|1402.06
#2021-05-26|1402.70
#2021-05-27|1404.08
#2021-05-28|1419.87
#2021-05-31|1445.72
#2021-06-01|1448.95
#2021-06-02|1466.83
#2021-06-03|1443.18
#2021-06-04|1453.90
#2021-06-07|1439.94
#2021-06-08|1425.24
#2021-06-09|1422.01
#2021-06-10|1419.49
#2021-06-11|1415.76
#2021-06-14|1414.71
#2021-06-15|1395.50
#2021-06-16|1400.86
#2021-06-17|1358.51
#2021-06-18|1329.83
#2021-06-21|1327.02
#2021-06-22|1297.21
#2021-06-23|1321.14
#2021-06-24|1317.78
#2021-06-25|1326.35
#2021-06-28|1316.73
#2021-06-29|1326.15
#2021-06-30|1325.49
#2021-07-01|1309.78
#2021-07-02|1318.09
#2021-07-05|1294.20
#2021-07-06|1287.83
#2021-07-07|1306.40
#2021-07-08|1271.42
#2021-07-09|1285.79
#2021-07-12|1286.19
#2021-07-13|1269.25
#2021-07-14|1294.25
#2021-07-15|1303.07
#2021-07-16|1306.33
#2021-07-19|1269.20
#2021-07-20|1264.12
#2021-07-21|1276.15
#2021-07-22|1293.19
#2021-07-23|1277.13
#2021-07-26|1240.95
#2021-07-27|1204.42
#2021-07-28|1248.38
#2021-07-29|1303.19
#2021-07-30|1290.13
#2021-08-02|1309.24
#2021-08-03|1284.66
#2021-08-04|1297.35
#2021-08-05|1288.53
#2021-08-06|1257.95
#2021-08-09|1249.85
#2021-08-10|1288.53
#2021-08-11|1288.65
#2021-08-12|1272.80
#2021-08-13|1277.54
#2021-08-16|1250.53
#2021-08-17|1207.73
#2021-08-18|1222.64
#2021-08-19|1170.72
#2021-08-20|1154.61
#2021-08-23|1164.23
#2021-08-24|1200.15
#2021-08-25|1208.48
#2021-08-26|1204.19
#2021-08-27|1228.17
#2021-08-30|1220.44
#2021-08-31|1270.54
#2021-09-01|1292.59
#2021-09-02|1274.32
#2021-09-03|1286.05
#2021-09-06|1291.06
#2021-09-07|1292.26
#2021-09-08|1277.45
#2021-09-09|1232.06
#2021-09-10|1215.81
#2021-09-13|1225.52
#2021-09-14|1217.39
#2021-09-15|1205.49
#2021-09-16|1170.35
#2021-09-17|1172.25
#2021-09-20|1143.97
#2021-09-21|1162.49
#2021-09-22|1194.79
#2021-09-23|1215.33
#2021-09-24|1187.63
#2021-09-27|1184.03
#2021-09-28|1179.14
#2021-09-29|1189.87
#2021-09-30|1195.57
#2021-10-01|1193.84
#2021-10-04|1189.60
#2021-10-05|1194.82
#2021-10-06|1187.41
#2021-10-07|1231.54
#2021-10-08|1232.04
#2021-10-11|1235.29
#2021-10-12|1229.44
#2021-10-13|1248.44
#2021-10-14|1252.29
#2021-10-15|1269.01
#2021-10-18|1261.88
#2021-10-19|1283.99
#2021-10-20|1302.30
#2021-10-21|1273.62
#2021-10-22|1269.71
#2021-10-25|1259.14
#2021-10-26|1262.72
#2021-10-27|1238.37
#2021-10-28|1227.38
#2021-10-29|1210.68
#2021-11-01|1196.44
#2021-11-02|1206.90
#2021-11-03|1220.78
#2021-11-04|1240.45
#2021-11-05|1235.76
#2021-11-08|1246.44
#2021-11-09|1236.31
#2021-11-10|1219.96
#2021-11-11|1237.51
#2021-11-12|1233.80
#2021-11-15|1250.81
#2021-11-16|1248.39
#2021-11-17|1252.50
#2021-11-18|1235.56
#2021-11-19|1216.58
#2021-11-22|1211.61
#2021-11-23|1202.10
#2021-11-24|1182.51
#2021-11-25|1185.17
#2021-11-26|1117.25
#2021-11-29|1139.01
#2021-11-30|1179.13
#2021-12-01|1218.42
#2021-12-02|1211.61
#2021-12-03|1196.23
#2021-12-06|1213.77
#2021-12-07|1230.13
#2021-12-08|1231.76
#2021-12-09|1204.59
#2021-12-10|1188.79
#2021-12-13|1180.93
#2021-12-14|1182.28
#2021-12-15|1177.86
#2021-12-16|1191.66
#2021-12-17|1208.15
#2021-12-20|1192.02
#2021-12-21|1199.53
#2021-12-22|1207.52
#2021-12-23|1228.07
#2021-12-24|1232.78
#2021-12-27|1233.37
#2021-12-28|1226.28
#2021-12-29|1223.94
#2021-12-30|1228.82
#2021-12-31|1229.15
#2022-01-03|1239.59
#2022-01-04|1249.01
#2022-01-05|1269.74
#2022-01-06|1251.00
#2022-01-07|1251.81
#2022-01-10|1251.62
#2022-01-11|1279.28
#2022-01-12|1331.63
#2022-01-13|1324.43
#2022-01-14|1312.88
#2022-01-17|1304.26
#2022-01-18|1283.36
#2022-01-19|1306.01
#2022-01-20|1344.91
#2022-01-21|1333.88
#2022-01-24|1272.68
#2022-01-25|1284.90
#2022-01-26|1320.16
#2022-01-27|1286.99
#2022-01-28|1266.57
#2022-01-31|1320.48
#2022-02-01|1345.22
#2022-02-02|1329.53
#2022-02-03|1337.20
#2022-02-04|1325.26
#2022-02-07|1328.20
#2022-02-08|1351.04
#2022-02-09|1362.33
#2022-02-10|1381.92
#2022-02-11|1372.88
#2022-02-14|1378.04
#2022-02-15|1369.99
#2022-02-16|1393.75
#2022-02-17|1404.62
#2022-02-18|1389.40
#2022-02-21|1369.99
#2022-02-22|1382.59
#2022-02-23|1376.34
#2022-02-24|1346.82
#2022-02-25|1369.69
#2022-02-28|1393.85
#2022-03-01|1434.13
#2022-03-02|1427.06
#2022-03-03|1441.54
#2022-03-04|1379.55
#2022-03-07|1357.10
#2022-03-08|1364.45
#2022-03-09|1387.51
#2022-03-10|1417.54
#2022-03-11|1419.59
#2022-03-14|1374.20
#2022-03-15|1354.40
#2022-03-16|1423.37
#2022-03-17|1453.69
#2022-03-18|1439.67
#2022-03-21|1449.13
#2022-03-22|1456.77
#2022-03-23|1456.80
#2022-03-24|1481.40
#2022-03-25|1455.58
#2022-03-28|1441.15
#2022-03-29|1467.24
#2022-03-30|1493.96
#2022-03-31|1472.16
#2022-04-01|1478.14
#2022-04-04|1479.73
#2022-04-05|1451.25
#2022-04-06|1439.52
#2022-04-07|1421.08
#2022-04-08|1446.33
#2022-04-11|1455.25
#2022-04-12|1449.65
#2022-04-13|1419.96
#2022-04-14|1396.58
#2022-04-15|1396.97
#2022-04-18|1393.03
#2022-04-19|1372.58
#2022-04-20|1353.45
#2022-04-21|1327.32
#2022-04-22|1296.77
#2022-04-25|1251.00
#2022-04-26|1259.13
#2022-04-27|1249.11
#2022-04-28|1257.56
#2022-04-29|1284.08
#2022-05-02|1267.51
#2022-05-03|1268.51
#2022-05-04|1252.85
#2022-05-05|1226.63
#2022-05-06|1194.80
#2022-05-09|1150.82
#2022-05-10|1162.82
#2022-05-11|1191.08
#2022-05-12|1177.66
#2022-05-13|1201.21
#2022-05-16|1204.28
#2022-05-17|1223.38
#2022-05-18|1214.87
#2022-05-19|1206.27
#2022-05-20|1204.91
#2022-05-23|1235.76
#2022-05-24|1214.47
#2022-05-25|1193.70
#2022-05-26|1236.49
#2022-05-27|1264.64
#2022-05-30|1306.66
#2022-05-31|1295.25
#2022-06-01|1265.97
#2022-06-02|1269.44
#2022-06-03|1263.56
#2022-06-06|1267.99
#2022-06-07|1244.26
#2022-06-08|1245.83
#2022-06-09|1223.20
#2022-06-10|1181.01
#2022-06-13|1135.29
#2022-06-14|1134.69
#2022-06-15|1170.42
#2022-06-16|1167.87
#2022-06-17|1148.05
#2022-06-20|1168.98
#2022-06-21|1189.03
#2022-06-22|1164.12
#2022-06-23|1155.86
#2022-06-24|1183.46
#2022-06-27|1210.66
#2022-06-28|1190.47
#2022-06-29|1168.57
#2022-06-30|1136.62
#2022-07-01|1133.60
#2022-07-04|1171.97
#2022-07-05|1125.79
#2022-07-06|1117.32
#2022-07-07|1163.21
#2022-07-08|1156.94
#2022-07-11|1121.26
#2022-07-12|1123.49
#2022-07-13|1105.24
#2022-07-14|1053.02
#2022-07-15|1073.60
#2022-07-18|1101.18
#2022-07-19|1111.92
#2022-07-20|1106.85
#2022-07-21|1119.40
#2022-07-22|1137.41
#2022-07-25|1119.64
#2022-07-26|1128.72
#2022-07-27|1126.83
#2022-07-28|1147.56
#2022-07-29|1133.80
#2022-08-01|1147.61
#2022-08-02|1125.06
#2022-08-03|1122.80
#2022-08-04|1135.91
#2022-08-05|1151.43
#2022-08-08|1182.35
#2022-08-09|1179.25
#2022-08-10|1212.53
#2022-08-11|1236.88
#2022-08-12|1224.49
#2022-08-15|1211.12
#2022-08-16|1225.55
#2022-08-17|1199.64
#2022-08-18|1179.17
#2022-08-19|1133.62
#2022-08-22|1127.93
#2022-08-23|1138.12
#2022-08-24|1138.61
#2022-08-25|1177.35
#2022-08-26|1170.59
#2022-08-29|1151.58
#2022-08-30|1111.09
#2022-08-31|1093.02
#2022-09-01|1057.36
#2022-09-02|1089.77
#2022-09-05|1095.44
#2022-09-06|1083.28
#2022-09-07|1067.31
#2022-09-08|1066.45
#2022-09-09|1100.44
#2022-09-12|1125.78
#2022-09-13|1080.86
#2022-09-14|1077.92
#2022-09-15|1070.22
#2022-09-16|1037.15
#2022-09-19|1031.51
#2022-09-20|1036.00
#2022-09-21|1031.47
#2022-09-22|1017.75
#2022-09-23| 977.86
#2022-09-26| 987.06
#2022-09-27| 993.18
#2022-09-28| 988.90
#2022-09-29| 967.92
#2022-09-30| 984.48
#2022-10-03| 994.79
#2022-10-04|1040.40
#2022-10-05|1015.67
#2022-10-06|1029.88
#2022-10-07|1016.20
#2022-10-10| 990.85
#2022-10-11| 991.57
#2022-10-12| 976.38
#2022-10-13| 956.87
#2022-10-14| 964.20
#2022-10-17|1006.20
#2022-10-18|1005.64
#2022-10-19| 985.88
#2022-10-20| 990.06
#2022-10-21| 976.33
#2022-10-24| 915.74
#2022-10-25| 945.16
#2022-10-26| 992.86
#2022-10-27|1002.13
#2022-10-28| 972.81
#2022-10-31| 973.62
#2022-11-01| 998.37
#2022-11-02|1005.64
#2022-11-03| 977.72
#2022-11-04|1052.37
#2022-11-07|1078.97
#2022-11-08|1067.53
#2022-11-09|1070.07
#2022-11-10|1115.33
#2022-11-11|1154.95
#2022-11-14|1148.65
#2022-11-15|1158.63
#2022-11-16|1178.51
#2022-11-17|1158.88
#2022-11-18|1174.93
#2022-11-21|1154.92
#2022-11-22|1158.70
#2022-11-23|1186.40
#2022-11-24|1194.94
#2022-11-25|1183.32
#2022-11-28|1186.55
#2022-11-29|1185.93
#2022-11-30|1226.80
#2022-12-01|1158.74
#2022-12-02|1158.45
#2022-12-05|1183.61
#2022-12-06|1182.71
#2022-12-07|1191.93
#2022-12-08|1197.99
#2022-12-09|1190.31
#2022-12-12|1170.22
#2022-12-13|1218.15
#2022-12-14|1205.23
#2022-12-15|1165.11
#2022-12-16|1148.40
#2022-12-19|1189.38
#2022-12-20|1179.26
#2022-12-21|1198.73
#2022-12-22|1195.20
#2022-12-23|1208.99
#2022-12-26|1208.99
#2022-12-27|1188.87
#2022-12-28|1209.59
#2022-12-29|1222.59
#2022-12-30|1201.40
#2023-01-02|1201.12
#2023-01-03|1242.72
#2023-01-04|1260.99
#2023-01-05|1234.94
#2023-01-06|1261.89
#2023-01-09|1316.18
#2023-01-10|1299.94
#2023-01-11|1318.60
#2023-01-12|1334.37
#2023-01-13|1360.38
#2023-01-16|1329.17
#2023-01-17|1319.27
#2023-01-18|1333.43
#2023-01-19|1297.28
#2023-01-20|1314.90
#2023-01-23|1328.60
#2023-01-24|1328.99
#2023-01-25|1320.68
#2023-01-26|1335.92
#2023-01-27|1341.11
#2023-01-30|1307.23
#2023-01-31|1289.52
#2023-02-01|1318.18
#2023-02-02|1333.72
#2023-02-03|1310.01
#2023-02-06|1276.85
#2023-02-07|1282.09
#2023-02-08|1275.67
#2023-02-09|1282.57
#2023-02-10|1254.48
#2023-02-13|1271.66
#2023-02-14|1261.64
#2023-02-15|1242.16
#2023-02-16|1239.28
#2023-02-17|1226.80
#2023-02-20|1224.57
#2023-02-21|1193.68
#2023-02-22|1194.52
#2023-02-23|1203.51
#2023-02-24|1160.92
#2023-02-27|1174.26
#2023-02-28|1185.83
#2023-03-01|1227.42
#2023-03-02|1197.36
#2023-03-03|1199.11
#2023-03-06|1202.57
#2023-03-07|1179.62
#2023-03-08|1164.41
#2023-03-09|1156.95
#2023-03-10|1157.30
#2023-03-13|1155.29
#2023-03-14|1153.23
#2023-03-15|1115.41
#2023-03-16|1118.47
#2023-03-17|1110.11
#2023-03-20|1123.45
#2023-03-21|1120.51
#2023-03-22|1161.57
#2023-03-23|1206.04
#2023-03-24|1187.36
#2023-03-27|1169.88
#2023-03-28|1201.88
#2023-03-29|1218.95
#2023-03-30|1231.39
#2023-03-31|1226.68
#2023-04-03|1229.59
#2023-04-04|1243.89
#2023-04-05|1219.97
#2023-04-06|1213.74
#2023-04-07|1213.74
#2023-04-10|1195.83
#2023-04-11|1202.24
#2023-04-12|1191.25
#2023-04-13|1230.05
#2023-04-14|1229.07
#2023-04-17|1231.83
#2023-04-18|1249.62
#2023-04-19|1241.52
#2023-04-20|1247.29
#2023-04-21|1227.47
#2023-04-24|1216.98
#2023-04-25|1196.27
#2023-04-26|1210.32
#2023-04-27|1217.93
#2023-04-28|1224.86
#2023-05-01|1222.75
#2023-05-02|1190.55
#2023-05-03|1205.28
#2023-05-04|1191.61
#2023-05-05|1199.29
#2023-05-08|1206.21
#2023-05-09|1165.83
#2023-05-10|1154.48
#2023-05-11|1126.60
#2023-05-12|1119.49
#2023-05-15|1148.00
#2023-05-16|1148.99
#2023-05-17|1152.05
#2023-05-18|1125.81
#2023-05-19|1125.06
#2023-05-22|1140.79
#2023-05-23|1122.36
#2023-05-24|1110.05
#2023-05-25|1078.54
#2023-05-26|1083.22
#2023-05-29|1073.27
#2023-05-30|1057.54
#2023-05-31|1052.32
#2023-06-01|1081.85
#2023-06-02|1110.92
#2023-06-05|1122.64
#2023-06-06|1122.81
#2023-06-07|1143.43
#2023-06-08|1156.74
#2023-06-09|1175.34
#2023-06-12|1172.79
#2023-06-13|1194.72
#2023-06-14|1208.74
#2023-06-15|1221.68
#2023-06-16|1233.29
#2023-06-19|1235.43
#2023-06-20|1197.72
#2023-06-21|1177.59
#2023-06-22|1163.76
#2023-06-23|1130.40
#2023-06-26|1134.84
#2023-06-27|1176.24
#2023-06-28|1178.86
#2023-06-29|1166.51
#2023-06-30|1181.46
#2023-07-03|1183.93
#2023-07-04|1191.09
#2023-07-05|1176.47
#2023-07-06|1125.13
#2023-07-07|1147.38
#2023-07-10|1145.20
#2023-07-11|1170.49
#2023-07-12|1231.05
#2023-07-13|1263.29
#2023-07-14|1263.75
#2023-07-17|1265.00
#2023-07-18|1275.67
#2023-07-19|1270.95
#2023-07-20|1252.12
#2023-07-21|1244.76
#2023-07-24|1261.34
#2023-07-25|1287.12
#2023-07-26|1282.63
#2023-07-27|1291.61
#2023-07-28|1320.34
#2023-07-31|1320.85
#2023-08-01|1285.93
#2023-08-02|1218.10
#2023-08-03|1213.87
#2023-08-04|1237.12
#2023-08-07|1212.89
#2023-08-08|1189.16
#2023-08-09|1188.80
#2023-08-10|1229.63
#2023-08-11|1199.53
#2023-08-14|1173.05
#2023-08-15|1166.75
#2023-08-16|1157.13
#2023-08-17|1149.13
#2023-08-18|1132.71
#2023-08-21|1141.38
#2023-08-22|1146.07
#2023-08-23|1175.70
#2023-08-24|1164.88
#2023-08-25|1154.41
#2023-08-28|1180.31
#2023-08-29|1186.18
#2023-08-30|1184.32
#2023-08-31|1152.99
#2023-09-01|1163.94
#2023-09-04|1159.49
#2023-09-05|1145.37
#2023-09-06|1145.14
#2023-09-07|1123.17
#2023-09-08|1135.95
#2023-09-11|1157.71
#2023-09-12|1154.47
#2023-09-13|1153.03
#2023-09-14|1149.79
#2023-09-15|1136.23
#2023-09-18|1127.74
#2023-09-19|1129.38
#2023-09-20|1154.13
#2023-09-21|1110.46
#2023-09-22|1136.05
#2023-09-25|1131.12
#2023-09-26|1101.93
#2023-09-27|1092.94
#2023-09-28|1094.74
#2023-09-29|1104.25
#2023-10-02|1071.97
#2023-10-03|1057.24
#2023-10-04|1051.69
#2023-10-05|1054.82
#2023-10-06|1072.32
#2023-10-09|1071.98
#2023-10-10|1130.09
#2023-10-11|1152.65
#2023-10-12|1135.58
#2023-10-13|1128.08
#2023-10-16|1140.85
#2023-10-17|1143.86
#2023-10-18|1112.81
#2023-10-19|1094.90
#2023-10-20|1094.81
#2023-10-23|1094.96
#2023-10-24|1092.92
#2023-10-25|1084.71
#2023-10-26|1083.21
#2023-10-27|1082.37
#2023-10-30|1088.13
#2023-10-31|1082.34
#2023-11-01|1087.22
#2023-11-02|1128.49
#2023-11-03|1176.39
#2023-11-06|1179.72
#2023-11-07|1145.06
#2023-11-08|1158.91
#2023-11-09|1148.25
#2023-11-10|1123.76
#2023-11-13|1121.85
#2023-11-14|1167.29
#2023-11-15|1212.28
#2023-11-16|1181.61
#2023-11-17|1175.72
#2023-11-20|1179.11
#2023-11-21|1173.24
#2023-11-22|1155.15
#2023-11-23|1171.23
#2023-11-24|1177.26
#2023-11-27|1180.53
#2023-11-28|1194.87
#2023-11-29|1198.39
#2023-11-30|1183.34
#2023-12-01|1193.17
#2023-12-04|1184.88
#2023-12-05|1163.67
#2023-12-06|1172.32
#2023-12-07|1159.20
#2023-12-08|1146.74
#2023-12-11|1142.28
#2023-12-12|1129.59
#2023-12-13|1133.59
#2023-12-14|1226.45
#2023-12-15|1226.78
#2023-12-18|1177.31
#2023-12-19|1206.93
#2023-12-20|1213.68
#2023-12-21|1218.57
#2023-12-22|1168.88
#2023-12-25|1168.88
#2023-12-26|1159.58
#2023-12-27|1222.50
#2023-12-28|1208.01
#2023-12-29|1229.28
#2024-01-01|1229.28
#2024-01-02|1192.53
#2024-01-03|1156.02
#2024-01-04|1154.94
#2024-01-05|1166.03
#2024-01-08|1162.59
#2024-01-09|1151.67
#2024-01-10|1144.95
#2024-01-11|1152.29
#2024-01-12|1168.48
#2024-01-15|1145.91
#2024-01-16|1117.72
#2024-01-17|1086.32
#2024-01-18|1105.25
#2024-01-19|1108.47
#2024-01-22|1090.91
#2024-01-23|1118.54
#2024-01-24|1148.28
#2024-01-25|1141.17
#2024-01-26|1166.68
#2024-01-29|1145.66
#2024-01-30|1147.50
#2024-01-31|1163.07
#2024-02-01|1166.45
#2024-02-02|1150.62
#2024-02-05|1134.35
#2024-02-06|1159.72
#2024-02-07|1153.86
#2024-02-08|1136.60
#2024-02-09|1130.79
#2024-02-12|1137.52
#2024-02-13|1115.71
#2024-02-14|1117.75
#2024-02-15|1126.74
#2024-02-16|1139.48
#2024-02-19|1136.06
#2024-02-20|1130.53
#2024-02-21|1131.96
#2024-02-22|1131.30
#2024-02-23|1118.98
#2024-02-26|1112.83
#2024-02-27|1121.86
#2024-02-28|1093.74
#2024-02-29|1104.21
#2024-03-01|1114.34
#2024-03-04|1116.28
#2024-03-05|1114.40
#2024-03-06|1143.81
#2024-03-07|1142.04
#2024-03-08|1145.43
#2024-03-11|1150.10
#2024-03-12|1143.68
#2024-03-13|1165.46
#2024-03-14|1138.67
#2024-03-15|1128.08
#2024-03-18|1110.27
#2024-03-19|1104.51
#2024-03-20|1121.72
#2024-03-21|1119.45
#2024-03-22|1118.88
#2024-03-25|1125.22
#2024-03-26|1133.94
#2024-03-27|1147.92
#2024-03-28|1152.52
#2024-03-29|1152.51
#2024-04-01|1151.21
#2024-04-02|1158.93
#2024-04-03|1156.52
#2024-04-04|1180.32
#2024-04-05|1171.48
#2024-04-08|1176.18
#2024-04-09|1184.73
#2024-04-10|1174.55
#2024-04-11|1171.67
#2024-04-12|1150.27
#2024-04-15|1133.07
#2024-04-16|1113.82
#2024-04-17|1103.40
#2024-04-18|1106.32
#2024-04-19|1110.23
#2024-04-22|1122.86
#2024-04-23|1142.91
#2024-04-24|1146.45
#2024-04-25|1145.23
#2024-04-26|1180.09
#2024-04-29|1206.53
#2024-04-30|1188.64
#2024-05-01|1201.83
#2024-05-02|1209.27
#2024-05-03|1222.29
#2024-05-06|1229.42
#2024-05-07|1230.97
#2024-05-08|1221.14
#2024-05-09|1237.40
#2024-05-10|1250.56
#2024-05-13|1270.40
#2024-05-14|1262.30
#2024-05-15|1280.92
#2024-05-16|1290.01
#2024-05-17|1281.07
#2024-05-20|1288.27
#2024-05-21|1298.08
#2024-05-22|1279.70
#2024-05-23|1255.77
#2024-05-24|1258.97
#2024-05-27|1258.44
#2024-05-28|1257.24
#2024-05-29|1249.50
#2024-05-30|1207.83
#2024-05-31|1184.65
#2024-06-03|1229.89
#2024-06-04|1208.57
#2024-06-05|1185.32
#2024-06-06|1189.18
#2024-06-07|1189.54
#2024-06-10|1193.01
#2024-06-11|1199.38
#2024-06-12|1234.21
#2024-06-13|1227.56
#2024-06-14|1243.73
#2024-06-17|1252.77
#2024-06-18|1319.79
#2024-06-19|1345.66
#2024-06-20|1322.88
#2024-06-21|1322.93
#2024-06-24|1311.47
#2024-06-25|1298.51
#2024-06-26|1290.42
#2024-06-27|1261.98
#2024-06-28|1298.56
#2024-07-01|1295.74
#2024-07-02|1262.20
#2024-07-03|1297.92
#2024-07-04|1309.94
#2024-07-05|1305.76
#2024-07-08|1320.70
#2024-07-09|1313.90
#2024-07-10|1310.21
#2024-07-11|1334.40
#2024-07-12|1347.20
#2024-07-15|1340.26
#2024-07-16|1327.31
#2024-07-17|1301.50
#2024-07-18|1309.54
#2024-07-19|1297.91
#2024-07-22|1309.31
#2024-07-23|1308.25
#2024-07-24|1312.60
#2024-07-25|1316.66
#2024-07-26|1325.48
#2024-07-29|1306.64
#2024-07-30|1326.34
#2024-07-31|1361.08
#2024-08-01|1348.96
#2024-08-02|1321.38
#2024-08-05|1287.80
#2024-08-06|1285.27
#2024-08-07|1310.13
#2024-08-08|1318.16
#2024-08-09|1322.81
#2024-08-12|1330.99
#2024-08-13|1341.64
#2024-08-14|1361.49
#2024-08-15|1383.62
#2024-08-16|1404.98
#2024-08-19|1431.26
#2024-08-20|1418.35
#2024-08-21|1421.75
#2024-08-22|1403.50
#2024-08-23|1430.53
#2024-08-26|1428.07
#2024-08-27|1435.22
#2024-08-28|1423.60
#2024-08-29|1434.29
#2024-08-30|1429.47
#2024-09-02|1412.67
#2024-09-03|1388.45
#2024-09-04|1402.05
#2024-09-05|1415.59
#2024-09-06|1394.16
#2024-09-09|1390.04
#2024-09-10|1397.42
#2024-09-11|1382.48
#2024-09-12|1399.08
#2024-09-13|1408.68
#2024-09-16|1406.81
#2024-09-17|1427.20
#2024-09-18|1433.76
#2024-09-19|1462.35
#2024-09-20|1467.55
#2024-09-23|1502.07
#2024-09-24|1499.71
#2024-09-25|1535.48
#2024-09-26|1565.88
#2024-09-27|1572.80
#2024-09-30|1534.63
#2024-10-01|1521.41
#2024-10-02|1532.48
#2024-10-03|1510.86
#2024-10-04|1512.77
#2024-10-07|1522.51
#2024-10-08|1493.02
#2024-10-09|1483.43
#2024-10-10|1494.99
#2024-10-11|1520.74
#2024-10-14|1516.00
#2024-10-15|1501.96
#2024-10-16|1507.50
#2024-10-17|1501.73
#2024-10-18|1530.53
#2024-10-21|1521.05
#2024-10-22|1525.06
#2024-10-23|1493.15
#2024-10-24|1507.94
#2024-10-25|1511.74
#2024-10-28|1512.34
#2024-10-29|1506.44
#2024-10-30|1504.26
#2024-10-31|1486.17
#2024-11-01|1511.17
#2024-11-04|1514.91
#2024-11-05|1536.43
#2024-11-06|1496.50
#2024-11-07|1532.27
#2024-11-08|1499.75
#2024-11-11|1457.78
#2024-11-12|1443.45
#2024-11-13|1433.19
#2024-11-14|1431.11
#2024-11-15|1423.77
#2024-11-18|1448.13
#2024-11-19|1449.24
#2024-11-20|1454.10
#2024-11-21|1468.16
#2024-11-22|1453.09
#2024-11-25|1444.78
#2024-11-26|1447.18
#2024-11-27|1434.52
#2024-11-28|1438.46
#2024-11-29|1431.91
#2024-12-02|1444.15
#2024-12-03|1445.33
#2024-12-04|1458.96
#2024-12-05|1486.10
#2024-12-06|1491.00
#2024-12-09|1521.08
#2024-12-10|1506.61
#2024-12-11|1513.00
#2024-12-12|1507.41
#2024-12-13|1511.85
#2024-12-16|1512.06
#2024-12-17|1464.59
#2024-12-18|1465.81
#2024-12-19|1419.71
#2024-12-20|1417.04
#2024-12-23|1402.70
#2024-12-24|1399.94
#2024-12-25|1399.91
#2024-12-26|1386.59
#2024-12-27|1396.84
#2024-12-30|1375.41
#2024-12-31|1368.54
#2025-01-01|1368.54
#2025-01-02|1380.36
#2025-01-03|1392.37
#2025-01-06|1408.06
#2025-01-07|1375.78
#2025-01-08|1339.49
#2025-01-09|1344.61
#2025-01-10|1322.44
#2025-01-13|1298.89
#2025-01-14|1316.48
#2025-01-15|1355.55
#2025-01-16|1346.79
#2025-01-17|1371.93
#2025-01-20|1384.22
#2025-01-21|1394.23
#2025-01-22|1391.52
#2025-01-23|1376.44
#2025-01-24|1397.21
#2025-01-27|1372.75
#2025-01-28|1377.89
#2025-01-29|1405.33
#2025-01-30|1422.51
#2025-01-31|1405.69
#2025-02-03|1392.29
#2025-02-04|1413.79
#2025-02-05|1427.38
#2025-02-06|1444.11
#2025-02-07|1459.63
#2025-02-10|1462.07
#2025-02-11|1458.14
#2025-02-12|1458.21
#2025-02-13|1460.73
#2025-02-14|1494.95
#2025-02-17|1487.74
#2025-02-18|1512.17
#2025-02-19|1491.34
#2025-02-20|1512.07
#2025-02-21|1522.32
#2025-02-24|1485.28
#2025-02-25|1489.88
#2025-02-26|1504.12
#2025-02-27|1479.61
#2025-02-28|1441.77
#2025-03-03|1468.45
#2025-03-04|1459.14
#2025-03-05|1495.37
#2025-03-06|1529.57
#2025-03-07|1527.78
#2025-03-10|1499.09
#2025-03-11|1499.77
#2025-03-12|1485.50
#2025-03-13|1497.24
#2025-03-14|1530.08
#2025-03-17|1544.06
#2025-03-18|1553.26
#2025-03-19|1569.42
#2025-03-20|1554.91
#2025-03-21|1548.57
#2025-03-24|1545.59
#2025-03-25|1554.70
#2025-03-26|1562.39
#2025-03-27|1564.94
#2025-03-28|1540.18
#2025-03-31|1527.27
#2025-04-01|1552.33
#2025-04-02|1503.69
#2025-04-03|1449.50
#2025-04-04|1356.20
#2025-04-07|1332.73
#2025-04-08|1374.22
#2025-04-09|1319.74
#2025-04-10|1406.22
#2025-04-11|1425.32
#2025-04-14|1499.13
#2025-04-15|1496.91
#2025-04-16|1516.42
#2025-04-17|1511.04
#2025-04-18|1511.52
#2025-04-21|1522.73
#2025-04-22|1534.99
#2025-04-23|1538.66
#2025-04-24|1540.39
#2025-04-25|1549.85
#2025-04-28|1566.10
#2025-04-29|1576.42
#2025-04-30|1580.53
#2025-05-01|1579.88
#2025-05-02|1609.59
#2025-05-05|1611.65
#2025-05-06|1618.55
#2025-05-07|1605.21
#2025-05-08|1601.21
#2025-05-09|1608.20
#2025-05-12|1617.04
#2025-05-13|1616.78
#2025-05-14|1629.08
#2025-05-15|1646.89
#2025-05-16|1644.20
#2025-05-19|1637.93
#2025-05-20|1648.52
#2025-05-21|1661.98
#2025-05-22|1647.19
#2025-05-23|1658.06
#2025-05-26|1662.87
#2025-05-27|1660.96
#2025-05-28|1665.53
#2025-05-29|1697.56
#2025-05-30|1656.91
#2025-06-02|1694.23
#2025-06-03|1687.96
#2025-06-04|1718.83
#2025-06-05|1738.44
#2025-06-06|1724.35
#2025-06-09|1732.84
#2025-06-10|1744.61
#2025-06-11|1726.46
#2025-06-12|1736.53
#2025-06-13|1688.40
#2025-06-16|1698.34
#2025-06-17|1667.33
#2025-06-18|1670.51
#2025-06-19|1653.95
#2025-06-20|1664.25
#2025-06-23|1668.18
#2025-06-24|1725.49
#2025-06-25|1712.28
#2025-06-26|1716.59
#2025-06-27|1715.88
#2025-06-30|1725.21
#2025-07-01|1745.94
#2025-07-02|1730.54
#2025-07-03|1750.24
#2025-07-04|1741.70
#2025-07-07|1733.14
#2025-07-08|1723.85
#2025-07-09|1731.28
#2025-07-10|1725.68
#2025-07-11|1697.55
#2025-07-14|1690.20
#2025-07-15|1703.17
#2025-07-16|1703.15
#2025-07-17|1715.16
#2025-07-18|1761.37
#2025-07-21|1768.75
#2025-07-22|1772.69
#2025-07-23|1794.26
#2025-07-24|1786.36
#2025-07-25|1748.68
#2025-07-28|1739.41
#2025-07-29|1743.75
#2025-07-30|1744.19
#2025-07-31|1737.34
#2025-08-01|1722.94
#2025-08-04|1765.62
#2025-08-05|1768.23
#2025-08-06|1796.15
#2025-08-07|1810.06
#2025-08-08|1817.63
#2025-08-11|1816.09
#2025-08-12|1845.84
#2025-08-13|1886.60
#2025-08-14|1875.32
#2025-08-15|1877.62
#2025-08-18|1847.32
#2025-08-19|1847.61
#2025-08-20|1836.22
#2025-08-21|1840.67
#2025-08-22|1896.52
#2025-08-25|1888.40
#2025-08-26|1864.88
#2025-08-27|1844.33
#2025-08-28|1845.59
#2025-08-29|1841.07
#2025-09-01|1844.83
#2025-09-02|1823.58
#2025-09-03|1829.86
#2025-09-04|1793.80
#2025-09-05|1838.95
#2025-09-08|1865.94
#2025-09-09|1877.01
#2025-09-10|1891.03
#2025-09-11|1906.01
#2025-09-12|1925.87
#2025-09-15|1928.94
#2025-09-16|1939.60
#2025-09-17|1951.51
#2025-09-18|1956.42
#2025-09-19|1967.77
#2025-09-22|1968.66
#2025-09-23|1989.33
#2025-09-24|1980.76
#2025-09-25|1946.39
#2025-09-26|1969.86
#2025-09-29|1988.86
#2025-09-30|2006.72
#2025-10-01|2031.03
#2025-10-02|2004.58
#2025-10-03|2048.61
#2025-10-06|2058.11
#2025-10-07|2046.23
#2025-10-08|2079.55
#2025-10-09|2072.23
#2025-10-10|2040.85
#2025-10-13|2057.20
#2025-10-14|2043.22
#2025-10-15|2070.94
#2025-10-16|2101.65
#2025-10-17|2049.35
#2025-10-20|2081.85
#2025-10-21|2024.64
#2025-10-22|2029.69
#2025-10-23|2074.03
#2025-10-24|2079.24
#2025-10-27|2043.06
#2025-10-28|2076.39
#2025-10-29|2088.71
#2025-10-30|2045.21
#2025-10-31|2028.74
#2025-11-03|2031.08
#2025-11-04|1982.43
#2025-11-05|2018.52
#2025-11-06|2042.19
#2025-11-07|2021.32
#2025-11-10|2075.47
#2025-11-11|2069.53
#2025-11-12|2100.59
#2025-11-13|2145.14
#2025-11-14|2093.30
#2025-11-17|2097.85
#2025-11-18|2049.76
#2025-11-19|2073.05
#2025-11-20|2073.65
#2025-11-21|1999.26
#2025-11-24|2014.04
#2025-11-25|2024.27
#2025-11-26|2071.90
#2025-11-27|2030.65
#2025-11-28|2033.46
#2025-12-01|2062.55
#2025-12-02|2039.04
#2025-12-03|2058.58
#2025-12-04|2070.00
#2025-12-05|2109.86
#2025-12-08|2065.82
#2025-12-09|2069.28
#2025-12-10|2086.66
#2025-12-11|2127.56
#2025-12-12|2142.57
#2025-12-15|2155.41
#2025-12-16|2161.87
#2025-12-17|2193.77
#2025-12-18|2199.99
#2025-12-19|2208.83
#2025-12-22|2235.18
#2025-12-23|2250.36
#2025-12-24|2269.10
#2025-12-25|2268.36
#2025-12-26|2265.46
#2025-12-29|2234.54
#2025-12-30|2256.39
#2025-12-31|2241.04
#2026-01-01|2241.04
#2026-01-02|2261.46
#2026-01-05|2281.28
#2026-01-06|2337.40
#2026-01-07|2303.91
#2026-01-08|2273.12
#2026-01-09|2288.19
#2026-01-12|2345.43
#2026-01-13|2353.90
#2026-01-14|2350.90
#2026-01-15|2361.51
#2026-01-16|2341.62
#2026-01-19|2343.99
#2026-01-20|2343.68
#2026-01-21|2367.03
#2026-01-22|2409.30
#2026-01-23|2424.23
#2026-01-26|2502.82
#2026-01-27|2487.24
#2026-01-28|2523.18
#2026-01-29|2539.68
#2026-01-30|2401.25
#2026-02-02|2361.25
#2026-02-03|2411.98
#2026-02-04|2390.96
#2026-02-05|2324.17
#2026-02-06|2382.17
#2026-02-09|2412.15
#2026-02-10|2417.34
#2026-02-11|2428.23
#2026-02-12|2451.14
#2026-02-13|2398.96
#2026-02-16|2411.77
#2026-02-17|2363.98
#2026-02-18|2441.41
#2026-02-19|2403.62
#2026-02-20|2436.94
#2026-02-23|2475.62
#2026-02-24|2487.67
#2026-02-25|2543.22
#2026-02-26|2531.17
#2026-02-27|2566.98
#2026-03-02|2488.87
#2026-03-03|2274.00
#2026-03-04|2344.62
#2026-03-05|2284.54
#2026-03-06|2203.95
#2026-03-09|2236.70
#2026-03-10|2347.17
#2026-03-11|2261.10
#2026-03-12|2207.88
#2026-03-13|2141.07
#2026-03-16|2208.29
#2026-03-17|2237.00
#2026-03-18|2146.22
#2026-03-19|2075.79
#2026-03-20|2042.06
#2026-03-23|2075.65
#2026-03-24|2044.81
#2026-03-25|2144.06
#2026-03-26|2092.78
#2026-03-27|2064.34
#2026-03-30|2063.69
#2026-03-31|2106.93
#2026-04-01|2205.24
#2026-04-02|2177.20
#2026-04-03|2176.53
#2026-04-06|2183.71