Table Data - NASDAQ Emerging Markets Middle East and Africa Large Cap Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEALCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMMEALCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 200.55 |
| 2001-04-02 | 198.15 |
| 2001-04-03 | 193.90 |
| 2001-04-04 | 198.66 |
| 2001-04-05 | 204.12 |
| 2001-04-06 | 200.05 |
| 2001-04-09 | 202.85 |
| 2001-04-10 | 206.78 |
| 2001-04-11 | 214.19 |
| 2001-04-12 | 214.49 |
| 2001-04-13 | . |
| 2001-04-16 | 214.01 |
| 2001-04-17 | 213.54 |
| 2001-04-18 | 217.87 |
| 2001-04-19 | 220.01 |
| 2001-04-20 | 216.91 |
| 2001-04-23 | 213.55 |
| 2001-04-24 | 217.14 |
| 2001-04-25 | 217.34 |
| 2001-04-26 | 220.52 |
| 2001-04-27 | 221.98 |
| 2001-04-30 | 227.54 |
| 2001-05-01 | 227.77 |
| 2001-05-02 | 228.23 |
| 2001-05-03 | 225.53 |
| 2001-05-04 | 226.16 |
| 2001-05-07 | 228.41 |
| 2001-05-08 | 227.65 |
| 2001-05-09 | 228.28 |
| 2001-05-10 | 231.61 |
| 2001-05-11 | 230.29 |
| 2001-05-14 | 228.87 |
| 2001-05-15 | 229.54 |
| 2001-05-16 | 233.66 |
| 2001-05-17 | 240.49 |
| 2001-05-18 | 241.87 |
| 2001-05-21 | 246.55 |
| 2001-05-22 | 245.13 |
| 2001-05-23 | 240.78 |
| 2001-05-24 | 240.42 |
| 2001-05-25 | 240.09 |
| 2001-05-28 | . |
| 2001-05-29 | 241.12 |
| 2001-05-30 | 241.26 |
| 2001-05-31 | 240.16 |
| 2001-06-01 | 234.91 |
| 2001-06-04 | 236.64 |
| 2001-06-05 | 236.73 |
| 2001-06-06 | 235.67 |
| 2001-06-07 | 234.19 |
| 2001-06-08 | 235.66 |
| 2001-06-11 | 233.67 |
| 2001-06-12 | 232.10 |
| 2001-06-13 | 231.64 |
| 2001-06-14 | 232.30 |
| 2001-06-15 | 232.29 |
| 2001-06-18 | 228.83 |
| 2001-06-19 | 232.01 |
| 2001-06-20 | 229.70 |
| 2001-06-21 | 232.36 |
| 2001-06-22 | 233.94 |
| 2001-06-25 | 234.97 |
| 2001-06-26 | 235.32 |
| 2001-06-27 | 235.52 |
| 2001-06-28 | 232.92 |
| 2001-06-29 | 232.26 |
| 2001-07-02 | 231.96 |
| 2001-07-03 | 225.15 |
| 2001-07-04 | . |
| 2001-07-05 | 212.76 |
| 2001-07-06 | 211.13 |
| 2001-07-09 | 211.72 |
| 2001-07-10 | 213.14 |
| 2001-07-11 | 210.43 |
| 2001-07-12 | 211.18 |
| 2001-07-13 | 212.82 |
| 2001-07-16 | 212.58 |
| 2001-07-17 | 208.78 |
| 2001-07-18 | 205.76 |
| 2001-07-19 | 208.72 |
| 2001-07-20 | 206.53 |
| 2001-07-23 | 207.05 |
| 2001-07-24 | 205.67 |
| 2001-07-25 | 205.93 |
| 2001-07-26 | 204.78 |
| 2001-07-27 | 202.40 |
| 2001-07-30 | 204.88 |
| 2001-07-31 | 202.53 |
| 2001-08-01 | 206.40 |
| 2001-08-02 | 212.52 |
| 2001-08-03 | 211.94 |
| 2001-08-06 | 207.06 |
| 2001-08-07 | 204.38 |
| 2001-08-08 | 201.39 |
| 2001-08-09 | 201.98 |
| 2001-08-10 | 202.79 |
| 2001-08-13 | 202.81 |
| 2001-08-14 | 205.48 |
| 2001-08-15 | 207.08 |
| 2001-08-16 | 206.87 |
| 2001-08-17 | 206.57 |
| 2001-08-20 | 204.51 |
| 2001-08-21 | 203.55 |
| 2001-08-22 | 206.24 |
| 2001-08-23 | 206.00 |
| 2001-08-24 | 206.98 |
| 2001-08-27 | 209.53 |
| 2001-08-28 | 210.76 |
| 2001-08-29 | 210.40 |
| 2001-08-30 | 208.13 |
| 2001-08-31 | 207.39 |
| 2001-09-03 | . |
| 2001-09-04 | 206.86 |
| 2001-09-05 | 204.67 |
| 2001-09-06 | 203.06 |
| 2001-09-07 | 202.64 |
| 2001-09-10 | 201.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 187.12 |
| 2001-09-18 | 183.59 |
| 2001-09-19 | 182.75 |
| 2001-09-20 | 175.47 |
| 2001-09-21 | 169.14 |
| 2001-09-24 | 169.53 |
| 2001-09-25 | 175.64 |
| 2001-09-26 | 176.38 |
| 2001-09-27 | 175.84 |
| 2001-09-28 | 177.98 |
| 2001-10-01 | 176.60 |
| 2001-10-02 | 177.29 |
| 2001-10-03 | 175.66 |
| 2001-10-04 | 180.70 |
| 2001-10-05 | 182.12 |
| 2001-10-08 | 182.89 |
| 2001-10-09 | 183.06 |
| 2001-10-10 | 182.74 |
| 2001-10-11 | 186.33 |
| 2001-10-12 | 185.30 |
| 2001-10-15 | 186.89 |
| 2001-10-16 | 184.31 |
| 2001-10-17 | 183.88 |
| 2001-10-18 | 182.37 |
| 2001-10-19 | 181.49 |
| 2001-10-22 | 177.30 |
| 2001-10-23 | 177.32 |
| 2001-10-24 | 178.64 |
| 2001-10-25 | 179.77 |
| 2001-10-26 | 180.38 |
| 2001-10-29 | 182.15 |
| 2001-10-30 | 179.40 |
| 2001-10-31 | 178.96 |
| 2001-11-01 | 178.79 |
| 2001-11-02 | 180.12 |
| 2001-11-05 | 182.62 |
| 2001-11-06 | 182.38 |
| 2001-11-07 | 180.38 |
| 2001-11-08 | 181.80 |
| 2001-11-09 | 178.78 |
| 2001-11-12 | 178.87 |
| 2001-11-13 | 181.47 |
| 2001-11-14 | 185.11 |
| 2001-11-15 | 187.04 |
| 2001-11-16 | 188.63 |
| 2001-11-19 | 189.55 |
| 2001-11-20 | 185.63 |
| 2001-11-21 | 181.62 |
| 2001-11-22 | . |
| 2001-11-23 | 180.26 |
| 2001-11-26 | 183.38 |
| 2001-11-27 | 180.56 |
| 2001-11-28 | 180.79 |
| 2001-11-29 | 176.00 |
| 2001-11-30 | 175.37 |
| 2001-12-03 | 174.56 |
| 2001-12-04 | 173.43 |
| 2001-12-05 | 173.71 |
| 2001-12-06 | 173.24 |
| 2001-12-07 | 169.17 |
| 2001-12-10 | 171.79 |
| 2001-12-11 | 166.72 |
| 2001-12-12 | 166.56 |
| 2001-12-13 | 163.90 |
| 2001-12-14 | 160.15 |
| 2001-12-17 | 165.30 |
| 2001-12-18 | 162.51 |
| 2001-12-19 | 159.66 |
| 2001-12-20 | 150.25 |
| 2001-12-21 | 158.41 |
| 2001-12-24 | 160.53 |
| 2001-12-25 | . |
| 2001-12-26 | 161.34 |
| 2001-12-27 | 163.44 |
| 2001-12-28 | 164.42 |
| 2001-12-31 | 165.26 |
| 2002-01-01 | . |
| 2002-01-02 | 162.32 |
| 2002-01-03 | 163.77 |
| 2002-01-04 | 168.80 |
| 2002-01-07 | 172.82 |
| 2002-01-08 | 175.79 |
| 2002-01-09 | 177.76 |
| 2002-01-10 | 178.10 |
| 2002-01-11 | 179.85 |
| 2002-01-14 | 178.25 |
| 2002-01-15 | 173.41 |
| 2002-01-16 | 172.10 |
| 2002-01-17 | 174.45 |
| 2002-01-18 | 172.47 |
| 2002-01-21 | . |
| 2002-01-22 | 167.33 |
| 2002-01-23 | 170.03 |
| 2002-01-24 | 171.13 |
| 2002-01-25 | 168.80 |
| 2002-01-28 | 169.75 |
| 2002-01-29 | 170.29 |
| 2002-01-30 | 168.93 |
| 2002-01-31 | 171.99 |
| 2002-02-01 | 171.06 |
| 2002-02-04 | 173.27 |
| 2002-02-05 | 174.92 |
| 2002-02-06 | 179.49 |
| 2002-02-07 | 178.58 |
| 2002-02-08 | 179.59 |
| 2002-02-11 | 177.42 |
| 2002-02-12 | 180.08 |
| 2002-02-13 | 179.45 |
| 2002-02-14 | 182.83 |
| 2002-02-15 | 185.92 |
| 2002-02-18 | . |
| 2002-02-19 | 182.53 |
| 2002-02-20 | 181.07 |
| 2002-02-21 | 177.57 |
| 2002-02-22 | 179.24 |
| 2002-02-25 | 179.11 |
| 2002-02-26 | 181.12 |
| 2002-02-27 | 184.44 |
| 2002-02-28 | 184.01 |
| 2002-03-01 | 184.21 |
| 2002-03-04 | 191.65 |
| 2002-03-05 | 192.76 |
| 2002-03-06 | 190.95 |
| 2002-03-07 | 185.97 |
| 2002-03-08 | 179.50 |
| 2002-03-11 | 185.39 |
| 2002-03-12 | 185.19 |
| 2002-03-13 | 185.37 |
| 2002-03-14 | 185.89 |
| 2002-03-15 | 183.77 |
| 2002-03-18 | 181.96 |
| 2002-03-19 | 184.51 |
| 2002-03-20 | 185.83 |
| 2002-03-21 | 188.48 |
| 2002-03-22 | 190.09 |
| 2002-03-25 | 191.32 |
| 2002-03-26 | 190.53 |
| 2002-03-27 | 191.11 |
| 2002-03-28 | 192.06 |
| 2002-03-29 | . |
| 2002-04-01 | 192.15 |
| 2002-04-02 | 198.59 |
| 2002-04-03 | 198.09 |
| 2002-04-04 | 198.48 |
| 2002-04-05 | 200.42 |
| 2002-04-08 | 198.94 |
| 2002-04-09 | 197.40 |
| 2002-04-10 | 199.56 |
| 2002-04-11 | 201.13 |
| 2002-04-12 | 199.22 |
| 2002-04-15 | 201.57 |
| 2002-04-16 | 203.82 |
| 2002-04-17 | 206.75 |
| 2002-04-18 | 209.79 |
| 2002-04-19 | 210.27 |
| 2002-04-22 | 213.48 |
| 2002-04-23 | 213.95 |
| 2002-04-24 | 215.85 |
| 2002-04-25 | 220.78 |
| 2002-04-26 | 220.76 |
| 2002-04-29 | 221.15 |
| 2002-04-30 | 217.62 |
| 2002-05-01 | 218.72 |
| 2002-05-02 | 220.18 |
| 2002-05-03 | 226.68 |
| 2002-05-06 | 229.72 |
| 2002-05-07 | 237.20 |
| 2002-05-08 | 238.75 |
| 2002-05-09 | 237.73 |
| 2002-05-10 | 239.36 |
| 2002-05-13 | 240.59 |
| 2002-05-14 | 242.40 |
| 2002-05-15 | 236.13 |
| 2002-05-16 | 237.24 |
| 2002-05-17 | 240.26 |
| 2002-05-20 | 242.12 |
| 2002-05-21 | 244.56 |
| 2002-05-22 | 245.91 |
| 2002-05-23 | 243.21 |
| 2002-05-24 | 248.89 |
| 2002-05-27 | . |
| 2002-05-28 | 244.58 |
| 2002-05-29 | 246.71 |
| 2002-05-30 | 243.73 |
| 2002-05-31 | 237.86 |
| 2002-06-03 | 240.48 |
| 2002-06-04 | 245.28 |
| 2002-06-05 | 235.19 |
| 2002-06-06 | 236.31 |
| 2002-06-07 | 233.95 |
| 2002-06-10 | 227.18 |
| 2002-06-11 | 220.29 |
| 2002-06-12 | 225.83 |
| 2002-06-13 | 217.79 |
| 2002-06-14 | 215.80 |
| 2002-06-17 | 213.00 |
| 2002-06-18 | 218.02 |
| 2002-06-19 | 218.30 |
| 2002-06-20 | 218.79 |
| 2002-06-21 | 217.55 |
| 2002-06-24 | 219.21 |
| 2002-06-25 | 216.51 |
| 2002-06-26 | 212.30 |
| 2002-06-27 | 210.23 |
| 2002-06-28 | 210.21 |
| 2002-07-01 | 214.01 |
| 2002-07-02 | 213.29 |
| 2002-07-03 | 206.99 |
| 2002-07-04 | . |
| 2002-07-05 | 209.48 |
| 2002-07-08 | 209.93 |
| 2002-07-09 | 213.54 |
| 2002-07-10 | 212.73 |
| 2002-07-11 | 210.24 |
| 2002-07-12 | 213.56 |
| 2002-07-15 | 214.25 |
| 2002-07-16 | 210.58 |
| 2002-07-17 | 209.14 |
| 2002-07-18 | 211.86 |
| 2002-07-19 | 211.35 |
| 2002-07-22 | 201.50 |
| 2002-07-23 | 194.07 |
| 2002-07-24 | 185.16 |
| 2002-07-25 | 191.16 |
| 2002-07-26 | 186.56 |
| 2002-07-29 | 187.10 |
| 2002-07-30 | 191.24 |
| 2002-07-31 | 184.71 |
| 2002-08-01 | 182.32 |
| 2002-08-02 | 182.98 |
| 2002-08-05 | 180.23 |
| 2002-08-06 | 176.40 |
| 2002-08-07 | 182.76 |
| 2002-08-08 | 185.11 |
| 2002-08-09 | 184.37 |
| 2002-08-12 | 186.92 |
| 2002-08-13 | 185.56 |
| 2002-08-14 | 187.92 |
| 2002-08-15 | 188.01 |
| 2002-08-16 | 189.27 |
| 2002-08-19 | 187.11 |
| 2002-08-20 | 183.55 |
| 2002-08-21 | 183.25 |
| 2002-08-22 | 185.49 |
| 2002-08-23 | 188.44 |
| 2002-08-26 | 186.56 |
| 2002-08-27 | 193.63 |
| 2002-08-28 | 192.60 |
| 2002-08-29 | 190.65 |
| 2002-08-30 | 196.04 |
| 2002-09-02 | . |
| 2002-09-03 | 190.91 |
| 2002-09-04 | 191.92 |
| 2002-09-05 | 195.95 |
| 2002-09-06 | 198.95 |
| 2002-09-09 | 207.32 |
| 2002-09-10 | 205.24 |
| 2002-09-11 | 203.33 |
| 2002-09-12 | 208.12 |
| 2002-09-13 | 205.41 |
| 2002-09-16 | 205.91 |
| 2002-09-17 | 206.49 |
| 2002-09-18 | 204.52 |
| 2002-09-19 | 204.11 |
| 2002-09-20 | 204.24 |
| 2002-09-23 | 203.85 |
| 2002-09-24 | 203.45 |
| 2002-09-25 | 203.94 |
| 2002-09-26 | 201.12 |
| 2002-09-27 | 202.12 |
| 2002-09-30 | 201.97 |
| 2002-10-01 | 201.84 |
| 2002-10-02 | 199.06 |
| 2002-10-03 | 199.59 |
| 2002-10-04 | 199.37 |
| 2002-10-07 | 196.00 |
| 2002-10-08 | 191.08 |
| 2002-10-09 | 190.28 |
| 2002-10-10 | 188.62 |
| 2002-10-11 | 192.19 |
| 2002-10-14 | 196.86 |
| 2002-10-15 | 198.05 |
| 2002-10-16 | 195.11 |
| 2002-10-17 | 192.98 |
| 2002-10-18 | 192.19 |
| 2002-10-21 | 194.28 |
| 2002-10-22 | 196.98 |
| 2002-10-23 | 199.03 |
| 2002-10-24 | 200.57 |
| 2002-10-25 | 200.40 |
| 2002-10-28 | 200.84 |
| 2002-10-29 | 198.64 |
| 2002-10-30 | 199.31 |
| 2002-10-31 | 202.78 |
| 2002-11-01 | 209.68 |
| 2002-11-04 | 209.18 |
| 2002-11-05 | 210.68 |
| 2002-11-06 | 211.94 |
| 2002-11-07 | 216.41 |
| 2002-11-08 | 215.82 |
| 2002-11-11 | 215.52 |
| 2002-11-12 | 215.14 |
| 2002-11-13 | 215.30 |
| 2002-11-14 | 216.76 |
| 2002-11-15 | 219.37 |
| 2002-11-18 | 223.94 |
| 2002-11-19 | 222.07 |
| 2002-11-20 | 219.52 |
| 2002-11-21 | 218.90 |
| 2002-11-22 | 219.04 |
| 2002-11-25 | 217.86 |
| 2002-11-26 | 214.44 |
| 2002-11-27 | 218.02 |
| 2002-11-28 | . |
| 2002-11-29 | 218.76 |
| 2002-12-02 | 218.88 |
| 2002-12-03 | 220.02 |
| 2002-12-04 | 225.22 |
| 2002-12-05 | 223.83 |
| 2002-12-06 | 222.29 |
| 2002-12-09 | 225.88 |
| 2002-12-10 | 224.45 |
| 2002-12-11 | 224.50 |
| 2002-12-12 | 224.78 |
| 2002-12-13 | 232.52 |
| 2002-12-16 | 232.99 |
| 2002-12-17 | 235.63 |
| 2002-12-18 | 234.21 |
| 2002-12-19 | 234.38 |
| 2002-12-20 | 231.84 |
| 2002-12-23 | 236.42 |
| 2002-12-24 | 234.20 |
| 2002-12-25 | . |
| 2002-12-26 | 236.08 |
| 2002-12-27 | 241.48 |
| 2002-12-30 | 243.13 |
| 2002-12-31 | 241.31 |
| 2003-01-01 | . |
| 2003-01-02 | 241.52 |
| 2003-01-03 | 245.93 |
| 2003-01-06 | 249.47 |
| 2003-01-07 | 246.52 |
| 2003-01-08 | 245.07 |
| 2003-01-09 | 246.72 |
| 2003-01-10 | 248.30 |
| 2003-01-13 | 248.27 |
| 2003-01-14 | 245.55 |
| 2003-01-15 | 244.18 |
| 2003-01-16 | 242.24 |
| 2003-01-17 | 244.18 |
| 2003-01-20 | . |
| 2003-01-21 | 236.04 |
| 2003-01-22 | 238.34 |
| 2003-01-23 | 243.00 |
| 2003-01-24 | 242.11 |
| 2003-01-27 | 239.51 |
| 2003-01-28 | 237.41 |
| 2003-01-29 | 239.60 |
| 2003-01-30 | 236.92 |
| 2003-01-31 | 236.29 |
| 2003-02-03 | 236.23 |
| 2003-02-04 | 238.85 |
| 2003-02-05 | 239.86 |
| 2003-02-06 | 239.66 |
| 2003-02-07 | 233.90 |
| 2003-02-10 | 230.73 |
| 2003-02-11 | 232.51 |
| 2003-02-12 | 232.43 |
| 2003-02-13 | 230.45 |
| 2003-02-14 | 232.51 |
| 2003-02-17 | . |
| 2003-02-18 | 230.48 |
| 2003-02-19 | 231.97 |
| 2003-02-20 | 236.82 |
| 2003-02-21 | 239.87 |
| 2003-02-24 | 237.77 |
| 2003-02-25 | 234.81 |
| 2003-02-26 | 233.78 |
| 2003-02-27 | 234.14 |
| 2003-02-28 | 233.75 |
| 2003-03-03 | 234.38 |
| 2003-03-04 | 231.04 |
| 2003-03-05 | 231.67 |
| 2003-03-06 | 226.72 |
| 2003-03-07 | 224.64 |
| 2003-03-10 | 221.13 |
| 2003-03-11 | 215.04 |
| 2003-03-12 | 211.08 |
| 2003-03-13 | 212.97 |
| 2003-03-14 | 214.74 |
| 2003-03-17 | 214.16 |
| 2003-03-18 | 217.81 |
| 2003-03-19 | 220.43 |
| 2003-03-20 | 216.98 |
| 2003-03-21 | 215.23 |
| 2003-03-24 | 210.75 |
| 2003-03-25 | 211.92 |
| 2003-03-26 | 209.56 |
| 2003-03-27 | 209.02 |
| 2003-03-28 | 206.09 |
| 2003-03-31 | 213.53 |
| 2003-04-01 | 216.41 |
| 2003-04-02 | 214.51 |
| 2003-04-03 | 215.08 |
| 2003-04-04 | 212.42 |
| 2003-04-07 | 214.27 |
| 2003-04-08 | 212.21 |
| 2003-04-09 | 214.63 |
| 2003-04-10 | 216.67 |
| 2003-04-11 | 217.99 |
| 2003-04-14 | 217.65 |
| 2003-04-15 | 219.84 |
| 2003-04-16 | 217.56 |
| 2003-04-17 | 218.83 |
| 2003-04-18 | . |
| 2003-04-21 | 218.04 |
| 2003-04-22 | 221.97 |
| 2003-04-23 | 224.33 |
| 2003-04-24 | 228.43 |
| 2003-04-25 | 224.70 |
| 2003-04-28 | 226.58 |
| 2003-04-29 | 223.13 |
| 2003-04-30 | 222.61 |
| 2003-05-01 | 222.73 |
| 2003-05-02 | 221.05 |
| 2003-05-05 | 229.06 |
| 2003-05-06 | 227.55 |
| 2003-05-07 | 229.25 |
| 2003-05-08 | 228.45 |
| 2003-05-09 | 230.91 |
| 2003-05-12 | 232.11 |
| 2003-05-13 | 235.19 |
| 2003-05-14 | 232.95 |
| 2003-05-15 | 229.30 |
| 2003-05-16 | 230.47 |
| 2003-05-19 | 230.34 |
| 2003-05-20 | 230.37 |
| 2003-05-21 | 233.03 |
| 2003-05-22 | 229.67 |
| 2003-05-23 | 232.11 |
| 2003-05-26 | . |
| 2003-05-27 | 230.14 |
| 2003-05-28 | 228.80 |
| 2003-05-29 | 228.91 |
| 2003-05-30 | 230.39 |
| 2003-06-02 | 233.11 |
| 2003-06-03 | 232.47 |
| 2003-06-04 | 230.34 |
| 2003-06-05 | 237.82 |
| 2003-06-06 | 236.62 |
| 2003-06-09 | 238.77 |
| 2003-06-10 | 237.51 |
| 2003-06-11 | 235.77 |
| 2003-06-12 | 237.55 |
| 2003-06-13 | 238.24 |
| 2003-06-16 | 240.50 |
| 2003-06-17 | 243.82 |
| 2003-06-18 | 241.46 |
| 2003-06-19 | 245.46 |
| 2003-06-20 | 243.75 |
| 2003-06-23 | 239.17 |
| 2003-06-24 | 238.88 |
| 2003-06-25 | 240.29 |
| 2003-06-26 | 242.41 |
| 2003-06-27 | 243.49 |
| 2003-06-30 | 245.17 |
| 2003-07-01 | 250.77 |
| 2003-07-02 | 252.89 |
| 2003-07-03 | 254.25 |
| 2003-07-04 | . |
| 2003-07-07 | 251.67 |
| 2003-07-08 | 253.00 |
| 2003-07-09 | 250.63 |
| 2003-07-10 | 250.99 |
| 2003-07-11 | 251.16 |
| 2003-07-14 | 255.28 |
| 2003-07-15 | 250.48 |
| 2003-07-16 | 242.74 |
| 2003-07-17 | 240.33 |
| 2003-07-18 | 239.99 |
| 2003-07-21 | 241.63 |
| 2003-07-22 | 244.65 |
| 2003-07-23 | 247.37 |
| 2003-07-24 | 247.95 |
| 2003-07-25 | 252.18 |
| 2003-07-28 | 256.91 |
| 2003-07-29 | 254.32 |
| 2003-07-30 | 253.24 |
| 2003-07-31 | 253.65 |
| 2003-08-01 | 251.95 |
| 2003-08-04 | 252.06 |
| 2003-08-05 | 251.73 |
| 2003-08-06 | 254.80 |
| 2003-08-07 | 257.12 |
| 2003-08-08 | 255.11 |
| 2003-08-11 | 260.51 |
| 2003-08-12 | 261.72 |
| 2003-08-13 | 261.52 |
| 2003-08-14 | 264.93 |
| 2003-08-15 | 265.01 |
| 2003-08-18 | 265.29 |
| 2003-08-19 | 266.77 |
| 2003-08-20 | 270.66 |
| 2003-08-21 | 268.91 |
| 2003-08-22 | 267.98 |
| 2003-08-25 | 264.38 |
| 2003-08-26 | 265.17 |
| 2003-08-27 | 269.52 |
| 2003-08-28 | 269.45 |
| 2003-08-29 | 271.89 |
| 2003-09-01 | . |
| 2003-09-02 | 272.42 |
| 2003-09-03 | 273.99 |
| 2003-09-04 | 272.08 |
| 2003-09-05 | 276.07 |
| 2003-09-08 | 272.25 |
| 2003-09-09 | 278.46 |
| 2003-09-10 | 276.33 |
| 2003-09-11 | 273.62 |
| 2003-09-12 | 272.76 |
| 2003-09-15 | 269.31 |
| 2003-09-16 | 269.48 |
| 2003-09-17 | 272.47 |
| 2003-09-18 | 275.80 |
| 2003-09-19 | 276.84 |
| 2003-09-22 | 278.83 |
| 2003-09-23 | 278.72 |
| 2003-09-24 | 278.86 |
| 2003-09-25 | 280.41 |
| 2003-09-26 | 274.16 |
| 2003-09-29 | 277.10 |
| 2003-09-30 | 281.46 |
| 2003-10-01 | 278.82 |
| 2003-10-02 | 283.34 |
| 2003-10-03 | 285.22 |
| 2003-10-06 | 280.98 |
| 2003-10-07 | 286.83 |
| 2003-10-08 | 289.14 |
| 2003-10-09 | 292.49 |
| 2003-10-10 | 294.00 |
| 2003-10-13 | 292.90 |
| 2003-10-14 | 293.76 |
| 2003-10-15 | 292.63 |
| 2003-10-16 | 296.24 |
| 2003-10-17 | 294.34 |
| 2003-10-20 | 290.63 |
| 2003-10-21 | 292.66 |
| 2003-10-22 | 298.03 |
| 2003-10-23 | 295.26 |
| 2003-10-24 | 298.53 |
| 2003-10-27 | 299.15 |
| 2003-10-28 | 300.01 |
| 2003-10-29 | 303.95 |
| 2003-10-30 | 306.47 |
| 2003-10-31 | 304.60 |
| 2003-11-03 | 306.09 |
| 2003-11-04 | 303.89 |
| 2003-11-05 | 301.51 |
| 2003-11-06 | 302.29 |
| 2003-11-07 | 300.98 |
| 2003-11-10 | 304.38 |
| 2003-11-11 | 303.11 |
| 2003-11-12 | 304.35 |
| 2003-11-13 | 312.73 |
| 2003-11-14 | 318.50 |
| 2003-11-17 | 316.38 |
| 2003-11-18 | 316.32 |
| 2003-11-19 | 318.44 |
| 2003-11-20 | 318.11 |
| 2003-11-21 | 320.48 |
| 2003-11-24 | 316.56 |
| 2003-11-25 | 320.80 |
| 2003-11-26 | 328.00 |
| 2003-11-27 | . |
| 2003-11-28 | 335.31 |
| 2003-12-01 | 344.56 |
| 2003-12-02 | 344.57 |
| 2003-12-03 | 346.32 |
| 2003-12-04 | 339.60 |
| 2003-12-05 | 341.86 |
| 2003-12-08 | 336.45 |
| 2003-12-09 | 338.49 |
| 2003-12-10 | 335.09 |
| 2003-12-11 | 334.47 |
| 2003-12-12 | 339.86 |
| 2003-12-15 | 345.47 |
| 2003-12-16 | 344.04 |
| 2003-12-17 | 338.16 |
| 2003-12-18 | 330.89 |
| 2003-12-19 | 322.60 |
| 2003-12-22 | 325.08 |
| 2003-12-23 | 326.83 |
| 2003-12-24 | 334.31 |
| 2003-12-25 | . |
| 2003-12-26 | 334.44 |
| 2003-12-29 | 335.11 |
| 2003-12-30 | 346.03 |
| 2003-12-31 | 342.49 |
| 2004-01-01 | . |
| 2004-01-02 | 351.15 |
| 2004-01-05 | 362.18 |
| 2004-01-06 | 352.75 |
| 2004-01-07 | 350.68 |
| 2004-01-08 | 344.60 |
| 2004-01-09 | 343.24 |
| 2004-01-12 | 335.29 |
| 2004-01-13 | 342.70 |
| 2004-01-14 | 330.52 |
| 2004-01-15 | 318.49 |
| 2004-01-16 | 320.79 |
| 2004-01-19 | . |
| 2004-01-20 | 327.19 |
| 2004-01-21 | 324.75 |
| 2004-01-22 | 330.40 |
| 2004-01-23 | 331.55 |
| 2004-01-26 | 332.10 |
| 2004-01-27 | 333.76 |
| 2004-01-28 | 336.57 |
| 2004-01-29 | 330.60 |
| 2004-01-30 | 329.11 |
| 2004-02-02 | 332.52 |
| 2004-02-03 | 341.35 |
| 2004-02-04 | 336.36 |
| 2004-02-05 | 330.98 |
| 2004-02-06 | 332.72 |
| 2004-02-09 | 335.72 |
| 2004-02-10 | 341.01 |
| 2004-02-11 | 338.67 |
| 2004-02-12 | 348.28 |
| 2004-02-13 | 351.14 |
| 2004-02-16 | . |
| 2004-02-17 | 351.56 |
| 2004-02-18 | 352.62 |
| 2004-02-19 | 347.07 |
| 2004-02-20 | 339.21 |
| 2004-02-23 | 343.31 |
| 2004-02-24 | 340.74 |
| 2004-02-25 | 340.36 |
| 2004-02-26 | 338.41 |
| 2004-02-27 | 341.05 |
| 2004-03-01 | 349.00 |
| 2004-03-02 | 349.21 |
| 2004-03-03 | 339.70 |
| 2004-03-04 | 340.43 |
| 2004-03-05 | 352.65 |
| 2004-03-08 | 352.01 |
| 2004-03-09 | 352.09 |
| 2004-03-10 | 346.43 |
| 2004-03-11 | 340.78 |
| 2004-03-12 | 336.21 |
| 2004-03-15 | 338.51 |
| 2004-03-16 | 337.90 |
| 2004-03-17 | 333.25 |
| 2004-03-18 | 344.25 |
| 2004-03-19 | 345.85 |
| 2004-03-22 | 354.54 |
| 2004-03-23 | 347.80 |
| 2004-03-24 | 344.53 |
| 2004-03-25 | 344.79 |
| 2004-03-26 | 346.42 |
| 2004-03-29 | 352.67 |
| 2004-03-30 | 359.34 |
| 2004-03-31 | 364.41 |
| 2004-04-01 | 364.82 |
| 2004-04-02 | 359.21 |
| 2004-04-05 | 361.40 |
| 2004-04-06 | 365.24 |
| 2004-04-07 | 369.66 |
| 2004-04-08 | 366.04 |
| 2004-04-09 | . |
| 2004-04-12 | 367.96 |
| 2004-04-13 | 356.90 |
| 2004-04-14 | 352.13 |
| 2004-04-15 | 349.99 |
| 2004-04-16 | 357.44 |
| 2004-04-19 | 351.27 |
| 2004-04-20 | 351.68 |
| 2004-04-21 | 339.95 |
| 2004-04-22 | 330.70 |
| 2004-04-23 | 333.86 |
| 2004-04-26 | 335.61 |
| 2004-04-27 | 336.02 |
| 2004-04-28 | 326.50 |
| 2004-04-29 | 324.67 |
| 2004-04-30 | 317.45 |
| 2004-05-03 | 317.82 |
| 2004-05-04 | 323.91 |
| 2004-05-05 | 330.48 |
| 2004-05-06 | 324.01 |
| 2004-05-07 | 316.13 |
| 2004-05-10 | 305.42 |
| 2004-05-11 | 312.24 |
| 2004-05-12 | 312.43 |
| 2004-05-13 | 312.08 |
| 2004-05-14 | 308.61 |
| 2004-05-17 | 311.29 |
| 2004-05-18 | 306.31 |
| 2004-05-19 | 319.16 |
| 2004-05-20 | 319.13 |
| 2004-05-21 | 319.86 |
| 2004-05-24 | 318.03 |
| 2004-05-25 | 324.50 |
| 2004-05-26 | 330.58 |
| 2004-05-27 | 339.33 |
| 2004-05-28 | 342.04 |
| 2004-05-31 | . |
| 2004-06-01 | 349.08 |
| 2004-06-02 | 346.71 |
| 2004-06-03 | 343.67 |
| 2004-06-04 | 339.70 |
| 2004-06-07 | 345.97 |
| 2004-06-08 | 342.58 |
| 2004-06-09 | 339.42 |
| 2004-06-10 | 339.36 |
| 2004-06-11 | . |
| 2004-06-14 | 328.90 |
| 2004-06-15 | 329.26 |
| 2004-06-16 | 328.24 |
| 2004-06-17 | 327.72 |
| 2004-06-18 | 338.14 |
| 2004-06-21 | 340.63 |
| 2004-06-22 | 340.32 |
| 2004-06-23 | 341.82 |
| 2004-06-24 | 346.37 |
| 2004-06-25 | 345.54 |
| 2004-06-28 | 350.19 |
| 2004-06-29 | 345.49 |
| 2004-06-30 | 348.71 |
| 2004-07-01 | 350.49 |
| 2004-07-02 | 353.96 |
| 2004-07-05 | . |
| 2004-07-06 | 345.42 |
| 2004-07-07 | 352.56 |
| 2004-07-08 | 353.93 |
| 2004-07-09 | 351.45 |
| 2004-07-12 | 354.13 |
| 2004-07-13 | 356.22 |
| 2004-07-14 | 359.04 |
| 2004-07-15 | 357.81 |
| 2004-07-16 | 356.47 |
| 2004-07-19 | 355.93 |
| 2004-07-20 | 353.50 |
| 2004-07-21 | 352.72 |
| 2004-07-22 | 353.82 |
| 2004-07-23 | 347.45 |
| 2004-07-26 | 346.32 |
| 2004-07-27 | 342.78 |
| 2004-07-28 | 347.41 |
| 2004-07-29 | 348.07 |
| 2004-07-30 | 350.10 |
| 2004-08-02 | 349.61 |
| 2004-08-03 | 352.03 |
| 2004-08-04 | 355.56 |
| 2004-08-05 | 353.99 |
| 2004-08-06 | 355.21 |
| 2004-08-09 | 358.20 |
| 2004-08-10 | 356.31 |
| 2004-08-11 | 349.78 |
| 2004-08-12 | 349.16 |
| 2004-08-13 | 350.04 |
| 2004-08-16 | 350.79 |
| 2004-08-17 | 351.89 |
| 2004-08-18 | 350.91 |
| 2004-08-19 | 353.62 |
| 2004-08-20 | 357.26 |
| 2004-08-23 | 357.73 |
| 2004-08-24 | 353.23 |
| 2004-08-25 | 355.82 |
| 2004-08-26 | 361.28 |
| 2004-08-27 | 357.56 |
| 2004-08-30 | 359.93 |
| 2004-08-31 | 362.66 |
| 2004-09-01 | 362.37 |
| 2004-09-02 | 365.74 |
| 2004-09-03 | 363.30 |
| 2004-09-06 | . |
| 2004-09-07 | 359.64 |
| 2004-09-08 | 359.72 |
| 2004-09-09 | 361.64 |
| 2004-09-10 | 369.20 |
| 2004-09-13 | 370.40 |
| 2004-09-14 | 377.37 |
| 2004-09-15 | 372.24 |
| 2004-09-16 | 375.46 |
| 2004-09-17 | 378.60 |
| 2004-09-20 | 383.67 |
| 2004-09-21 | 387.99 |
| 2004-09-22 | 384.75 |
| 2004-09-23 | 390.48 |
| 2004-09-24 | 391.54 |
| 2004-09-27 | 389.35 |
| 2004-09-28 | 390.14 |
| 2004-09-29 | 391.53 |
| 2004-09-30 | 392.06 |
| 2004-10-01 | 392.80 |
| 2004-10-04 | 393.00 |
| 2004-10-05 | 389.92 |
| 2004-10-06 | 394.78 |
| 2004-10-07 | 392.99 |
| 2004-10-08 | 398.54 |
| 2004-10-11 | 396.72 |
| 2004-10-12 | 390.83 |
| 2004-10-13 | 384.11 |
| 2004-10-14 | 389.84 |
| 2004-10-15 | 398.70 |
| 2004-10-18 | 403.82 |
| 2004-10-19 | 406.63 |
| 2004-10-20 | 403.99 |
| 2004-10-21 | 410.38 |
| 2004-10-22 | 415.88 |
| 2004-10-25 | 414.04 |
| 2004-10-26 | 412.98 |
| 2004-10-27 | 423.65 |
| 2004-10-28 | 422.96 |
| 2004-10-29 | 418.17 |
| 2004-11-01 | 424.32 |
| 2004-11-02 | 420.34 |
| 2004-11-03 | 426.56 |
| 2004-11-04 | 430.00 |
| 2004-11-05 | 430.65 |
| 2004-11-08 | 432.90 |
| 2004-11-09 | 432.87 |
| 2004-11-10 | 430.84 |
| 2004-11-11 | 435.08 |
| 2004-11-12 | 437.91 |
| 2004-11-15 | 442.40 |
| 2004-11-16 | 444.31 |
| 2004-11-17 | 450.00 |
| 2004-11-18 | 446.92 |
| 2004-11-19 | 446.36 |
| 2004-11-22 | 445.79 |
| 2004-11-23 | 446.59 |
| 2004-11-24 | 450.03 |
| 2004-11-25 | . |
| 2004-11-26 | 465.50 |
| 2004-11-29 | 475.51 |
| 2004-11-30 | 472.37 |
| 2004-12-01 | 475.99 |
| 2004-12-02 | 469.62 |
| 2004-12-03 | 472.29 |
| 2004-12-06 | 469.04 |
| 2004-12-07 | 467.63 |
| 2004-12-08 | 455.72 |
| 2004-12-09 | 457.53 |
| 2004-12-10 | 459.37 |
| 2004-12-13 | 467.42 |
| 2004-12-14 | 469.21 |
| 2004-12-15 | 472.55 |
| 2004-12-16 | 469.70 |
| 2004-12-17 | 470.30 |
| 2004-12-20 | 476.94 |
| 2004-12-21 | 479.73 |
| 2004-12-22 | 483.56 |
| 2004-12-23 | 487.64 |
| 2004-12-24 | . |
| 2004-12-27 | 489.78 |
| 2004-12-28 | 492.83 |
| 2004-12-29 | 488.11 |
| 2004-12-30 | 490.64 |
| 2004-12-31 | 493.65 |
| 2005-01-03 | 499.08 |
| 2005-01-04 | 479.52 |
| 2005-01-05 | 472.07 |
| 2005-01-06 | 459.06 |
| 2005-01-07 | 456.93 |
| 2005-01-10 | 464.48 |
| 2005-01-11 | 464.36 |
| 2005-01-12 | 468.85 |
| 2005-01-13 | 464.02 |
| 2005-01-14 | 465.21 |
| 2005-01-17 | . |
| 2005-01-18 | 448.60 |
| 2005-01-19 | 447.96 |
| 2005-01-20 | 443.33 |
| 2005-01-21 | 450.28 |
| 2005-01-24 | 458.46 |
| 2005-01-25 | 456.87 |
| 2005-01-26 | 460.70 |
| 2005-01-27 | 467.33 |
#2005-01-28| 466.35
#2005-01-31| 472.64
#2005-02-01| 467.66
#2005-02-02| 464.57
#2005-02-03| 459.15
#2005-02-04| 461.20
#2005-02-07| 453.11
#2005-02-08| 447.93
#2005-02-09| 452.87
#2005-02-10| 458.56
#2005-02-11| 466.19
#2005-02-14| 471.74
#2005-02-15| 471.30
#2005-02-16| 475.59
#2005-02-17| 482.29
#2005-02-18| 485.72
#2005-02-21| .
#2005-02-22| 501.59
#2005-02-23| 498.38
#2005-02-24| 499.94
#2005-02-25| 501.36
#2005-02-28| 508.99
#2005-03-01| 506.10
#2005-03-02| 497.68
#2005-03-03| 496.70
#2005-03-04| 507.24
#2005-03-07| 506.83
#2005-03-08| 518.91
#2005-03-09| 522.16
#2005-03-10| 514.94
#2005-03-11| 516.80
#2005-03-14| 506.56
#2005-03-15| 493.90
#2005-03-16| 491.06
#2005-03-17| 491.37
#2005-03-18| 493.54
#2005-03-21| 489.00
#2005-03-22| 487.19
#2005-03-23| 469.80
#2005-03-24| 462.33
#2005-03-25| .
#2005-03-28| 453.14
#2005-03-29| 453.71
#2005-03-30| 455.92
#2005-03-31| 465.89
#2005-04-01| 475.26
#2005-04-04| 464.85
#2005-04-05| 468.43
#2005-04-06| 475.66
#2005-04-07| 475.05
#2005-04-08| 472.17
#2005-04-11| 473.31
#2005-04-12| 467.47
#2005-04-13| 464.96
#2005-04-14| 457.99
#2005-04-15| 459.06
#2005-04-18| 458.12
#2005-04-19| 464.55
#2005-04-20| 468.51
#2005-04-21| 468.21
#2005-04-22| 468.11
#2005-04-25| 463.15
#2005-04-26| 469.11
#2005-04-27| 469.96
#2005-04-28| 454.52
#2005-04-29| 460.15
#2005-05-02| 459.03
#2005-05-03| 462.36
#2005-05-04| 473.20
#2005-05-05| 480.19
#2005-05-06| 478.87
#2005-05-09| 479.94
#2005-05-10| 479.41
#2005-05-11| 478.85
#2005-05-12| 469.99
#2005-05-13| 463.73
#2005-05-16| 461.44
#2005-05-17| 455.81
#2005-05-18| 461.82
#2005-05-19| 461.33
#2005-05-20| 455.36
#2005-05-23| 461.99
#2005-05-24| 459.12
#2005-05-25| 462.80
#2005-05-26| 462.82
#2005-05-27| 466.64
#2005-05-30| .
#2005-05-31| 453.41
#2005-06-01| 447.71
#2005-06-02| 452.27
#2005-06-03| 458.19
#2005-06-06| 469.37
#2005-06-07| 468.87
#2005-06-08| 464.67
#2005-06-09| 453.95
#2005-06-10| 458.52
#2005-06-13| 461.10
#2005-06-14| 459.59
#2005-06-15| 466.65
#2005-06-16| 470.50
#2005-06-17| 480.14
#2005-06-20| 476.55
#2005-06-21| 474.76
#2005-06-22| 476.53
#2005-06-23| 475.20
#2005-06-24| 473.30
#2005-06-27| 476.26
#2005-06-28| 478.40
#2005-06-29| 479.57
#2005-06-30| 480.56
#2005-07-01| 475.54
#2005-07-04| .
#2005-07-05| 475.78
#2005-07-06| 479.39
#2005-07-07| 477.81
#2005-07-08| 476.52
#2005-07-11| 491.53
#2005-07-12| 510.75
#2005-07-13| 507.50
#2005-07-14| 516.28
#2005-07-15| 510.66
#2005-07-18| 508.68
#2005-07-19| 507.48
#2005-07-20| 508.82
#2005-07-21| 514.43
#2005-07-22| 516.45
#2005-07-25| 516.57
#2005-07-26| 508.93
#2005-07-27| 513.81
#2005-07-28| 518.54
#2005-07-29| 518.53
#2005-08-01| 525.99
#2005-08-02| 529.75
#2005-08-03| 536.96
#2005-08-04| 539.85
#2005-08-05| 534.97
#2005-08-08| 539.93
#2005-08-09| 538.78
#2005-08-10| 551.19
#2005-08-11| 553.67
#2005-08-12| 553.33
#2005-08-15| 553.58
#2005-08-16| 549.90
#2005-08-17| 538.62
#2005-08-18| 531.10
#2005-08-19| 533.56
#2005-08-22| 540.20
#2005-08-23| 537.58
#2005-08-24| 535.03
#2005-08-25| 532.96
#2005-08-26| 529.74
#2005-08-29| 532.79
#2005-08-30| 525.66
#2005-08-31| 537.16
#2005-09-01| 557.90
#2005-09-02| 565.91
#2005-09-05| .
#2005-09-06| 562.07
#2005-09-07| 565.83
#2005-09-08| 567.48
#2005-09-09| 570.73
#2005-09-12| 570.01
#2005-09-13| 568.31
#2005-09-14| 570.51
#2005-09-15| 571.66
#2005-09-16| 579.20
#2005-09-19| 579.57
#2005-09-20| 580.53
#2005-09-21| 582.70
#2005-09-22| 579.30
#2005-09-23| 572.40
#2005-09-26| 577.12
#2005-09-27| 580.98
#2005-09-28| 582.97
#2005-09-29| 593.94
#2005-09-30| 603.60
#2005-10-03| 591.85
#2005-10-04| 588.34
#2005-10-05| 577.61
#2005-10-06| 563.34
#2005-10-07| 558.92
#2005-10-10| 562.99
#2005-10-11| 568.55
#2005-10-12| 567.44
#2005-10-13| 546.45
#2005-10-14| 540.51
#2005-10-17| 558.93
#2005-10-18| 549.87
#2005-10-19| 536.45
#2005-10-20| 546.55
#2005-10-21| 534.37
#2005-10-24| 548.74
#2005-10-25| 551.32
#2005-10-26| 555.31
#2005-10-27| 544.40
#2005-10-28| 540.82
#2005-10-31| 548.99
#2005-11-01| 556.79
#2005-11-02| 561.70
#2005-11-03| 577.83
#2005-11-04| 568.18
#2005-11-07| 573.73
#2005-11-08| 563.73
#2005-11-09| 564.10
#2005-11-10| 570.23
#2005-11-11| 573.38
#2005-11-14| 582.92
#2005-11-15| 579.63
#2005-11-16| 579.47
#2005-11-17| 589.00
#2005-11-18| 594.46
#2005-11-21| 602.59
#2005-11-22| 599.72
#2005-11-23| 602.72
#2005-11-24| .
#2005-11-25| 606.45
#2005-11-28| 602.78
#2005-11-29| 596.33
#2005-11-30| 588.56
#2005-12-01| 589.70
#2005-12-02| 600.80
#2005-12-05| 604.84
#2005-12-06| 613.39
#2005-12-07| 624.84
#2005-12-08| 621.39
#2005-12-09| 619.24
#2005-12-12| 629.75
#2005-12-13| 628.88
#2005-12-14| 629.68
#2005-12-15| 627.49
#2005-12-16| 628.93
#2005-12-19| 644.54
#2005-12-20| 640.31
#2005-12-21| 639.51
#2005-12-22| 650.54
#2005-12-23| 656.29
#2005-12-26| .
#2005-12-27| 661.17
#2005-12-28| 651.45
#2005-12-29| 660.72
#2005-12-30| 655.15
#2006-01-02| .
#2006-01-03| 678.50
#2006-01-04| 686.32
#2006-01-05| 678.96
#2006-01-06| 698.45
#2006-01-09| 707.44
#2006-01-10| 706.14
#2006-01-11| 715.02
#2006-01-12| 714.08
#2006-01-13| 723.11
#2006-01-16| .
#2006-01-17| 700.48
#2006-01-18| 699.18
#2006-01-19| 731.80
#2006-01-20| 735.00
#2006-01-23| 737.06
#2006-01-24| 736.51
#2006-01-25| 743.40
#2006-01-26| 738.82
#2006-01-27| 747.31
#2006-01-30| 741.10
#2006-01-31| 760.36
#2006-02-01| 773.85
#2006-02-02| 780.04
#2006-02-03| 756.36
#2006-02-06| 765.59
#2006-02-07| 756.77
#2006-02-08| 731.83
#2006-02-09| 755.92
#2006-02-10| 755.77
#2006-02-13| 731.23
#2006-02-14| 715.68
#2006-02-15| 721.50
#2006-02-16| 717.69
#2006-02-17| 747.67
#2006-02-20| .
#2006-02-21| 753.29
#2006-02-22| 749.89
#2006-02-23| 748.83
#2006-02-24| 737.33
#2006-02-27| 736.30
#2006-02-28| 714.85
#2006-03-01| 714.12
#2006-03-02| 726.68
#2006-03-03| 712.63
#2006-03-06| 708.73
#2006-03-07| 676.04
#2006-03-08| 675.50
#2006-03-09| 693.15
#2006-03-10| 685.85
#2006-03-13| 696.00
#2006-03-14| 713.80
#2006-03-15| 736.01
#2006-03-16| 733.85
#2006-03-17| 737.98
#2006-03-20| 739.49
#2006-03-21| 728.70
#2006-03-22| 728.21
#2006-03-23| 739.04
#2006-03-24| 743.83
#2006-03-27| 755.61
#2006-03-28| 743.41
#2006-03-29| 736.39
#2006-03-30| 768.01
#2006-03-31| 760.78
#2006-04-03| 779.58
#2006-04-04| 784.08
#2006-04-05| 782.64
#2006-04-06| 777.17
#2006-04-07| 767.21
#2006-04-10| 763.82
#2006-04-11| 772.52
#2006-04-12| 765.79
#2006-04-13| 762.10
#2006-04-14| .
#2006-04-17| 768.02
#2006-04-18| 780.15
#2006-04-19| 787.16
#2006-04-20| 779.71
#2006-04-21| 782.79
#2006-04-24| 774.15
#2006-04-25| 776.38
#2006-04-26| 773.63
#2006-04-27| 776.61
#2006-04-28| 785.84
#2006-05-01| 793.07
#2006-05-02| 796.92
#2006-05-03| 793.80
#2006-05-04| 797.54
#2006-05-05| 806.92
#2006-05-08| 793.44
#2006-05-09| 803.78
#2006-05-10| 811.95
#2006-05-11| 808.20
#2006-05-12| 775.78
#2006-05-15| 715.03
#2006-05-16| 719.90
#2006-05-17| 718.81
#2006-05-18| 706.51
#2006-05-19| 684.31
#2006-05-22| 660.05
#2006-05-23| 688.55
#2006-05-24| 661.26
#2006-05-25| 669.13
#2006-05-26| 686.42
#2006-05-29| .
#2006-05-30| 687.75
#2006-05-31| 670.25
#2006-06-01| 673.35
#2006-06-02| 685.80
#2006-06-05| 693.26
#2006-06-06| 650.04
#2006-06-07| 640.49
#2006-06-08| 593.87
#2006-06-09| 638.62
#2006-06-12| 626.23
#2006-06-13| 589.09
#2006-06-14| 599.38
#2006-06-15| 625.35
#2006-06-16| 627.35
#2006-06-19| 624.98
#2006-06-20| 621.58
#2006-06-21| 626.38
#2006-06-22| 615.66
#2006-06-23| 603.46
#2006-06-26| 591.45
#2006-06-27| 606.03
#2006-06-28| 613.54
#2006-06-29| 623.60
#2006-06-30| 649.32
#2006-07-03| 669.56
#2006-07-04| .
#2006-07-05| 641.86
#2006-07-06| 651.99
#2006-07-07| 659.99
#2006-07-10| 661.60
#2006-07-11| 657.79
#2006-07-12| 668.31
#2006-07-13| 637.25
#2006-07-14| 632.88
#2006-07-17| 614.61
#2006-07-18| 622.28
#2006-07-19| 641.25
#2006-07-20| 645.68
#2006-07-21| 628.28
#2006-07-24| 630.62
#2006-07-25| 635.65
#2006-07-26| 643.70
#2006-07-27| 666.43
#2006-07-28| 655.91
#2006-07-31| 657.17
#2006-08-01| 648.95
#2006-08-02| 663.33
#2006-08-03| 660.07
#2006-08-04| 670.93
#2006-08-07| 663.74
#2006-08-08| 666.11
#2006-08-09| 675.08
#2006-08-10| 665.15
#2006-08-11| 673.22
#2006-08-14| 660.96
#2006-08-15| 663.67
#2006-08-16| 675.46
#2006-08-17| 682.53
#2006-08-18| 657.36
#2006-08-21| 662.28
#2006-08-22| 664.61
#2006-08-23| 659.30
#2006-08-24| 658.27
#2006-08-25| 659.58
#2006-08-28| 663.72
#2006-08-29| 662.00
#2006-08-30| 679.15
#2006-08-31| 661.55
#2006-09-01| 666.79
#2006-09-04| .
#2006-09-05| 676.96
#2006-09-06| 671.95
#2006-09-07| 643.89
#2006-09-08| 640.62
#2006-09-11| 616.63
#2006-09-12| 631.71
#2006-09-13| 631.25
#2006-09-14| 627.94
#2006-09-15| 629.93
#2006-09-18| 640.09
#2006-09-19| 643.99
#2006-09-20| 639.85
#2006-09-21| 633.10
#2006-09-22| 627.00
#2006-09-25| 620.82
#2006-09-26| 630.54
#2006-09-27| 630.46
#2006-09-28| 632.91
#2006-09-29| 624.35
#2006-10-02| 629.24
#2006-10-03| 615.11
#2006-10-04| 603.80
#2006-10-05| 616.03
#2006-10-06| 617.20
#2006-10-09| 625.20
#2006-10-10| 628.32
#2006-10-11| 628.68
#2006-10-12| 640.16
#2006-10-13| 653.52
#2006-10-16| 661.35
#2006-10-17| 646.73
#2006-10-18| 653.51
#2006-10-19| 657.89
#2006-10-20| 660.56
#2006-10-23| 649.66
#2006-10-24| 652.06
#2006-10-25| 660.75
#2006-10-26| 661.53
#2006-10-27| 663.03
#2006-10-30| 661.73
#2006-10-31| 679.71
#2006-11-01| 688.83
#2006-11-02| 679.01
#2006-11-03| 687.07
#2006-11-06| 693.20
#2006-11-07| 703.09
#2006-11-08| 702.32
#2006-11-09| 704.33
#2006-11-10| 706.64
#2006-11-13| 701.77
#2006-11-14| 710.41
#2006-11-15| 702.74
#2006-11-16| 702.30
#2006-11-17| 679.49
#2006-11-20| 695.68
#2006-11-21| 703.23
#2006-11-22| 719.02
#2006-11-23| .
#2006-11-24| 728.85
#2006-11-27| 731.22
#2006-11-28| 714.64
#2006-11-29| 721.88
#2006-11-30| 725.52
#2006-12-01| 731.44
#2006-12-04| 732.34
#2006-12-05| 734.22
#2006-12-06| 733.31
#2006-12-07| 735.29
#2006-12-08| 739.37
#2006-12-11| 736.24
#2006-12-12| 735.48
#2006-12-13| 740.05
#2006-12-14| 743.79
#2006-12-15| 750.96
#2006-12-18| 757.50
#2006-12-19| 749.88
#2006-12-20| 766.71
#2006-12-21| 781.25
#2006-12-22| 780.47
#2006-12-25| .
#2006-12-26| 772.22
#2006-12-27| 786.43
#2006-12-28| 785.67
#2006-12-29| 781.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 787.80
#2007-01-04| 755.33
#2007-01-05| 741.21
#2007-01-08| 746.93
#2007-01-09| 747.55
#2007-01-10| 734.58
#2007-01-11| 745.86
#2007-01-12| 751.19
#2007-01-15| .
#2007-01-16| 766.18
#2007-01-17| 769.23
#2007-01-18| 779.85
#2007-01-19| 766.20
#2007-01-22| 776.99
#2007-01-23| 776.99
#2007-01-24| 780.10
#2007-01-25| 776.31
#2007-01-26| 768.46
#2007-01-29| 760.76
#2007-01-30| 766.34
#2007-01-31| 775.46
#2007-02-01| 789.60
#2007-02-02| 783.99
#2007-02-05| 778.51
#2007-02-06| 792.00
#2007-02-07| 789.00
#2007-02-08| 779.11
#2007-02-09| 784.11
#2007-02-12| 772.84
#2007-02-13| 781.95
#2007-02-14| 794.70
#2007-02-15| 803.30
#2007-02-16| 807.84
#2007-02-19| .
#2007-02-20| 811.95
#2007-02-21| 809.62
#2007-02-22| 828.53
#2007-02-23| 830.41
#2007-02-26| 832.17
#2007-02-27| 797.62
#2007-02-28| 776.96
#2007-03-01| 762.47
#2007-03-02| 761.23
#2007-03-05| 727.60
#2007-03-06| 739.25
#2007-03-07| 743.22
#2007-03-08| 760.60
#2007-03-09| 772.14
#2007-03-12| 774.69
#2007-03-13| 763.02
#2007-03-14| 738.33
#2007-03-15| 757.37
#2007-03-16| 754.09
#2007-03-19| 766.13
#2007-03-20| 774.57
#2007-03-21| 779.74
#2007-03-22| 803.90
#2007-03-23| 811.35
#2007-03-26| 806.97
#2007-03-27| 804.39
#2007-03-28| 793.04
#2007-03-29| 806.69
#2007-03-30| 820.89
#2007-04-02| 823.13
#2007-04-03| 834.59
#2007-04-04| 835.57
#2007-04-05| 839.48
#2007-04-06| .
#2007-04-09| 841.90
#2007-04-10| 847.91
#2007-04-11| 845.36
#2007-04-12| 848.97
#2007-04-13| 858.29
#2007-04-16| 879.66
#2007-04-17| 885.45
#2007-04-18| 877.95
#2007-04-19| 878.97
#2007-04-20| 892.36
#2007-04-23| 887.90
#2007-04-24| 881.32
#2007-04-25| 889.41
#2007-04-26| 883.60
#2007-04-27| 882.15
#2007-04-30| 880.49
#2007-05-01| 881.60
#2007-05-02| 881.88
#2007-05-03| 887.02
#2007-05-04| 895.65
#2007-05-07| 900.02
#2007-05-08| 885.48
#2007-05-09| 889.85
#2007-05-10| 879.88
#2007-05-11| 880.13
#2007-05-14| 874.63
#2007-05-15| 871.14
#2007-05-16| 869.50
#2007-05-17| 854.10
#2007-05-18| 863.78
#2007-05-21| 873.62
#2007-05-22| 873.66
#2007-05-23| 886.97
#2007-05-24| 866.31
#2007-05-25| 861.67
#2007-05-28| .
#2007-05-29| 864.39
#2007-05-30| 845.48
#2007-05-31| 855.92
#2007-06-01| 863.16
#2007-06-04| 853.40
#2007-06-05| 851.28
#2007-06-06| 839.36
#2007-06-07| 840.20
#2007-06-08| 818.52
#2007-06-11| 831.10
#2007-06-12| 821.99
#2007-06-13| 824.06
#2007-06-14| 844.45
#2007-06-15| 855.49
#2007-06-18| 866.50
#2007-06-19| 865.83
#2007-06-20| 871.16
#2007-06-21| 856.97
#2007-06-22| 852.73
#2007-06-25| 841.48
#2007-06-26| 826.77
#2007-06-27| 823.22
#2007-06-28| 838.19
#2007-06-29| 842.23
#2007-07-02| 858.19
#2007-07-03| 860.47
#2007-07-04| .
#2007-07-05| 852.23
#2007-07-06| 866.21
#2007-07-09| 886.15
#2007-07-10| 880.35
#2007-07-11| 876.82
#2007-07-12| 885.17
#2007-07-13| 890.18
#2007-07-16| 893.49
#2007-07-17| 887.51
#2007-07-18| 884.78
#2007-07-19| 901.63
#2007-07-20| 905.04
#2007-07-23| 919.67
#2007-07-24| 911.92
#2007-07-25| 888.97
#2007-07-26| 865.79
#2007-07-27| 833.89
#2007-07-30| 835.75
#2007-07-31| 849.70
#2007-08-01| 822.42
#2007-08-02| 830.49
#2007-08-03| 822.85
#2007-08-06| 802.01
#2007-08-07| 817.28
#2007-08-08| 848.23
#2007-08-09| 837.80
#2007-08-10| 804.63
#2007-08-13| 817.02
#2007-08-14| 795.66
#2007-08-15| 782.07
#2007-08-16| 743.29
#2007-08-17| 746.96
#2007-08-20| 766.22
#2007-08-21| 759.57
#2007-08-22| 788.53
#2007-08-23| 794.40
#2007-08-24| 793.37
#2007-08-27| 807.51
#2007-08-28| 799.44
#2007-08-29| 804.24
#2007-08-30| 825.47
#2007-08-31| 840.11
#2007-09-03| .
#2007-09-04| 850.70
#2007-09-05| 838.64
#2007-09-06| 845.14
#2007-09-07| 830.45
#2007-09-10| 836.87
#2007-09-11| 862.02
#2007-09-12| 867.34
#2007-09-13| 873.60
#2007-09-14| 867.84
#2007-09-17| 859.64
#2007-09-18| 860.84
#2007-09-19| 892.18
#2007-09-20| 896.49
#2007-09-21| 890.38
#2007-09-24| 892.68
#2007-09-25| 885.71
#2007-09-26| 895.13
#2007-09-27| 907.94
#2007-09-28| 900.84
#2007-10-01| 901.16
#2007-10-02| 916.08
#2007-10-03| 935.59
#2007-10-04| 938.43
#2007-10-05| 949.79
#2007-10-08| 946.20
#2007-10-09| 947.66
#2007-10-10| 945.60
#2007-10-11| 970.91
#2007-10-12| 965.48
#2007-10-15| 960.56
#2007-10-16| 940.58
#2007-10-17| 956.31
#2007-10-18| 951.39
#2007-10-19| 946.43
#2007-10-22| 929.09
#2007-10-23| 957.77
#2007-10-24| 960.48
#2007-10-25| 985.89
#2007-10-26|1012.20
#2007-10-29|1013.08
#2007-10-30|1012.40
#2007-10-31|1017.98
#2007-11-01|1001.06
#2007-11-02| 999.29
#2007-11-05| 996.20
#2007-11-06|1011.65
#2007-11-07|1024.12
#2007-11-08|1027.88
#2007-11-09|1010.15
#2007-11-12| 983.87
#2007-11-13| 987.43
#2007-11-14|1009.65
#2007-11-15| 988.70
#2007-11-16| 970.50
#2007-11-19| 954.48
#2007-11-20| 976.53
#2007-11-21| 949.16
#2007-11-22| .
#2007-11-23| 952.50
#2007-11-26| 938.98
#2007-11-27| 917.49
#2007-11-28| 936.11
#2007-11-29| 959.52
#2007-11-30| 968.12
#2007-12-03| 971.35
#2007-12-04| 972.08
#2007-12-05| 977.04
#2007-12-06| 979.82
#2007-12-07| 989.48
#2007-12-10| 988.89
#2007-12-11| 988.14
#2007-12-12| 983.09
#2007-12-13| 952.08
#2007-12-14| 924.47
#2007-12-17| 917.33
#2007-12-18| 908.79
#2007-12-19| 899.24
#2007-12-20| 899.30
#2007-12-21| 926.83
#2007-12-24| 938.54
#2007-12-25| .
#2007-12-26| 938.60
#2007-12-27| 972.16
#2007-12-28| 968.83
#2007-12-31| 940.76
#2008-01-01| .
#2008-01-02| 959.47
#2008-01-03| 954.12
#2008-01-04| 950.59
#2008-01-07| 941.79
#2008-01-08| 962.38
#2008-01-09| 953.59
#2008-01-10| 936.49
#2008-01-11| 937.25
#2008-01-14| 958.68
#2008-01-15| 942.12
#2008-01-16| 894.54
#2008-01-17| 897.96
#2008-01-18| 881.40
#2008-01-21| .
#2008-01-22| 834.54
#2008-01-23| 829.74
#2008-01-24| 872.90
#2008-01-25| 848.16
#2008-01-28| 826.15
#2008-01-29| 847.83
#2008-01-30| 852.02
#2008-01-31| 841.46
#2008-02-01| 876.06
#2008-02-04| 863.97
#2008-02-05| 828.63
#2008-02-06| 819.03
#2008-02-07| 807.58
#2008-02-08| 805.76
#2008-02-11| 796.83
#2008-02-12| 827.55
#2008-02-13| 825.59
#2008-02-14| 847.07
#2008-02-15| 841.26
#2008-02-18| .
#2008-02-19| 867.45
#2008-02-20| 840.50
#2008-02-21| 869.72
#2008-02-22| 869.01
#2008-02-25| 883.82
#2008-02-26| 907.77
#2008-02-27| 916.52
#2008-02-28| 905.13
#2008-02-29| 896.85
#2008-03-03| 890.07
#2008-03-04| 887.96
#2008-03-05| 886.58
#2008-03-06| 881.47
#2008-03-07| 875.02
#2008-03-10| 861.31
#2008-03-11| 886.32
#2008-03-12| 904.39
#2008-03-13| 883.56
#2008-03-14| 889.89
#2008-03-17| 848.24
#2008-03-18| 870.68
#2008-03-19| 863.51
#2008-03-20| 816.33
#2008-03-21| .
#2008-03-24| 824.28
#2008-03-25| 849.62
#2008-03-26| 861.48
#2008-03-27| 874.30
#2008-03-28| 858.84
#2008-03-31| 841.43
#2008-04-01| 850.20
#2008-04-02| 881.57
#2008-04-03| 882.63
#2008-04-04| 887.70
#2008-04-07| 906.80
#2008-04-08| 911.89
#2008-04-09| 911.64
#2008-04-10| 910.04
#2008-04-11| 917.00
#2008-04-14| 898.08
#2008-04-15| 903.97
#2008-04-16| 910.57
#2008-04-17| 918.15
#2008-04-18| 920.79
#2008-04-21| 929.87
#2008-04-22| 940.45
#2008-04-23| 935.11
#2008-04-24| 915.53
#2008-04-25| 918.07
#2008-04-28| 927.14
#2008-04-29| 925.03
#2008-04-30| 926.42
#2008-05-01| 916.64
#2008-05-02| 923.08
#2008-05-05| 936.41
#2008-05-06| 961.44
#2008-05-07| 968.96
#2008-05-08| 962.70
#2008-05-09| 954.10
#2008-05-12| 959.00
#2008-05-13| 958.76
#2008-05-14| 951.09
#2008-05-15| 952.92
#2008-05-16| 966.21
#2008-05-19| 981.53
#2008-05-20| 973.00
#2008-05-21| 973.64
#2008-05-22| 969.36
#2008-05-23| 965.66
#2008-05-26| .
#2008-05-27| 942.16
#2008-05-28| 939.22
#2008-05-29| 950.75
#2008-05-30| 946.07
#2008-06-02| 928.64
#2008-06-03| 929.92
#2008-06-04| 919.21
#2008-06-05| 918.76
#2008-06-06| 925.12
#2008-06-09| 903.78
#2008-06-10| 887.23
#2008-06-11| 869.35
#2008-06-12| 870.40
#2008-06-13| 869.57
#2008-06-16| 875.31
#2008-06-17| 869.99
#2008-06-18| 858.97
#2008-06-19| 868.68
#2008-06-20| 847.73
#2008-06-23| 838.31
#2008-06-24| 836.78
#2008-06-25| 854.82
#2008-06-26| 861.03
#2008-06-27| 868.21
#2008-06-30| 866.35
#2008-07-01| 848.74
#2008-07-02| 851.49
#2008-07-03| 834.95
#2008-07-04| .
#2008-07-07| 833.59
#2008-07-08| 821.49
#2008-07-09| 839.85
#2008-07-10| 831.71
#2008-07-11| 839.27
#2008-07-14| 841.30
#2008-07-15| 828.48
#2008-07-16| 830.30
#2008-07-17| 864.48
#2008-07-18| 846.63
#2008-07-21| 838.12
#2008-07-22| 838.47
#2008-07-23| 834.87
#2008-07-24| 833.57
#2008-07-25| 823.98
#2008-07-28| 841.11
#2008-07-29| 841.06
#2008-07-30| 856.01
#2008-07-31| 869.28
#2008-08-01| 840.43
#2008-08-04| 825.02
#2008-08-05| 825.75
#2008-08-06| 832.34
#2008-08-07| 815.80
#2008-08-08| 800.54
#2008-08-11| 797.28
#2008-08-12| 780.11
#2008-08-13| 772.40
#2008-08-14| 807.37
#2008-08-15| 785.70
#2008-08-18| 789.68
#2008-08-19| 761.83
#2008-08-20| 771.51
#2008-08-21| 787.62
#2008-08-22| 794.01
#2008-08-25| 781.99
#2008-08-26| 776.18
#2008-08-27| 795.09
#2008-08-28| 818.18
#2008-08-29| 813.72
#2008-09-01| .
#2008-09-02| 783.05
#2008-09-03| 774.30
#2008-09-04| 762.19
#2008-09-05| 742.36
#2008-09-08| 772.45
#2008-09-09| 744.78
#2008-09-10| 729.55
#2008-09-11| 712.17
#2008-09-12| 735.00
#2008-09-15| 717.73
#2008-09-16| 693.20
#2008-09-17| 685.05
#2008-09-18| 673.22
#2008-09-19| 724.72
#2008-09-22| 743.68
#2008-09-23| 702.18
#2008-09-24| 706.69
#2008-09-25| 709.20
#2008-09-26| 707.20
#2008-09-29| 676.28
#2008-09-30| 693.25
#2008-10-01| 680.29
#2008-10-02| 644.65
#2008-10-03| 639.54
#2008-10-06| 575.95
#2008-10-07| 575.87
#2008-10-08| 546.65
#2008-10-09| 564.91
#2008-10-10| 541.89
#2008-10-13| 564.01
#2008-10-14| 597.88
#2008-10-15| 548.14
#2008-10-16| 492.17
#2008-10-17| 495.19
#2008-10-20| 500.22
#2008-10-21| 488.06
#2008-10-22| 444.70
#2008-10-23| 437.48
#2008-10-24| 417.68
#2008-10-27| 413.96
#2008-10-28| 434.01
#2008-10-29| 480.90
#2008-10-30| 496.02
#2008-10-31| 512.10
#2008-11-03| 517.12
#2008-11-04| 535.41
#2008-11-05| 523.78
#2008-11-06| 495.73
#2008-11-07| 484.76
#2008-11-10| 510.91
#2008-11-11| 481.89
#2008-11-12| 469.10
#2008-11-13| 461.28
#2008-11-14| 483.72
#2008-11-17| 470.72
#2008-11-18| 460.78
#2008-11-19| 455.19
#2008-11-20| 427.05
#2008-11-21| 431.19
#2008-11-24| 463.02
#2008-11-25| 495.04
#2008-11-26| 499.34
#2008-11-27| .
#2008-11-28| 507.40
#2008-12-01| 482.67
#2008-12-02| 467.09
#2008-12-03| 467.91
#2008-12-04| 478.65
#2008-12-05| 459.09
#2008-12-08| 498.55
#2008-12-09| 503.24
#2008-12-10| 522.64
#2008-12-11| 529.52
#2008-12-12| 509.19
#2008-12-15| 517.19
#2008-12-16| 515.29
#2008-12-17| 548.67
#2008-12-18| 556.90
#2008-12-19| 537.02
#2008-12-22| 536.09
#2008-12-23| 541.85
#2008-12-24| 534.18
#2008-12-25| .
#2008-12-26| 534.76
#2008-12-29| 555.40
#2008-12-30| 567.08
#2008-12-31| 575.68
#2009-01-01| .
#2009-01-02| 568.87
#2009-01-05| 579.62
#2009-01-06| 586.24
#2009-01-07| 571.34
#2009-01-08| 549.53
#2009-01-09| 547.34
#2009-01-12| 532.02
#2009-01-13| 521.93
#2009-01-14| 503.07
#2009-01-15| 496.96
#2009-01-16| 516.38
#2009-01-19| .
#2009-01-20| 488.00
#2009-01-21| 486.37
#2009-01-22| 487.47
#2009-01-23| 472.26
#2009-01-26| 491.74
#2009-01-27| 510.89
#2009-01-28| 518.34
#2009-01-29| 510.10
#2009-01-30| 500.49
#2009-02-02| 483.96
#2009-02-03| 490.60
#2009-02-04| 500.85
#2009-02-05| 494.90
#2009-02-06| 522.54
#2009-02-09| 537.25
#2009-02-10| 528.53
#2009-02-11| 517.86
#2009-02-12| 508.65
#2009-02-13| 508.46
#2009-02-16| .
#2009-02-17| 493.07
#2009-02-18| 492.10
#2009-02-19| 500.84
#2009-02-20| 485.75
#2009-02-23| 494.80
#2009-02-24| 488.36
#2009-02-25| 490.65
#2009-02-26| 500.64
#2009-02-27| 478.83
#2009-03-02| 462.71
#2009-03-03| 454.05
#2009-03-04| 462.78
#2009-03-05| 456.65
#2009-03-06| 458.97
#2009-03-09| 450.85
#2009-03-10| 464.34
#2009-03-11| 484.45
#2009-03-12| 500.55
#2009-03-13| 507.66
#2009-03-16| 518.82
#2009-03-17| 505.33
#2009-03-18| 505.26
#2009-03-19| 544.48
#2009-03-20| 547.13
#2009-03-23| 569.20
#2009-03-24| 566.64
#2009-03-25| 576.50
#2009-03-26| 575.45
#2009-03-27| 552.34
#2009-03-30| 535.09
#2009-03-31| 548.83
#2009-04-01| 566.65
#2009-04-02| 583.53
#2009-04-03| 577.65
#2009-04-06| 570.97
#2009-04-07| 565.30
#2009-04-08| 566.13
#2009-04-09| 582.13
#2009-04-10| .
#2009-04-13| 584.15
#2009-04-14| 586.72
#2009-04-15| 578.06
#2009-04-16| 582.98
#2009-04-17| 577.31
#2009-04-20| 559.27
#2009-04-21| 549.47
#2009-04-22| 558.68
#2009-04-23| 569.32
#2009-04-24| 585.29
#2009-04-27| 589.99
#2009-04-28| 592.60
#2009-04-29| 602.86
#2009-04-30| 601.05
#2009-05-01| 601.74
#2009-05-04| 633.67
#2009-05-05| 626.19
#2009-05-06| 632.80
#2009-05-07| 630.26
#2009-05-08| 638.46
#2009-05-11| 643.00
#2009-05-12| 647.45
#2009-05-13| 633.09
#2009-05-14| 629.23
#2009-05-15| 637.08
#2009-05-18| 637.54
#2009-05-19| 660.04
#2009-05-20| 680.33
#2009-05-21| 652.68
#2009-05-22| 679.82
#2009-05-25| .
#2009-05-26| 676.92
#2009-05-27| 688.43
#2009-05-28| 689.63
#2009-05-29| 700.20
#2009-06-01| 718.26
#2009-06-02| 718.34
#2009-06-03| 701.75
#2009-06-04| 706.47
#2009-06-05| 702.49
#2009-06-08| 683.19
#2009-06-09| 696.17
#2009-06-10| 699.61
#2009-06-11| 694.97
#2009-06-12| 692.24
#2009-06-15| 690.10
#2009-06-16| 697.78
#2009-06-17| 675.24
#2009-06-18| 675.96
#2009-06-19| 679.10
#2009-06-22| 655.10
#2009-06-23| 649.33
#2009-06-24| 674.07
#2009-06-25| 673.62
#2009-06-26| 690.02
#2009-06-29| 695.72
#2009-06-30| 700.67
#2009-07-01| 713.02
#2009-07-02| 696.59
#2009-07-03| .
#2009-07-06| 670.52
#2009-07-07| 680.54
#2009-07-08| 666.95
#2009-07-09| 668.58
#2009-07-10| 668.70
#2009-07-13| 660.35
#2009-07-14| 674.67
#2009-07-15| 697.85
#2009-07-16| 705.52
#2009-07-17| 706.69
#2009-07-20| 726.27
#2009-07-21| 741.13
#2009-07-22| 744.78
#2009-07-23| 751.18
#2009-07-24| 737.76
#2009-07-27| 739.05
#2009-07-28| 722.75
#2009-07-29| 713.54
#2009-07-30| 730.91
#2009-07-31| 730.96
#2009-08-03| 756.01
#2009-08-04| 748.15
#2009-08-05| 734.79
#2009-08-06| 736.68
#2009-08-07| 745.16
#2009-08-10| 741.54
#2009-08-11| 729.46
#2009-08-12| 729.34
#2009-08-13| 742.31
#2009-08-14| 734.37
#2009-08-17| 711.45
#2009-08-18| 725.83
#2009-08-19| 724.30
#2009-08-20| 741.69
#2009-08-21| 760.96
#2009-08-24| 771.34
#2009-08-25| 772.68
#2009-08-26| 763.74
#2009-08-27| 764.14
#2009-08-28| 780.90
#2009-08-31| 768.55
#2009-09-01| 761.47
#2009-09-02| 753.61
#2009-09-03| 763.61
#2009-09-04| 777.08
#2009-09-07| .
#2009-09-08| 802.47
#2009-09-09| 804.73
#2009-09-10| 798.80
#2009-09-11| 821.08
#2009-09-14| 806.45
#2009-09-15| 817.72
#2009-09-16| 835.50
#2009-09-17| 841.84
#2009-09-18| 829.66
#2009-09-21| 814.46
#2009-09-22| 827.84
#2009-09-23| 816.17
#2009-09-24| 813.71
#2009-09-25| 808.24
#2009-09-28| 808.88
#2009-09-29| 800.29
#2009-09-30| 786.54
#2009-10-01| 784.06
#2009-10-02| 772.67
#2009-10-05| 783.80
#2009-10-06| 808.80
#2009-10-07| 813.24
#2009-10-08| 825.54
#2009-10-09| 820.83
#2009-10-12| 838.80
#2009-10-13| 835.69
#2009-10-14| 848.67
#2009-10-15| 851.98
#2009-10-16| 836.02
#2009-10-19| 844.37
#2009-10-20| 843.36
#2009-10-21| 842.10
#2009-10-22| 841.57
#2009-10-23| 837.70
#2009-10-26| 828.54
#2009-10-27| 805.59
#2009-10-28| 781.79
#2009-10-29| 790.14
#2009-10-30| 779.37
#2009-11-02| 768.27
#2009-11-03| 758.91
#2009-11-04| 780.28
#2009-11-05| 784.25
#2009-11-06| 792.70
#2009-11-09| 812.11
#2009-11-10| 816.97
#2009-11-11| 826.33
#2009-11-12| 818.32
#2009-11-13| 813.72
#2009-11-16| 826.61
#2009-11-17| 815.33
#2009-11-18| 818.74
#2009-11-19| 798.71
#2009-11-20| 793.43
#2009-11-23| 817.28
#2009-11-24| 814.01
#2009-11-25| 828.08
#2009-11-26| .
#2009-11-27| 806.18
#2009-11-30| 802.37
#2009-12-01| 827.82
#2009-12-02| 836.10
#2009-12-03| 829.44
#2009-12-04| 817.18
#2009-12-07| 815.08
#2009-12-08| 805.55
#2009-12-09| 791.78
#2009-12-10| 807.90
#2009-12-11| 813.00
#2009-12-14| 832.07
#2009-12-15| 821.22
#2009-12-16| 824.77
#2009-12-17| 812.97
#2009-12-18| 808.53
#2009-12-21| 794.22
#2009-12-22| 797.78
#2009-12-23| 812.73
#2009-12-24| 821.75
#2009-12-25| .
#2009-12-28| 831.30
#2009-12-29| 830.33
#2009-12-30| 826.06
#2009-12-31| 837.23
#2010-01-01| .
#2010-01-04| 847.81
#2010-01-05| 852.25
#2010-01-06| 852.68
#2010-01-07| 840.52
#2010-01-08| 846.32
#2010-01-11| 852.28
#2010-01-12| 842.13
#2010-01-13| 841.14
#2010-01-14| 840.59
#2010-01-15| 837.67
#2010-01-18| .
#2010-01-19| 836.89
#2010-01-20| 822.28
#2010-01-21| 815.67
#2010-01-22| 801.76
#2010-01-25| 803.91
#2010-01-26| 792.72
#2010-01-27| 792.67
#2010-01-28| 796.98
#2010-01-29| 800.84
#2010-02-01| 800.45
#2010-02-02| 814.77
#2010-02-03| 817.64
#2010-02-04| 785.53
#2010-02-05| 767.21
#2010-02-08| 772.36
#2010-02-09| 785.96
#2010-02-10| 781.18
#2010-02-11| 784.21
#2010-02-12| 779.23
#2010-02-15| .
#2010-02-16| 798.16
#2010-02-17| 810.14
#2010-02-18| 809.06
#2010-02-19| 797.67
#2010-02-22| 792.89
#2010-02-23| 785.59
#2010-02-24| 780.00
#2010-02-25| 773.79
#2010-02-26| 798.38
#2010-03-01| 802.34
#2010-03-02| 815.50
#2010-03-03| 829.24
#2010-03-04| 835.23
#2010-03-05| 839.63
#2010-03-08| 850.17
#2010-03-09| 845.99
#2010-03-10| 849.28
#2010-03-11| 837.50
#2010-03-12| 850.86
#2010-03-15| 841.68
#2010-03-16| 852.87
#2010-03-17| 870.71
#2010-03-18| 882.31
#2010-03-19| 871.49
#2010-03-22| 870.97
#2010-03-23| 866.54
#2010-03-24| 860.15
#2010-03-25| 851.69
#2010-03-26| 853.29
#2010-03-29| 862.23
#2010-03-30| 865.34
#2010-03-31| 869.45
#2010-04-01| 883.54
#2010-04-02| .
#2010-04-05| 888.97
#2010-04-06| 898.89
#2010-04-07| 903.66
#2010-04-08| 894.59
#2010-04-09| 901.28
#2010-04-12| 904.54
#2010-04-13| 884.57
#2010-04-14| 895.37
#2010-04-15| 901.33
#2010-04-16| 880.41
#2010-04-19| 864.14
#2010-04-20| 877.84
#2010-04-21| 876.33
#2010-04-22| 860.19
#2010-04-23| 872.05
#2010-04-26| 891.56
#2010-04-27| 888.42
#2010-04-28| 866.02
#2010-04-29| 881.72
#2010-04-30| 886.49
#2010-05-03| 878.97
#2010-05-04| 849.51
#2010-05-05| 829.17
#2010-05-06| 821.66
#2010-05-07| 795.21
#2010-05-10| 838.22
#2010-05-11| 831.88
#2010-05-12| 860.78
#2010-05-13| 856.28
#2010-05-14| 832.13
#2010-05-17| 829.83
#2010-05-18| 836.54
#2010-05-19| 797.58
#2010-05-20| 759.38
#2010-05-21| 765.18
#2010-05-24| 784.19
#2010-05-25| 754.10
#2010-05-26| 815.92
#2010-05-27| 819.78
#2010-05-28| 821.32
#2010-05-31| .
#2010-06-01| 816.65
#2010-06-02| 816.22
#2010-06-03| 814.12
#2010-06-04| 788.92
#2010-06-07| 773.70
#2010-06-08| 774.50
#2010-06-09| 788.98
#2010-06-10| 794.91
#2010-06-11| 788.90
#2010-06-14| 811.36
#2010-06-15| 821.78
#2010-06-16| 823.75
#2010-06-17| 832.81
#2010-06-18| 838.35
#2010-06-21| 846.04
#2010-06-22| 833.23
#2010-06-23| 827.26
#2010-06-24| 811.48
#2010-06-25| 809.93
#2010-06-28| 817.16
#2010-06-29| 794.81
#2010-06-30| 782.55
#2010-07-01| 764.36
#2010-07-02| 779.81
#2010-07-05| .
#2010-07-06| 802.94
#2010-07-07| 804.91
#2010-07-08| 812.78
#2010-07-09| 818.57
#2010-07-12| 813.86
#2010-07-13| 830.79
#2010-07-14| 831.38
#2010-07-15| 830.95
#2010-07-16| 830.52
#2010-07-19| 813.73
#2010-07-20| 818.23
#2010-07-21| 841.81
#2010-07-22| 864.15
#2010-07-23| 865.36
#2010-07-26| 877.62
#2010-07-27| 877.97
#2010-07-28| 870.47
#2010-07-29| 878.28
#2010-07-30| 877.51
#2010-08-02| 893.71
#2010-08-03| 883.41
#2010-08-04| 882.60
#2010-08-05| 886.66
#2010-08-06| 883.01
#2010-08-09| 887.61
#2010-08-10| 873.57
#2010-08-11| 859.56
#2010-08-12| 860.13
#2010-08-13| 856.50
#2010-08-16| 864.49
#2010-08-17| 871.41
#2010-08-18| 859.18
#2010-08-19| 860.86
#2010-08-20| 847.77
#2010-08-23| 858.44
#2010-08-24| 849.33
#2010-08-25| 829.39
#2010-08-26| 850.46
#2010-08-27| 844.04
#2010-08-30| 854.60
#2010-08-31| 856.24
#2010-09-01| 882.38
#2010-09-02| 886.44
#2010-09-03| 894.19
#2010-09-06| .
#2010-09-07| 878.13
#2010-09-08| 885.98
#2010-09-09| 892.65
#2010-09-10| 899.74
#2010-09-13| 922.50
#2010-09-14| 929.51
#2010-09-15| 925.72
#2010-09-16| 918.40
#2010-09-17| 912.22
#2010-09-20| 929.67
#2010-09-21| 930.86
#2010-09-22| 941.24
#2010-09-23| 939.18
#2010-09-24| 944.74
#2010-09-27| 949.12
#2010-09-28| 953.81
#2010-09-29| 961.61
#2010-09-30| 970.15
#2010-10-01| 971.21
#2010-10-04| 960.53
#2010-10-05| 985.45
#2010-10-06| 991.48
#2010-10-07| 981.56
#2010-10-08| 987.82
#2010-10-11| 986.22
#2010-10-12| 992.51
#2010-10-13|1015.94
#2010-10-14|1019.31
#2010-10-15|1006.22
#2010-10-18|1002.60
#2010-10-19| 982.53
#2010-10-20| 986.90
#2010-10-21|1001.65
#2010-10-22| 985.10
#2010-10-25| 987.69
#2010-10-26| 984.06
#2010-10-27| 957.67
#2010-10-28| 971.76
#2010-10-29| 986.15
#2010-11-01| 983.30
#2010-11-02| 994.38
#2010-11-03|1004.20
#2010-11-04|1025.29
#2010-11-05|1034.33
#2010-11-08|1021.11
#2010-11-09|1040.74
#2010-11-10|1028.81
#2010-11-11|1021.88
#2010-11-12|1026.34
#2010-11-15|1019.23
#2010-11-16| 999.82
#2010-11-17|1006.50
#2010-11-18|1011.14
#2010-11-19|1007.00
#2010-11-22|1009.38
#2010-11-23| 982.43
#2010-11-24| 991.94
#2010-11-25| .
#2010-11-26| 976.51
#2010-11-29| 963.99
#2010-11-30| 954.95
#2010-12-01| 974.57
#2010-12-02|1005.00
#2010-12-03|1022.62
#2010-12-06|1033.63
#2010-12-07|1030.61
#2010-12-08|1024.85
#2010-12-09|1034.45
#2010-12-10|1031.82
#2010-12-13|1032.88
#2010-12-14|1039.40
#2010-12-15|1045.30
#2010-12-16|1040.81
#2010-12-17|1032.39
#2010-12-20|1036.52
#2010-12-21|1051.62
#2010-12-22|1051.94
#2010-12-23|1059.73
#2010-12-24| .
#2010-12-27|1059.08
#2010-12-28|1067.86
#2010-12-29|1079.53
#2010-12-30|1080.33
#2010-12-31|1091.31
#2011-01-03|1094.06
#2011-01-04|1081.12
#2011-01-05|1068.28
#2011-01-06|1055.76
#2011-01-07|1056.09
#2011-01-10|1040.08
#2011-01-11|1046.27
#2011-01-12|1060.49
#2011-01-13|1063.74
#2011-01-14|1051.08
#2011-01-17| .
#2011-01-18|1043.01
#2011-01-19|1030.15
#2011-01-20|1001.88
#2011-01-21|1010.86
#2011-01-24|1015.23
#2011-01-25| 999.72
#2011-01-26| 998.59
#2011-01-27|1002.18
#2011-01-28| 967.08
#2011-01-31| 958.88
#2011-02-01| 973.01
#2011-02-02| 984.47
#2011-02-03| 975.18
#2011-02-04| 987.11
#2011-02-07| 976.22
#2011-02-08| 988.64
#2011-02-09| 978.31
#2011-02-10| 958.19
#2011-02-11| 974.55
#2011-02-14| 969.28
#2011-02-15| 972.20
#2011-02-16| 977.74
#2011-02-17| 983.09
#2011-02-18| 995.70
#2011-02-21| .
#2011-02-22| 998.05
#2011-02-23| 984.99
#2011-02-24| 984.84
#2011-02-25|1001.58
#2011-02-28|1018.42
#2011-03-01|1009.17
#2011-03-02|1024.50
#2011-03-03|1026.28
#2011-03-04|1028.05
#2011-03-07|1034.54
#2011-03-08|1021.84
#2011-03-09|1028.30
#2011-03-10| 996.51
#2011-03-11|1012.12
#2011-03-14|1014.43
#2011-03-15| 974.15
#2011-03-16| 982.54
#2011-03-17| 972.98
#2011-03-18| 976.36
#2011-03-21| 983.91
#2011-03-22|1002.08
#2011-03-23|1001.89
#2011-03-24|1029.11
#2011-03-25|1029.12
#2011-03-28|1023.51
#2011-03-29|1039.78
#2011-03-30|1064.94
#2011-03-31|1067.77
#2011-04-01|1082.90
#2011-04-04|1087.30
#2011-04-05|1087.70
#2011-04-06|1106.93
#2011-04-07|1099.57
#2011-04-08|1104.64
#2011-04-11|1099.00
#2011-04-12|1070.70
#2011-04-13|1064.18
#2011-04-14|1051.66
#2011-04-15|1043.36
#2011-04-18|1011.62
#2011-04-19|1030.91
#2011-04-20|1069.41
#2011-04-21|1081.77
#2011-04-22| .
#2011-04-25|1079.58
#2011-04-26|1089.75
#2011-04-27|1096.03
#2011-04-28|1102.17
#2011-04-29|1118.77
#2011-05-02|1124.23
#2011-05-03|1091.00
#2011-05-04|1068.26
#2011-05-05|1043.33
#2011-05-06|1063.78
#2011-05-09|1040.73
#2011-05-10|1052.27
#2011-05-11|1038.06
#2011-05-12|1012.22
#2011-05-13|1012.48
#2011-05-16|1023.39
#2011-05-17|1007.87
#2011-05-18|1018.94
#2011-05-19|1029.14
#2011-05-20|1022.44
#2011-05-23| 995.43
#2011-05-24|1014.30
#2011-05-25|1006.86
#2011-05-26|1016.98
#2011-05-27|1043.82
#2011-05-30| .
#2011-05-31|1065.46
#2011-06-01|1066.32
#2011-06-02|1060.76
#2011-06-03|1053.47
#2011-06-06|1047.58
#2011-06-07|1059.70
#2011-06-08|1052.00
#2011-06-09|1047.86
#2011-06-10|1029.78
#2011-06-13|1028.22
#2011-06-14|1031.07
#2011-06-15|1021.81
#2011-06-16|1012.72
#2011-06-17|1012.83
#2011-06-20|1016.81
#2011-06-21|1029.50
#2011-06-22|1019.39
#2011-06-23| 987.35
#2011-06-24| 992.74
#2011-06-27|1002.79
#2011-06-28|1016.30
#2011-06-29|1028.27
#2011-06-30|1042.76
#2011-07-01|1046.55
#2011-07-04| .
#2011-07-05|1059.54
#2011-07-06|1052.90
#2011-07-07|1067.36
#2011-07-08|1049.33
#2011-07-11|1023.84
#2011-07-12|1023.21
#2011-07-13|1042.01
#2011-07-14|1039.38
#2011-07-15|1042.66
#2011-07-18|1018.41
#2011-07-19|1029.90
#2011-07-20|1034.59
#2011-07-21|1049.63
#2011-07-22|1043.95
#2011-07-25|1051.89
#2011-07-26|1059.20
#2011-07-27|1047.49
#2011-07-28|1038.03
#2011-07-29|1033.13
#2011-08-01|1043.28
#2011-08-02|1029.49
#2011-08-03|1018.89
#2011-08-04| 971.41
#2011-08-05| 967.80
#2011-08-08| 924.68
#2011-08-09| 893.22
#2011-08-10| 910.72
#2011-08-11| 939.10
#2011-08-12| 947.69
#2011-08-15| 971.64
#2011-08-16| 964.91
#2011-08-17| 975.90
#2011-08-18| 937.86
#2011-08-19| 949.49
#2011-08-22| 949.35
#2011-08-23| 939.63
#2011-08-24| 941.15
#2011-08-25| 930.83
#2011-08-26| 942.86
#2011-08-29| 990.76
#2011-08-30| 988.99
#2011-08-31|1023.00
#2011-09-01|1025.82
#2011-09-02|1001.79
#2011-09-05| .
#2011-09-06| 968.84
#2011-09-07| 996.71
#2011-09-08|1007.91
#2011-09-09| 978.04
#2011-09-12| 948.38
#2011-09-13| 960.11
#2011-09-14| 964.44
#2011-09-15| 972.84
#2011-09-16| 973.19
#2011-09-19| 941.38
#2011-09-20| 954.22
#2011-09-21| 928.41
#2011-09-22| 868.79
#2011-09-23| 851.63
#2011-09-26| 863.79
#2011-09-27| 919.71
#2011-09-28| 907.54
#2011-09-29| 880.10
#2011-09-30| 872.88
#2011-10-03| 859.15
#2011-10-04| 830.11
#2011-10-05| 856.54
#2011-10-06| 865.83
#2011-10-07| 891.43
#2011-10-10| 912.41
#2011-10-11| 901.48
#2011-10-12| 923.62
#2011-10-13| 902.02
#2011-10-14| 913.37
#2011-10-17| 907.93
#2011-10-18| 896.28
#2011-10-19| 910.11
#2011-10-20| 874.38
#2011-10-21| 898.84
#2011-10-24| 919.30
#2011-10-25| 931.05
#2011-10-26| 921.10
#2011-10-27| 970.80
#2011-10-28| 986.31
#2011-10-31| 952.24
#2011-11-01| 915.81
#2011-11-02| 945.80
#2011-11-03| 964.11
#2011-11-04| 950.09
#2011-11-07| 961.88
#2011-11-08| 973.17
#2011-11-09| 940.23
#2011-11-10| 941.01
#2011-11-11| 957.37
#2011-11-14| 948.05
#2011-11-15| 933.30
#2011-11-16| 935.67
#2011-11-17| 930.13
#2011-11-18| 909.46
#2011-11-21| 876.05
#2011-11-22| 873.57
#2011-11-23| 853.55
#2011-11-24| .
#2011-11-25| 860.58
#2011-11-28| 891.77
#2011-11-29| 887.12
#2011-11-30| 950.17
#2011-12-01| 947.04
#2011-12-02| 950.04
#2011-12-05| 958.36
#2011-12-06| 945.58
#2011-12-07| 949.21
#2011-12-08| 933.90
#2011-12-09| 940.29
#2011-12-12| 914.70
#2011-12-13| 909.58
#2011-12-14| 879.85
#2011-12-15| 887.96
#2011-12-16| 892.87
#2011-12-19| 886.18
#2011-12-20| 901.16
#2011-12-21| 896.42
#2011-12-22| 912.06
#2011-12-23| 921.19
#2011-12-26| .
#2011-12-27| 919.50
#2011-12-28| 916.26
#2011-12-29| 912.25
#2011-12-30| 924.77
#2012-01-02| .
#2012-01-03| 942.88
#2012-01-04| 929.86
#2012-01-05| 916.87
#2012-01-06| 930.07
#2012-01-09| 929.24
#2012-01-10| 937.60
#2012-01-11| 930.61
#2012-01-12| 939.27
#2012-01-13| 926.54
#2012-01-16| .
#2012-01-17| 954.42
#2012-01-18| 963.81
#2012-01-19| 975.89
#2012-01-20| 972.50
#2012-01-23| 978.72
#2012-01-24| 968.57
#2012-01-25| 952.08
#2012-01-26| 995.86
#2012-01-27| 997.15
#2012-01-30| 980.27
#2012-01-31| 995.13
#2012-02-01|1022.99
#2012-02-02|1033.32
#2012-02-03|1036.02
#2012-02-06|1024.48
#2012-02-07|1022.31
#2012-02-08|1033.13
#2012-02-09|1035.60
#2012-02-10|1006.19
#2012-02-13|1015.87
#2012-02-14|1010.74
#2012-02-15|1010.44
#2012-02-16| 988.87
#2012-02-17|1007.36
#2012-02-20| .
#2012-02-21|1014.58
#2012-02-22|1009.18
#2012-02-23|1020.24
#2012-02-24|1038.67
#2012-02-27|1027.71
#2012-02-28|1047.45
#2012-02-29|1062.37
#2012-03-01|1062.39
#2012-03-02|1052.32
#2012-03-05|1042.42
#2012-03-06|1013.66
#2012-03-07|1015.47
#2012-03-08|1039.03
#2012-03-09|1046.30
#2012-03-12|1036.12
#2012-03-13|1043.46
#2012-03-14|1028.23
#2012-03-15|1034.68
#2012-03-16|1032.31
#2012-03-19|1037.63
#2012-03-20|1023.05
#2012-03-21|1019.82
#2012-03-22|1003.34
#2012-03-23|1006.72
#2012-03-26|1027.45
#2012-03-27|1039.12
#2012-03-28|1020.37
#2012-03-29|1007.42
#2012-03-30|1018.21
#2012-04-02|1031.56
#2012-04-03|1032.12
#2012-04-04| 987.20
#2012-04-05|1000.04
#2012-04-06| .
#2012-04-09| 992.22
#2012-04-10| 971.72
#2012-04-11| 977.02
#2012-04-12| 986.26
#2012-04-13| 979.64
#2012-04-16| 974.53
#2012-04-17| 998.61
#2012-04-18|1003.66
#2012-04-19| 998.27
#2012-04-20|1010.26
#2012-04-23| 990.59
#2012-04-24|1005.24
#2012-04-25|1007.76
#2012-04-26|1017.40
#2012-04-27|1021.72
#2012-04-30|1027.19
#2012-05-01|1028.82
#2012-05-02|1026.90
#2012-05-03|1029.63
#2012-05-04|1018.55
#2012-05-07|1012.58
#2012-05-08| 987.07
#2012-05-09| 968.28
#2012-05-10| 986.39
#2012-05-11| 983.27
#2012-05-14| 954.10
#2012-05-15| 942.67
#2012-05-16| 948.53
#2012-05-17| 940.36
#2012-05-18| 934.20
#2012-05-21| 933.99
#2012-05-22| 951.45
#2012-05-23| 915.01
#2012-05-24| 937.48
#2012-05-25| 932.87
#2012-05-28| .
#2012-05-29| 953.90
#2012-05-30| 918.81
#2012-05-31| 922.85
#2012-06-01| 920.52
#2012-06-04| 935.64
#2012-06-05| 939.63
#2012-06-06| 962.63
#2012-06-07| 970.87
#2012-06-08| 949.63
#2012-06-11| 947.38
#2012-06-12| 951.84
#2012-06-13| 968.16
#2012-06-14| 956.66
#2012-06-15| 964.47
#2012-06-18| 980.56
#2012-06-19|1000.12
#2012-06-20|1007.58
#2012-06-21| 987.07
#2012-06-22| 957.60
#2012-06-25| 945.83
#2012-06-26| 947.70
#2012-06-27| 954.02
#2012-06-28| 933.79
#2012-06-29| 968.02
#2012-07-02| 968.52
#2012-07-03| 987.04
#2012-07-04| .
#2012-07-05| 993.50
#2012-07-06| 975.31
#2012-07-09| 967.65
#2012-07-10| 980.10
#2012-07-11| 966.65
#2012-07-12| 944.04
#2012-07-13| 963.38
#2012-07-16| 969.57
#2012-07-17| 969.15
#2012-07-18| 986.84
#2012-07-19| 984.91
#2012-07-20| 974.27
#2012-07-23| 943.11
#2012-07-24| 942.93
#2012-07-25| 953.75
#2012-07-26| 978.48
#2012-07-27|1009.32
#2012-07-30|1012.90
#2012-07-31| 998.06
#2012-08-01|1004.71
#2012-08-02| 994.52
#2012-08-03|1033.14
#2012-08-06|1036.74
#2012-08-07|1030.71
#2012-08-08|1025.02
#2012-08-09|1034.18
#2012-08-10|1038.29
#2012-08-13|1023.61
#2012-08-14|1027.91
#2012-08-15|1021.58
#2012-08-16|1027.20
#2012-08-17|1003.15
#2012-08-20|1002.60
#2012-08-21|1025.64
#2012-08-22|1009.74
#2012-08-23|1017.58
#2012-08-24|1006.77
#2012-08-27|1012.22
#2012-08-28|1002.63
#2012-08-29|1004.30
#2012-08-30| 983.44
#2012-08-31| 993.20
#2012-09-03| .
#2012-09-04| 994.65
#2012-09-05| 985.92
#2012-09-06|1018.31
#2012-09-07|1030.09
#2012-09-10|1026.49
#2012-09-11|1029.61
#2012-09-12|1001.04
#2012-09-13|1005.23
#2012-09-14|1035.12
#2012-09-17|1036.24
#2012-09-18|1037.55
#2012-09-19|1037.10
#2012-09-20|1027.15
#2012-09-21|1040.03
#2012-09-24|1036.81
#2012-09-25|1046.87
#2012-09-26|1020.54
#2012-09-27|1034.06
#2012-09-28|1034.53
#2012-10-01|1033.08
#2012-10-02|1025.31
#2012-10-03|1009.14
#2012-10-04|1001.19
#2012-10-05| 985.68
#2012-10-08| 951.07
#2012-10-09| 960.59
#2012-10-10| 977.34
#2012-10-11| 986.81
#2012-10-12| 998.03
#2012-10-15| 979.38
#2012-10-16| 999.67
#2012-10-17|1020.06
#2012-10-18|1008.88
#2012-10-19|1001.66
#2012-10-22|1013.00
#2012-10-23| 986.43
#2012-10-24| 994.10
#2012-10-25|1001.90
#2012-10-26|1006.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.14
#2012-11-01|1019.49
#2012-11-02|1018.48
#2012-11-05|1025.91
#2012-11-06|1035.45
#2012-11-07|1036.83
#2012-11-08|1028.03
#2012-11-09|1022.88
#2012-11-12|1022.04
#2012-11-13|1021.38
#2012-11-14| 998.53
#2012-11-15| 989.12
#2012-11-16| 991.53
#2012-11-19|1009.81
#2012-11-20|1002.45
#2012-11-21| 991.32
#2012-11-22| .
#2012-11-23|1002.75
#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|1130.58
#2012-12-31|1126.59
#2013-01-01|1126.59
#2013-01-02|1137.43
#2013-01-03|1132.45
#2013-01-04|1132.50
#2013-01-07|1137.09
#2013-01-08|1128.55
#2013-01-09|1131.28
#2013-01-10|1118.65
#2013-01-11|1101.55
#2013-01-14|1101.51
#2013-01-15|1080.86
#2013-01-16|1075.47
#2013-01-17|1083.77
#2013-01-18|1075.26
#2013-01-21|1080.09
#2013-01-22|1077.49
#2013-01-23|1058.08
#2013-01-24|1064.23
#2013-01-25|1073.72
#2013-01-28|1054.85
#2013-01-29|1061.86
#2013-01-30|1052.07
#2013-01-31|1058.65
#2013-02-01|1077.55
#2013-02-04|1074.73
#2013-02-05|1089.89
#2013-02-06|1077.61
#2013-02-07|1083.63
#2013-02-08|1089.78
#2013-02-11|1083.63
#2013-02-12|1077.99
#2013-02-13|1084.38
#2013-02-14|1082.26
#2013-02-15|1082.65
#2013-02-18|1068.83
#2013-02-19|1071.22
#2013-02-20|1067.36
#2013-02-21|1053.83
#2013-02-22|1050.96
#2013-02-25|1066.25
#2013-02-26|1058.51
#2013-02-27|1049.39
#2013-02-28|1047.45
#2013-03-01|1037.31
#2013-03-04|1028.72
#2013-03-05|1046.33
#2013-03-06|1044.80
#2013-03-07|1039.40
#2013-03-08|1052.22
#2013-03-11| .
#2013-03-12|1043.47
#2013-03-13|1029.97
#2013-03-14|1033.73
#2013-03-15|1025.29
#2013-03-18|1025.74
#2013-03-19|1014.71
#2013-03-20|1014.51
#2013-03-21|1009.84
#2013-03-22|1005.68
#2013-03-25|1009.90
#2013-03-26|1026.00
#2013-03-27|1009.67
#2013-03-28|1020.49
#2013-03-29| .
#2013-04-01|1019.64
#2013-04-02|1023.80
#2013-04-03|1002.44
#2013-04-04| 999.72
#2013-04-05| 991.59
#2013-04-08|1005.21
#2013-04-09|1016.36
#2013-04-10|1034.48
#2013-04-11|1034.30
#2013-04-12|1020.13
#2013-04-15| 975.45
#2013-04-16| 979.10
#2013-04-17| 971.65
#2013-04-18| 974.96
#2013-04-19| 981.57
#2013-04-22| 977.68
#2013-04-23| 980.00
#2013-04-24| 992.64
#2013-04-25|1011.99
#2013-04-26|1006.06
#2013-04-29|1021.48
#2013-04-30|1018.04
#2013-05-01|1011.44
#2013-05-02|1030.57
#2013-05-03|1040.06
#2013-05-06|1029.05
#2013-05-07|1036.43
#2013-05-08|1049.90
#2013-05-09|1060.68
#2013-05-10|1040.27
#2013-05-13|1042.22
#2013-05-14|1042.69
#2013-05-15|1040.16
#2013-05-16|1046.74
#2013-05-17|1038.35
#2013-05-20|1018.23
#2013-05-21|1010.89
#2013-05-22|1018.01
#2013-05-23|1000.60
#2013-05-24|1001.63
#2013-05-27| 998.78
#2013-05-28| 999.03
#2013-05-29| 986.09
#2013-05-30| 971.18
#2013-05-31| 965.12
#2013-06-03| 973.15
#2013-06-04| 987.75
#2013-06-05| 950.89
#2013-06-06| 939.00
#2013-06-07| 945.97
#2013-06-10| 929.07
#2013-06-11| 910.23
#2013-06-12| 915.93
#2013-06-13| 922.36
#2013-06-14| 935.13
#2013-06-17| 941.10
#2013-06-18| 946.45
#2013-06-19| 956.18
#2013-06-20| 904.43
#2013-06-21| 893.10
#2013-06-24| 881.20
#2013-06-25| 888.61
#2013-06-26| 899.15
#2013-06-27| 921.48
#2013-06-28| 953.13
#2013-07-01| 969.14
#2013-07-02| 970.00
#2013-07-03| 937.76
#2013-07-04| 955.35
#2013-07-05| 928.57
#2013-07-08| 926.05
#2013-07-09| 944.27
#2013-07-10| 941.29
#2013-07-11| 964.18
#2013-07-12| 974.96
#2013-07-15| 986.16
#2013-07-16| 981.30
#2013-07-17| 985.14
#2013-07-18| 980.18
#2013-07-19| 976.22
#2013-07-22| 977.01
#2013-07-23| 985.95
#2013-07-24| 993.55
#2013-07-25| 981.00
#2013-07-26| 980.74
#2013-07-29| 983.61
#2013-07-30| 989.92
#2013-07-31| 985.31
#2013-08-01| 994.42
#2013-08-02|1005.54
#2013-08-05|1002.06
#2013-08-06| 994.71
#2013-08-07| 993.25
#2013-08-08|1002.65
#2013-08-09|1011.14
#2013-08-12|1014.22
#2013-08-13|1007.13
#2013-08-14|1013.43
#2013-08-15|1001.57
#2013-08-16|1010.77
#2013-08-19| 987.95
#2013-08-20| 989.47
#2013-08-21| 982.68
#2013-08-22| 980.45
#2013-08-23| 995.77
#2013-08-26| 994.55
#2013-08-27| 974.69
#2013-08-28| 968.56
#2013-08-29| 969.33
#2013-08-30| 975.26
#2013-09-02| 990.75
#2013-09-03| 981.72
#2013-09-04| 984.13
#2013-09-05| 995.50
#2013-09-06|1019.60
#2013-09-09|1022.71
#2013-09-10|1034.04
#2013-09-11|1050.94
#2013-09-12|1063.47
#2013-09-13|1059.42
#2013-09-16|1080.71
#2013-09-17|1085.18
#2013-09-18|1070.69
#2013-09-19|1111.30
#2013-09-20|1084.91
#2013-09-23|1086.17
#2013-09-24|1085.10
#2013-09-25|1089.08
#2013-09-26|1075.14
#2013-09-27|1066.00
#2013-09-30|1059.63
#2013-10-01|1061.45
#2013-10-02|1063.49
#2013-10-03|1070.71
#2013-10-04|1076.51
#2013-10-07|1074.98
#2013-10-08|1074.48
#2013-10-09|1055.05
#2013-10-10|1076.00
#2013-10-11|1085.60
#2013-10-14|1081.20
#2013-10-15|1096.29
#2013-10-16|1121.88
#2013-10-17|1124.27
#2013-10-18|1131.07
#2013-10-21|1131.84
#2013-10-22|1146.33
#2013-10-23|1133.31
#2013-10-24|1130.04
#2013-10-25|1122.43
#2013-10-28|1131.08
#2013-10-29|1128.73
#2013-10-30|1131.72
#2013-10-31|1113.81
#2013-11-01|1092.10
#2013-11-04|1092.84
#2013-11-05|1079.43
#2013-11-06|1081.08
#2013-11-07|1078.97
#2013-11-08|1060.74
#2013-11-11|1057.16
#2013-11-12|1060.20
#2013-11-13|1050.16
#2013-11-14|1058.61
#2013-11-15|1084.02
#2013-11-18|1093.73
#2013-11-19|1077.71
#2013-11-20|1090.01
#2013-11-21|1070.55
#2013-11-22|1069.25
#2013-11-25|1079.67
#2013-11-26|1054.99
#2013-11-27|1055.80
#2013-11-28|1068.48
#2013-11-29|1074.21
#2013-12-02|1062.74
#2013-12-03|1042.12
#2013-12-04|1025.86
#2013-12-05|1029.82
#2013-12-06|1057.42
#2013-12-09|1059.54
#2013-12-10|1061.37
#2013-12-11|1058.35
#2013-12-12|1023.43
#2013-12-13|1034.32
#2013-12-16|1033.88
#2013-12-17|1039.93
#2013-12-18|1043.60
#2013-12-19|1050.72
#2013-12-20|1060.62
#2013-12-23|1077.55
#2013-12-24|1076.12
#2013-12-25|1075.98
#2013-12-26|1073.82
#2013-12-27|1073.44
#2013-12-30|1088.60
#2013-12-31|1093.70
#2014-01-01|1093.70
#2014-01-02|1084.02
#2014-01-03|1071.71
#2014-01-06|1064.45
#2014-01-07|1077.99
#2014-01-08|1060.27
#2014-01-09|1042.81
#2014-01-10|1054.20
#2014-01-13|1058.81
#2014-01-14|1047.97
#2014-01-15|1049.09
#2014-01-16|1049.28
#2014-01-17|1060.11
#2014-01-20|1056.74
#2014-01-21|1061.86
#2014-01-22|1061.14
#2014-01-23|1056.12
#2014-01-24|1022.48
#2014-01-27| 996.03
#2014-01-28|1009.60
#2014-01-29| 996.93
#2014-01-30| 981.91
#2014-01-31| 983.05
#2014-02-03| 980.14
#2014-02-04| 978.54
#2014-02-05| 971.67
#2014-02-06| 993.43
#2014-02-07| 999.63
#2014-02-10| 995.89
#2014-02-11|1011.09
#2014-02-12|1024.90
#2014-02-13|1014.93
#2014-02-14|1046.05
#2014-02-17|1064.03
#2014-02-18|1059.91
#2014-02-19|1059.75
#2014-02-20|1041.96
#2014-02-21|1052.53
#2014-02-24|1075.05
#2014-02-25|1084.49
#2014-02-26|1070.15
#2014-02-27|1083.12
#2014-02-28|1085.45
#2014-03-03|1074.19
#2014-03-04|1085.83
#2014-03-05|1106.72
#2014-03-06|1125.07
#2014-03-07|1119.14
#2014-03-10|1111.41
#2014-03-11|1108.46
#2014-03-12|1099.70
#2014-03-13|1104.69
#2014-03-14|1092.74
#2014-03-17|1103.58
#2014-03-18|1112.02
#2014-03-19|1102.53
#2014-03-20|1082.98
#2014-03-21|1089.09
#2014-03-24|1102.34
#2014-03-25|1122.24
#2014-03-26|1139.68
#2014-03-27|1131.01
#2014-03-28|1147.84
#2014-03-31|1153.53
#2014-04-01|1160.68
#2014-04-02|1156.24
#2014-04-03|1143.82
#2014-04-04|1149.50
#2014-04-07|1141.63
#2014-04-08|1159.15
#2014-04-09|1158.83
#2014-04-10|1179.45
#2014-04-11|1150.74
#2014-04-14|1145.87
#2014-04-15|1131.49
#2014-04-16|1136.55
#2014-04-17|1156.23
#2014-04-18|1155.55
#2014-04-21|1154.55
#2014-04-22|1153.94
#2014-04-23|1149.03
#2014-04-24|1144.75
#2014-04-25|1143.92
#2014-04-28|1145.91
#2014-04-29|1147.80
#2014-04-30|1141.96
#2014-05-01|1146.96
#2014-05-02|1165.49
#2014-05-05|1150.01
#2014-05-06|1155.74
#2014-05-07|1158.99
#2014-05-08|1183.93
#2014-05-09|1174.77
#2014-05-12|1183.76
#2014-05-13|1194.73
#2014-05-14|1210.16
#2014-05-15|1197.46
#2014-05-16|1192.93
#2014-05-19|1208.40
#2014-05-20|1197.85
#2014-05-21|1205.04
#2014-05-22|1217.56
#2014-05-23|1229.33
#2014-05-26|1216.05
#2014-05-27|1198.07
#2014-05-28|1194.14
#2014-05-29|1203.04
#2014-05-30|1177.17
#2014-06-02|1172.89
#2014-06-03|1169.11
#2014-06-04|1162.69
#2014-06-05|1169.91
#2014-06-06|1198.45
#2014-06-09|1191.45
#2014-06-10|1196.28
#2014-06-11|1193.52
#2014-06-12|1196.15
#2014-06-13|1200.80
#2014-06-16|1201.94
#2014-06-17|1190.77
#2014-06-18|1197.79
#2014-06-19|1220.71
#2014-06-20|1213.66
#2014-06-23|1213.80
#2014-06-24|1222.67
#2014-06-25|1204.95
#2014-06-26|1209.89
#2014-06-27|1205.28
#2014-06-30|1210.77
#2014-07-01|1213.68
#2014-07-02|1219.16
#2014-07-03|1210.29
#2014-07-04|1212.68
#2014-07-07|1209.64
#2014-07-08|1219.90
#2014-07-09|1218.54
#2014-07-10|1202.73
#2014-07-11|1209.07
#2014-07-14|1217.83
#2014-07-15|1219.29
#2014-07-16|1231.76
#2014-07-17|1224.16
#2014-07-18|1221.29
#2014-07-21|1216.30
#2014-07-22|1240.35
#2014-07-23|1249.59
#2014-07-24|1253.42
#2014-07-25|1244.25
#2014-07-28|1251.55
#2014-07-29|1256.21
#2014-07-30|1231.98
#2014-07-31|1222.98
#2014-08-01|1222.88
#2014-08-04|1238.75
#2014-08-05|1230.46
#2014-08-06|1216.71
#2014-08-07|1215.33
#2014-08-08|1228.92
#2014-08-11|1257.30
#2014-08-12|1262.26
#2014-08-13|1269.11
#2014-08-14|1259.64
#2014-08-15|1247.75
#2014-08-18|1251.64
#2014-08-19|1258.90
#2014-08-20|1248.82
#2014-08-21|1255.88
#2014-08-22|1244.84
#2014-08-25|1251.07
#2014-08-26|1266.64
#2014-08-27|1268.17
#2014-08-28|1258.53
#2014-08-29|1252.99
#2014-09-01|1251.03
#2014-09-02|1249.53
#2014-09-03|1272.27
#2014-09-04|1280.44
#2014-09-05|1271.31
#2014-09-08|1273.35
#2014-09-09|1250.92
#2014-09-10|1242.14
#2014-09-11|1226.25
#2014-09-12|1217.66
#2014-09-15|1206.51
#2014-09-16|1211.58
#2014-09-17|1221.01
#2014-09-18|1227.85
#2014-09-19|1226.87
#2014-09-22|1196.41
#2014-09-23|1177.40
#2014-09-24|1176.18
#2014-09-25|1153.32
#2014-09-26|1161.62
#2014-09-29|1155.77
#2014-09-30|1150.30
#2014-10-01|1147.31
#2014-10-02|1138.13
#2014-10-03|1138.50
#2014-10-06|1172.83
#2014-10-07|1167.74
#2014-10-08|1148.45
#2014-10-09|1164.48
#2014-10-10|1131.24
#2014-10-13|1140.54
#2014-10-14|1144.53
#2014-10-15|1124.48
#2014-10-16|1124.88
#2014-10-17|1144.96
#2014-10-20|1144.44
#2014-10-21|1181.51
#2014-10-22|1174.33
#2014-10-23|1172.05
#2014-10-24|1172.06
#2014-10-27|1178.69
#2014-10-28|1205.16
#2014-10-29|1223.35
#2014-10-30|1218.61
#2014-10-31|1219.30
#2014-11-03|1231.62
#2014-11-04|1234.00
#2014-11-05|1214.56
#2014-11-06|1200.74
#2014-11-07|1193.91
#2014-11-10|1204.63
#2014-11-11|1206.87
#2014-11-12|1217.49
#2014-11-13|1222.02
#2014-11-14|1241.81
#2014-11-17|1240.92
#2014-11-18|1241.55
#2014-11-19|1233.35
#2014-11-20|1234.23
#2014-11-21|1258.06
#2014-11-24|1253.96
#2014-11-25|1261.38
#2014-11-26|1250.37
#2014-11-27|1252.01
#2014-11-28|1225.23
#2014-12-01|1190.09
#2014-12-02|1193.65
#2014-12-03|1195.15
#2014-12-04|1193.25
#2014-12-05|1172.13
#2014-12-08|1148.41
#2014-12-09|1143.49
#2014-12-10|1123.76
#2014-12-11|1109.37
#2014-12-12|1094.13
#2014-12-15|1083.75
#2014-12-16|1081.36
#2014-12-17|1083.24
#2014-12-18|1167.66
#2014-12-19|1164.37
#2014-12-22|1162.21
#2014-12-23|1156.59
#2014-12-24|1150.24
#2014-12-25|1150.07
#2014-12-26|1156.94
#2014-12-29|1178.81
#2014-12-30|1178.11
#2014-12-31|1173.37
#2015-01-01|1173.37
#2015-01-02|1154.09
#2015-01-05|1127.38
#2015-01-06|1138.05
#2015-01-07|1148.32
#2015-01-08|1183.16
#2015-01-09|1185.28
#2015-01-12|1171.00
#2015-01-13|1183.13
#2015-01-14|1169.24
#2015-01-15|1175.37
#2015-01-16|1151.98
#2015-01-19|1159.88
#2015-01-20|1163.62
#2015-01-21|1181.49
#2015-01-22|1213.59
#2015-01-23|1217.71
#2015-01-26|1230.02
#2015-01-27|1227.88
#2015-01-28|1241.82
#2015-01-29|1233.47
#2015-01-30|1221.94
#2015-02-02|1239.03
#2015-02-03|1270.32
#2015-02-04|1259.33
#2015-02-05|1279.39
#2015-02-06|1260.85
#2015-02-09|1247.40
#2015-02-10|1235.64
#2015-02-11|1206.69
#2015-02-12|1223.95
#2015-02-13|1246.19
#2015-02-16|1251.20
#2015-02-17|1244.38
#2015-02-18|1228.42
#2015-02-19|1235.11
#2015-02-20|1244.73
#2015-02-23|1257.78
#2015-02-24|1265.01
#2015-02-25|1268.23
#2015-02-26|1257.70
#2015-02-27|1237.64
#2015-03-02|1219.00
#2015-03-03|1214.91
#2015-03-04|1211.86
#2015-03-05|1224.39
#2015-03-06|1201.15
#2015-03-09|1195.05
#2015-03-10|1152.78
#2015-03-11|1159.65
#2015-03-12|1169.35
#2015-03-13|1139.79
#2015-03-16|1150.19
#2015-03-17|1155.81
#2015-03-18|1167.04
#2015-03-19|1187.26
#2015-03-20|1203.65
#2015-03-23|1218.76
#2015-03-24|1229.13
#2015-03-25|1228.30
#2015-03-26|1200.85
#2015-03-27|1200.98
#2015-03-30|1211.33
#2015-03-31|1222.16
#2015-04-01|1239.42
#2015-04-02|1244.16
#2015-04-03|1263.52
#2015-04-06|1270.45
#2015-04-07|1274.23
#2015-04-08|1273.82
#2015-04-09|1277.34
#2015-04-10|1275.14
#2015-04-13|1274.54
#2015-04-14|1283.84
#2015-04-15|1254.05
#2015-04-16|1283.87
#2015-04-17|1273.48
#2015-04-20|1260.79
#2015-04-21|1273.94
#2015-04-22|1263.84
#2015-04-23|1276.24
#2015-04-24|1289.27
#2015-04-27|1303.20
#2015-04-28|1321.22
#2015-04-29|1326.66
#2015-04-30|1293.14
#2015-05-01|1285.24
#2015-05-04|1277.07
#2015-05-05|1283.58
#2015-05-06|1271.68
#2015-05-07|1238.83
#2015-05-08|1253.81
#2015-05-11|1248.88
#2015-05-12|1238.39
#2015-05-13|1262.56
#2015-05-14|1270.32
#2015-05-15|1280.13
#2015-05-18|1269.56
#2015-05-19|1267.40
#2015-05-20|1268.50
#2015-05-21|1266.65
#2015-05-22|1263.01
#2015-05-25|1252.36
#2015-05-26|1223.34
#2015-05-27|1203.59
#2015-05-28|1203.12
#2015-05-29|1189.51
#2015-06-01|1179.91
#2015-06-02|1182.33
#2015-06-03|1163.11
#2015-06-04|1146.48
#2015-06-05|1140.90
#2015-06-08|1141.96
#2015-06-09|1142.04
#2015-06-10|1171.47
#2015-06-11|1167.47
#2015-06-12|1165.96
#2015-06-15|1151.89
#2015-06-16|1153.16
#2015-06-17|1153.30
#2015-06-18|1186.64
#2015-06-19|1193.27
#2015-06-22|1211.09
#2015-06-23|1211.82
#2015-06-24|1226.83
#2015-06-25|1244.46
#2015-06-26|1219.45
#2015-06-29|1192.47
#2015-06-30|1225.73
#2015-07-01|1214.92
#2015-07-02|1225.89
#2015-07-03|1214.16
#2015-07-06|1177.58
#2015-07-07|1130.82
#2015-07-08|1129.55
#2015-07-09|1170.05
#2015-07-10|1177.10
#2015-07-13|1190.98
#2015-07-14|1195.06
#2015-07-15|1197.44
#2015-07-16|1202.77
#2015-07-17|1208.97
#2015-07-20|1207.93
#2015-07-21|1216.59
#2015-07-22|1190.97
#2015-07-23|1194.48
#2015-07-24|1153.81
#2015-07-27|1148.06
#2015-07-28|1127.30
#2015-07-29|1154.38
#2015-07-30|1132.18
#2015-07-31|1152.72
#2015-08-03|1134.45
#2015-08-04|1161.03
#2015-08-05|1149.06
#2015-08-06|1146.52
#2015-08-07|1146.09
#2015-08-10|1139.93
#2015-08-11|1136.25
#2015-08-12|1100.25
#2015-08-13|1121.97
#2015-08-14|1101.89
#2015-08-17|1089.05
#2015-08-18|1089.21
#2015-08-19|1073.83
#2015-08-20|1058.17
#2015-08-21|1040.55
#2015-08-24|1004.46
#2015-08-25|1063.57
#2015-08-26|1035.96
#2015-08-27|1049.42
#2015-08-28|1060.26
#2015-08-31|1058.75
#2015-09-01|1016.30
#2015-09-02|1023.15
#2015-09-03|1044.60
#2015-09-04| 994.50
#2015-09-07| 968.77
#2015-09-08| 999.24
#2015-09-09| 998.46
#2015-09-10| 993.35
#2015-09-11| 990.88
#2015-09-14|1016.70
#2015-09-15|1021.91
#2015-09-16|1052.08
#2015-09-17|1057.42
#2015-09-18|1058.59
#2015-09-21|1031.92
#2015-09-22|1002.98
#2015-09-23|1006.04
#2015-09-24| 988.94
#2015-09-25| 994.04
#2015-09-28| 962.48
#2015-09-29| 970.95
#2015-09-30| 995.27
#2015-10-01|1011.54
#2015-10-02|1025.85
#2015-10-05|1072.46
#2015-10-06|1073.16
#2015-10-07|1103.34
#2015-10-08|1098.94
#2015-10-09|1117.56
#2015-10-12|1109.92
#2015-10-13|1095.13
#2015-10-14|1096.51
#2015-10-15|1120.51
#2015-10-16|1121.83
#2015-10-19|1118.91
#2015-10-20|1111.16
#2015-10-21|1090.63
#2015-10-22|1102.09
#2015-10-23|1111.78
#2015-10-26|1103.34
#2015-10-27|1091.99
#2015-10-28|1101.89
#2015-10-29|1060.82
#2015-10-30|1071.51
#2015-11-02|1077.27
#2015-11-03|1075.32
#2015-11-04|1080.07
#2015-11-05|1078.81
#2015-11-06|1045.87
#2015-11-09|1039.66
#2015-11-10|1025.69
#2015-11-11|1030.92
#2015-11-12|1014.97
#2015-11-13| 982.26
#2015-11-16| 996.35
#2015-11-17|1020.94
#2015-11-18|1016.74
#2015-11-19|1044.57
#2015-11-20|1059.26
#2015-11-23|1056.29
#2015-11-24|1056.00
#2015-11-25|1040.04
#2015-11-26|1036.35
#2015-11-27|1012.83
#2015-11-30|1002.35
#2015-12-01| 991.94
#2015-12-02| 989.38
#2015-12-03| 974.66
#2015-12-04| 949.77
#2015-12-07| 943.83
#2015-12-08| 926.99
#2015-12-09| 942.51
#2015-12-10| 874.85
#2015-12-11| 799.29
#2015-12-14| 857.03
#2015-12-15| 893.59
#2015-12-16| 891.15
#2015-12-17| 917.16
#2015-12-18| 904.40
#2015-12-21| 913.47
#2015-12-22| 918.56
#2015-12-23| 939.09
#2015-12-24| 938.66
#2015-12-25| 938.66
#2015-12-28| 936.68
#2015-12-29| 931.49
#2015-12-30| 906.28
#2015-12-31| 907.45
#2016-01-01| 907.45
#2016-01-04| 873.18
#2016-01-05| 881.23
#2016-01-06| 857.60
#2016-01-07| 822.50
#2016-01-08| 811.39
#2016-01-11| 778.35
#2016-01-12| 791.30
#2016-01-13| 798.33
#2016-01-14| 778.11
#2016-01-15| 746.49
#2016-01-18| 745.56
#2016-01-19| 768.16
#2016-01-20| 731.46
#2016-01-21| 741.96
#2016-01-22| 779.27
#2016-01-25| 769.78
#2016-01-26| 781.03
#2016-01-27| 790.02
#2016-01-28| 822.51
#2016-01-29| 863.10
#2016-02-01| 843.78
#2016-02-02| 811.68
#2016-02-03| 811.92
#2016-02-04| 860.28
#2016-02-05| 852.06
#2016-02-08| 828.44
#2016-02-09| 811.53
#2016-02-10| 827.70
#2016-02-11| 813.13
#2016-02-12| 823.57
#2016-02-15| 856.47
#2016-02-16| 853.79
#2016-02-17| 879.21
#2016-02-18| 898.16
#2016-02-19| 860.46
#2016-02-22| 880.66
#2016-02-23| 865.01
#2016-02-24| 834.12
#2016-02-25| 840.99
#2016-02-26| 831.32
#2016-02-29| 846.86
#2016-03-01| 873.43
#2016-03-02| 892.01
#2016-03-03| 907.00
#2016-03-04| 918.21
#2016-03-07| 932.54
#2016-03-08| 919.81
#2016-03-09| 915.19
#2016-03-10| 902.70
#2016-03-11| 918.09
#2016-03-14| 907.17
#2016-03-15| 879.74
#2016-03-16| 880.55
#2016-03-17| 954.38
#2016-03-18| 977.33
#2016-03-21| 984.60
#2016-03-22| 982.34
#2016-03-23| 956.85
#2016-03-24| 936.26
#2016-03-25| 935.94
#2016-03-28| 932.91
#2016-03-29| 928.55
#2016-03-30| 981.17
#2016-03-31| 991.04
#2016-04-01| 968.93
#2016-04-04| 986.81
#2016-04-05| 950.36
#2016-04-06| 932.37
#2016-04-07| 932.08
#2016-04-08| 961.13
#2016-04-11| 969.61
#2016-04-12| 986.05
#2016-04-13|1011.45
#2016-04-14|1017.69
#2016-04-15|1016.05
#2016-04-18|1027.11
#2016-04-19|1039.24
#2016-04-20|1041.64
#2016-04-21|1039.24
#2016-04-22|1018.02
#2016-04-25|1012.69
#2016-04-26|1026.11
#2016-04-27|1018.32
#2016-04-28|1039.31
#2016-04-29|1032.61
#2016-05-02|1025.00
#2016-05-03| 971.24
#2016-05-04| 955.13
#2016-05-05| 946.06
#2016-05-06| 934.81
#2016-05-09| 925.61
#2016-05-10| 943.11
#2016-05-11| 947.54
#2016-05-12| 933.83
#2016-05-13| 921.80
#2016-05-16| 912.15
#2016-05-17| 916.37
#2016-05-18| 906.06
#2016-05-19| 894.49
#2016-05-20| 917.52
#2016-05-23| 916.91
#2016-05-24| 931.98
#2016-05-25| 943.67
#2016-05-26| 951.42
#2016-05-27| 961.43
#2016-05-30| 924.20
#2016-05-31| 925.93
#2016-06-01| 936.59
#2016-06-02| 938.90
#2016-06-03| 969.83
#2016-06-06| 986.82
#2016-06-07| 991.72
#2016-06-08| 993.63
#2016-06-09| 975.27
#2016-06-10| 963.91
#2016-06-13| 957.44
#2016-06-14| 915.49
#2016-06-15| 930.70
#2016-06-16| 915.80
#2016-06-17| 935.02
#2016-06-20| 975.76
#2016-06-21| 979.35
#2016-06-22| 996.48
#2016-06-23|1011.39
#2016-06-24| 955.73
#2016-06-27| 888.44
#2016-06-28| 922.54
#2016-06-29| 965.98
#2016-06-30| 988.43
#2016-07-01| 990.74
#2016-07-04| 991.76
#2016-07-05| 958.84
#2016-07-06| 933.66
#2016-07-07| 946.36
#2016-07-08| 966.14
#2016-07-11| 994.09
#2016-07-12|1010.31
#2016-07-13|1004.42
#2016-07-14|1021.64
#2016-07-15|1023.59
#2016-07-18|1028.20
#2016-07-19|1022.39
#2016-07-20|1039.83
#2016-07-21|1043.37
#2016-07-22|1037.96
#2016-07-25|1041.34
#2016-07-26|1043.35
#2016-07-27|1058.81
#2016-07-28|1046.93
#2016-07-29|1059.07
#2016-08-01|1062.05
#2016-08-02|1038.17
#2016-08-03|1036.53
#2016-08-04|1060.86
#2016-08-05|1053.93
#2016-08-08|1076.05
#2016-08-09|1090.23
#2016-08-10|1098.79
#2016-08-11|1108.89
#2016-08-12|1102.35
#2016-08-15|1112.93
#2016-08-16|1100.55
#2016-08-17|1096.71
#2016-08-18|1123.08
#2016-08-19|1107.99
#2016-08-22|1104.66
#2016-08-23|1108.56
#2016-08-24|1059.52
#2016-08-25|1044.13
#2016-08-26|1061.43
#2016-08-29|1038.23
#2016-08-30|1028.05
#2016-08-31|1001.24
#2016-09-01| 999.67
#2016-09-02|1038.83
#2016-09-05|1052.79
#2016-09-06|1082.81
#2016-09-07|1082.64
#2016-09-08|1083.54
#2016-09-09|1045.25
#2016-09-12|1029.52
#2016-09-13|1036.41
#2016-09-14|1047.37
#2016-09-15|1053.36
#2016-09-16|1039.50
#2016-09-19|1069.34
#2016-09-20|1065.43
#2016-09-21|1062.03
#2016-09-22|1094.57
#2016-09-23|1088.40
#2016-09-26|1078.11
#2016-09-27|1074.48
#2016-09-28|1079.36
#2016-09-29|1079.45
#2016-09-30|1071.16
#2016-10-03|1070.47
#2016-10-04|1075.86
#2016-10-05|1068.95
#2016-10-06|1049.89
#2016-10-07|1060.48
#2016-10-10|1061.06
#2016-10-11|1014.13
#2016-10-12|1015.60
#2016-10-13| 986.93
#2016-10-14|1011.24
#2016-10-17|1005.66
#2016-10-18|1027.42
#2016-10-19|1047.80
#2016-10-20|1043.39
#2016-10-21|1042.10
#2016-10-24|1057.38
#2016-10-25|1062.73
#2016-10-26|1051.58
#2016-10-27|1042.75
#2016-10-28|1042.39
#2016-10-31|1067.80
#2016-11-01|1068.43
#2016-11-02|1066.15
#2016-11-03|1049.92
#2016-11-04|1014.05
#2016-11-07|1049.14
#2016-11-08|1067.80
#2016-11-09|1041.39
#2016-11-10|1003.75
#2016-11-11| 953.17
#2016-11-14| 933.06
#2016-11-15| 954.82
#2016-11-16| 964.37
#2016-11-17| 974.84
#2016-11-18| 969.11
#2016-11-21| 979.36
#2016-11-22| 998.73
#2016-11-23| 971.57
#2016-11-24| 969.27
#2016-11-25| 973.00
#2016-11-28| 998.82
#2016-11-29| 983.07
#2016-11-30| 974.77
#2016-12-01| 966.09
#2016-12-02| 958.13
#2016-12-05| 973.00
#2016-12-06| 973.77
#2016-12-07| 988.03
#2016-12-08| 998.28
#2016-12-09|1002.48
#2016-12-12|1000.28
#2016-12-13|1014.22
#2016-12-14|1009.14
#2016-12-15| 965.13
#2016-12-16| 958.64
#2016-12-19| 964.07
#2016-12-20| 977.14
#2016-12-21| 981.96
#2016-12-22| 964.85
#2016-12-23| 961.39
#2016-12-26| 961.00
#2016-12-27| 967.25
#2016-12-28| 994.55
#2016-12-29|1026.99
#2016-12-30|1020.19
#2017-01-02|1019.63
#2017-01-03|1021.30
#2017-01-04|1034.72
#2017-01-05|1026.88
#2017-01-06|1040.90
#2017-01-09|1040.51
#2017-01-10|1052.68
#2017-01-11|1039.85
#2017-01-12|1064.80
#2017-01-13|1072.91
#2017-01-16|1061.96
#2017-01-17|1065.78
#2017-01-18|1074.96
#2017-01-19|1057.05
#2017-01-20|1052.32
#2017-01-23|1068.61
#2017-01-24|1087.36
#2017-01-25|1090.13
#2017-01-26|1086.62
#2017-01-27|1059.65
#2017-01-30|1054.05
#2017-01-31|1056.11
#2017-02-01|1065.61
#2017-02-02|1069.68
#2017-02-03|1076.50
#2017-02-06|1060.55
#2017-02-07|1055.80
#2017-02-08|1047.45
#2017-02-09|1051.09
#2017-02-10|1068.60
#2017-02-13|1078.91
#2017-02-14|1076.51
#2017-02-15|1094.35
#2017-02-16|1109.52
#2017-02-17|1088.61
#2017-02-20|1100.08
#2017-02-21|1089.90
#2017-02-22|1086.80
#2017-02-23|1109.61
#2017-02-24|1091.52
#2017-02-27|1090.00
#2017-02-28|1066.64
#2017-03-01|1079.33
#2017-03-02|1085.75
#2017-03-03|1083.04
#2017-03-06|1091.17
#2017-03-07|1091.45
#2017-03-08|1081.92
#2017-03-09|1056.28
#2017-03-10|1077.57
#2017-03-13|1093.63
#2017-03-14|1089.01
#2017-03-15|1100.31
#2017-03-16|1150.19
#2017-03-17|1143.48
#2017-03-20|1165.20
#2017-03-21|1165.56
#2017-03-22|1160.60
#2017-03-23|1163.62
#2017-03-24|1165.47
#2017-03-27|1130.59
#2017-03-28|1131.04
#2017-03-29|1133.91
#2017-03-30|1136.64
#2017-03-31|1072.95
#2017-04-03|1076.72
#2017-04-04|1081.54
#2017-04-05|1063.59
#2017-04-06|1056.96
#2017-04-07|1057.21
#2017-04-10|1052.64
#2017-04-11|1064.66
#2017-04-12|1094.97
#2017-04-13|1119.09
#2017-04-14|1119.06
#2017-04-17|1128.31
#2017-04-18|1117.07
#2017-04-19|1117.24
#2017-04-20|1129.72
#2017-04-21|1125.95
#2017-04-24|1153.39
#2017-04-25|1156.71
#2017-04-26|1143.44
#2017-04-27|1137.90
#2017-04-28|1138.28
#2017-05-01|1140.47
#2017-05-02|1155.07
#2017-05-03|1145.91
#2017-05-04|1116.01
#2017-05-05|1126.18
#2017-05-08|1124.36
#2017-05-09|1136.22
#2017-05-10|1151.10
#2017-05-11|1152.96
#2017-05-12|1165.45
#2017-05-15|1180.52
#2017-05-16|1182.39
#2017-05-17|1175.09
#2017-05-18|1163.21
#2017-05-19|1175.78
#2017-05-22|1182.35
#2017-05-23|1210.46
#2017-05-24|1218.27
#2017-05-25|1224.71
#2017-05-26|1227.02
#2017-05-29|1211.26
#2017-05-30|1200.23
#2017-05-31|1170.68
#2017-06-01|1176.53
#2017-06-02|1194.74
#2017-06-05|1203.99
#2017-06-06|1178.53
#2017-06-07|1172.93
#2017-06-08|1159.89
#2017-06-09|1172.40
#2017-06-12|1156.57
#2017-06-13|1157.50
#2017-06-14|1175.37
#2017-06-15|1130.55
#2017-06-16|1134.17
#2017-06-19|1148.09
#2017-06-20|1123.83
#2017-06-21|1133.34
#2017-06-22|1132.30
#2017-06-23|1154.89
#2017-06-26|1161.58
#2017-06-27|1151.87
#2017-06-28|1145.49
#2017-06-29|1136.83
#2017-06-30|1128.50
#2017-07-03|1131.19
#2017-07-04|1118.00
#2017-07-05|1110.26
#2017-07-06|1107.30
#2017-07-07|1095.52
#2017-07-10|1103.59
#2017-07-11|1100.53
#2017-07-12|1143.68
#2017-07-13|1158.74
#2017-07-14|1187.63
#2017-07-17|1201.90
#2017-07-18|1188.40
#2017-07-19|1212.60
#2017-07-20|1210.73
#2017-07-21|1217.64
#2017-07-24|1227.98
#2017-07-25|1219.47
#2017-07-26|1226.32
#2017-07-27|1227.65
#2017-07-28|1228.40
#2017-07-31|1216.26
#2017-08-01|1210.71
#2017-08-02|1203.12
#2017-08-03|1196.47
#2017-08-04|1192.50
#2017-08-07|1223.96
#2017-08-08|1229.36
#2017-08-09|1207.02
#2017-08-10|1205.46
#2017-08-11|1180.22
#2017-08-14|1208.65
#2017-08-15|1197.96
#2017-08-16|1225.10
#2017-08-17|1226.72
#2017-08-18|1224.16
#2017-08-21|1228.59
#2017-08-22|1236.60
#2017-08-23|1244.39
#2017-08-24|1259.38
#2017-08-25|1269.99
#2017-08-28|1266.53
#2017-08-29|1268.17
#2017-08-30|1260.66
#2017-08-31|1268.11
#2017-09-01|1275.80
#2017-09-04|1258.25
#2017-09-05|1261.40
#2017-09-06|1251.74
#2017-09-07|1259.94
#2017-09-08|1245.90
#2017-09-11|1257.12
#2017-09-12|1254.35
#2017-09-13|1240.32
#2017-09-14|1241.78
#2017-09-15|1227.62
#2017-09-18|1228.95
#2017-09-19|1227.14
#2017-09-20|1231.99
#2017-09-21|1229.39
#2017-09-22|1236.26
#2017-09-25|1225.65
#2017-09-26|1196.15
#2017-09-27|1176.82
#2017-09-28|1175.52
#2017-09-29|1190.56
#2017-10-02|1183.87
#2017-10-03|1194.07
#2017-10-04|1218.58
#2017-10-05|1222.77
#2017-10-06|1219.07
#2017-10-09|1216.85
#2017-10-10|1242.17
#2017-10-11|1257.29
#2017-10-12|1269.46
#2017-10-13|1288.45
#2017-10-16|1298.89
#2017-10-17|1278.99
#2017-10-18|1274.70
#2017-10-19|1272.87
#2017-10-20|1256.96
#2017-10-23|1253.61
#2017-10-24|1249.47
#2017-10-25|1234.30
#2017-10-26|1217.32
#2017-10-27|1225.04
#2017-10-30|1246.04
#2017-10-31|1236.49
#2017-11-01|1250.74
#2017-11-02|1252.98
#2017-11-03|1239.85
#2017-11-06|1249.30
#2017-11-07|1264.15
#2017-11-08|1266.78
#2017-11-09|1259.03
#2017-11-10|1246.45
#2017-11-13|1235.56
#2017-11-14|1244.52
#2017-11-15|1249.84
#2017-11-16|1280.76
#2017-11-17|1325.48
#2017-11-20|1344.09
#2017-11-21|1368.53
#2017-11-22|1356.90
#2017-11-23|1329.13
#2017-11-24|1330.65
#2017-11-27|1350.01
#2017-11-28|1367.97
#2017-11-29|1373.56
#2017-11-30|1355.82
#2017-12-01|1322.80
#2017-12-04|1355.23
#2017-12-05|1353.17
#2017-12-06|1332.05
#2017-12-07|1326.02
#2017-12-08|1331.67
#2017-12-11|1329.77
#2017-12-12|1297.27
#2017-12-13|1318.54
#2017-12-14|1334.88
#2017-12-15|1338.08
#2017-12-18|1411.52
#2017-12-19|1419.64
#2017-12-20|1432.97
#2017-12-21|1446.27
#2017-12-22|1454.08
#2017-12-25|1454.26
#2017-12-26|1460.84
#2017-12-27|1497.07
#2017-12-28|1498.31
#2017-12-29|1512.25
#2018-01-01|1512.25
#2018-01-02|1512.60
#2018-01-03|1516.49
#2018-01-04|1519.50
#2018-01-05|1520.57
#2018-01-08|1511.26
#2018-01-09|1520.63
#2018-01-10|1509.19
#2018-01-11|1492.14
#2018-01-12|1503.97
#2018-01-15|1516.64
#2018-01-16|1550.02
#2018-01-17|1567.74
#2018-01-18|1586.43
#2018-01-19|1571.30
#2018-01-22|1597.24
#2018-01-23|1622.58
#2018-01-24|1637.35
#2018-01-25|1654.94
#2018-01-26|1644.41
#2018-01-29|1600.48
#2018-01-30|1555.62
#2018-01-31|1562.58
#2018-02-01|1562.14
#2018-02-02|1515.99
#2018-02-05|1472.39
#2018-02-06|1454.04
#2018-02-07|1480.04
#2018-02-08|1450.63
#2018-02-09|1438.64
#2018-02-12|1476.68
#2018-02-13|1497.96
#2018-02-14|1537.24
#2018-02-15|1634.74
#2018-02-16|1627.37
#2018-02-19|1598.19
#2018-02-20|1571.70
#2018-02-21|1617.81
#2018-02-22|1603.78
#2018-02-23|1632.90
#2018-02-26|1618.03
#2018-02-27|1613.26
#2018-02-28|1585.84
#2018-03-01|1571.62
#2018-03-02|1551.12
#2018-03-05|1582.07
#2018-03-06|1634.86
#2018-03-07|1619.10
#2018-03-08|1611.45
#2018-03-09|1637.32
#2018-03-12|1640.67
#2018-03-13|1647.19
#2018-03-14|1624.68
#2018-03-15|1598.08
#2018-03-16|1569.92
#2018-03-19|1565.42
#2018-03-20|1590.99
#2018-03-21|1596.26
#2018-03-22|1557.53
#2018-03-23|1540.00
#2018-03-26|1552.71
#2018-03-27|1552.08
#2018-03-28|1474.88
#2018-03-29|1476.77
#2018-03-30|1477.08
#2018-04-02|1476.63
#2018-04-03|1466.87
#2018-04-04|1458.19
#2018-04-05|1483.06
#2018-04-06|1450.45
#2018-04-09|1452.07
#2018-04-10|1470.65
#2018-04-11|1455.90
#2018-04-12|1477.61
#2018-04-13|1452.18
#2018-04-16|1466.16
#2018-04-17|1476.67
#2018-04-18|1507.44
#2018-04-19|1501.02
#2018-04-20|1483.85
#2018-04-23|1453.03
#2018-04-24|1431.60
#2018-04-25|1395.71
#2018-04-26|1416.10
#2018-04-27|1426.33
#2018-04-30|1437.02
#2018-05-01|1419.14
#2018-05-02|1408.67
#2018-05-03|1363.75
#2018-05-04|1402.71
#2018-05-07|1412.36
#2018-05-08|1403.34
#2018-05-09|1411.47
#2018-05-10|1452.44
#2018-05-11|1479.54
#2018-05-14|1479.03
#2018-05-15|1397.12
#2018-05-16|1446.22
#2018-05-17|1406.81
#2018-05-18|1373.75
#2018-05-21|1361.72
#2018-05-22|1402.35
#2018-05-23|1388.15
#2018-05-24|1398.18
#2018-05-25|1404.37
#2018-05-28|1411.57
#2018-05-29|1360.56
#2018-05-30|1348.76
#2018-05-31|1347.44
#2018-06-01|1392.16
#2018-06-04|1427.26
#2018-06-05|1391.74
#2018-06-06|1407.69
#2018-06-07|1386.91
#2018-06-08|1351.10
#2018-06-11|1344.76
#2018-06-12|1338.11
#2018-06-13|1346.83
#2018-06-14|1334.36
#2018-06-15|1294.23
#2018-06-18|1286.15
#2018-06-19|1247.87
#2018-06-20|1279.47
#2018-06-21|1270.39
#2018-06-22|1309.68
#2018-06-25|1274.78
#2018-06-26|1256.96
#2018-06-27|1237.55
#2018-06-28|1245.26
#2018-06-29|1320.66
#2018-07-02|1293.31
#2018-07-03|1318.55
#2018-07-04|1324.29
#2018-07-05|1330.49
#2018-07-06|1337.31
#2018-07-09|1382.45
#2018-07-10|1373.67
#2018-07-11|1347.79
#2018-07-12|1353.95
#2018-07-13|1344.37
#2018-07-16|1323.18
#2018-07-17|1346.63
#2018-07-18|1341.82
#2018-07-19|1319.06
#2018-07-20|1347.43
#2018-07-23|1327.21
#2018-07-24|1360.06
#2018-07-25|1347.67
#2018-07-26|1357.45
#2018-07-27|1378.73
#2018-07-30|1380.27
#2018-07-31|1383.69
#2018-08-01|1375.37
#2018-08-02|1321.07
#2018-08-03|1350.17
#2018-08-06|1331.44
#2018-08-07|1364.21
#2018-08-08|1356.71
#2018-08-09|1338.04
#2018-08-10|1280.05
#2018-08-13|1255.94
#2018-08-14|1260.65
#2018-08-15|1163.01
#2018-08-16|1189.42
#2018-08-17|1175.03
#2018-08-20|1201.23
#2018-08-21|1240.40
#2018-08-22|1277.86
#2018-08-23|1285.18
#2018-08-24|1305.52
#2018-08-27|1338.08
#2018-08-28|1342.36
#2018-08-29|1311.83
#2018-08-30|1230.57
#2018-08-31|1230.46
#2018-09-03|1203.89
#2018-09-04|1144.21
#2018-09-05|1106.14
#2018-09-06|1116.65
#2018-09-07|1149.57
#2018-09-10|1133.11
#2018-09-11|1130.00
#2018-09-12|1132.19
#2018-09-13|1166.92
#2018-09-14|1159.75
#2018-09-17|1149.65
#2018-09-18|1153.58
#2018-09-19|1173.99
#2018-09-20|1195.49
#2018-09-21|1224.55
#2018-09-24|1230.80
#2018-09-25|1205.28
#2018-09-26|1220.08
#2018-09-27|1219.00
#2018-09-28|1200.36
#2018-10-01|1199.64
#2018-10-02|1172.32
#2018-10-03|1157.97
#2018-10-04|1117.20
#2018-10-05|1103.95
#2018-10-08|1092.14
#2018-10-09|1095.53
#2018-10-10|1071.60
#2018-10-11|1060.78
#2018-10-12|1123.92
#2018-10-15|1093.38
#2018-10-16|1134.74
#2018-10-17|1113.99
#2018-10-18|1094.57
#2018-10-19|1087.39
#2018-10-22|1110.93
#2018-10-23|1064.45
#2018-10-24|1046.28
#2018-10-25|1060.96
#2018-10-26|1032.19
#2018-10-29|1039.12
#2018-10-30|1019.47
#2018-10-31|1048.66
#2018-11-01|1109.93
#2018-11-02|1146.35
#2018-11-05|1180.70
#2018-11-06|1175.14
#2018-11-07|1200.09
#2018-11-08|1168.31
#2018-11-09|1138.25
#2018-11-12|1095.14
#2018-11-13|1091.00
#2018-11-14|1108.52
#2018-11-15|1127.41
#2018-11-16|1143.00
#2018-11-19|1163.02
#2018-11-20|1112.76
#2018-11-21|1134.82
#2018-11-22|1153.40
#2018-11-23|1134.50
#2018-11-26|1166.14
#2018-11-27|1155.50
#2018-11-28|1174.94
#2018-11-29|1194.45
#2018-11-30|1146.69
#2018-12-03|1194.54
#2018-12-04|1201.17
#2018-12-05|1173.43
#2018-12-06|1115.52
#2018-12-07|1132.33
#2018-12-10|1080.59
#2018-12-11|1106.89
#2018-12-12|1139.72
#2018-12-13|1127.96
#2018-12-14|1107.43
#2018-12-17|1109.07
#2018-12-18|1107.76
#2018-12-19|1129.78
#2018-12-20|1113.32
#2018-12-21|1109.91
#2018-12-24|1115.28
#2018-12-25|1114.93
#2018-12-26|1115.59
#2018-12-27|1109.25
#2018-12-28|1135.46
#2018-12-31|1136.91
#2019-01-01|1136.91
#2019-01-02|1102.96
#2019-01-03|1115.72
#2019-01-04|1162.39
#2019-01-07|1164.44
#2019-01-08|1158.33
#2019-01-09|1193.14
#2019-01-10|1203.79
#2019-01-11|1212.11
#2019-01-14|1213.23
#2019-01-15|1221.95
#2019-01-16|1237.62
#2019-01-17|1224.87
#2019-01-18|1231.00
#2019-01-21|1241.07
#2019-01-22|1235.08
#2019-01-23|1230.62
#2019-01-24|1236.86
#2019-01-25|1257.09
#2019-01-28|1234.58
#2019-01-29|1260.07
#2019-01-30|1246.00
#2019-01-31|1282.62
#2019-02-01|1259.84
#2019-02-04|1240.81
#2019-02-05|1262.40
#2019-02-06|1265.69
#2019-02-07|1232.20
#2019-02-08|1215.94
#2019-02-11|1207.34
#2019-02-12|1223.36
#2019-02-13|1203.60
#2019-02-14|1180.74
#2019-02-15|1186.40
#2019-02-18|1205.52
#2019-02-19|1200.77
#2019-02-20|1223.38
#2019-02-21|1218.78
#2019-02-22|1231.46
#2019-02-25|1242.96
#2019-02-26|1243.43
#2019-02-27|1231.73
#2019-02-28|1224.31
#2019-03-01|1206.81
#2019-03-04|1212.21
#2019-03-05|1216.20
#2019-03-06|1223.29
#2019-03-07|1190.75
#2019-03-08|1183.57
#2019-03-11|1199.23
#2019-03-12|1204.34
#2019-03-13|1197.54
#2019-03-14|1185.89
#2019-03-15|1201.80
#2019-03-18|1218.65
#2019-03-19|1214.66
#2019-03-20|1204.72
#2019-03-21|1215.93
#2019-03-22|1203.92
#2019-03-25|1198.46
#2019-03-26|1190.70
#2019-03-27|1191.03
#2019-03-28|1188.19
#2019-03-29|1217.48
#2019-04-01|1258.77
#2019-04-02|1256.04
#2019-04-03|1285.75
#2019-04-04|1291.92
#2019-04-05|1298.81
#2019-04-08|1296.53
#2019-04-09|1308.46
#2019-04-10|1346.22
#2019-04-11|1332.43
#2019-04-12|1340.72
#2019-04-15|1326.14
#2019-04-16|1341.74
#2019-04-17|1359.85
#2019-04-18|1356.89
#2019-04-19|1356.99
#2019-04-22|1346.42
#2019-04-23|1339.85
#2019-04-24|1324.49
#2019-04-25|1316.67
#2019-04-26|1337.45
#2019-04-29|1333.52
#2019-04-30|1326.94
#2019-05-01|1323.82
#2019-05-02|1317.63
#2019-05-03|1346.81
#2019-05-06|1311.14
#2019-05-07|1302.93
#2019-05-08|1312.84
#2019-05-09|1262.95
#2019-05-10|1296.57
#2019-05-13|1276.12
#2019-05-14|1283.35
#2019-05-15|1275.05
#2019-05-16|1283.58
#2019-05-17|1247.01
#2019-05-20|1235.43
#2019-05-21|1228.12
#2019-05-22|1221.46
#2019-05-23|1184.52
#2019-05-24|1190.00
#2019-05-27|1188.27
#2019-05-28|1153.39
#2019-05-29|1182.38
#2019-05-30|1212.87
#2019-05-31|1228.05
#2019-06-03|1255.71
#2019-06-04|1226.54
#2019-06-05|1218.81
#2019-06-06|1207.62
#2019-06-07|1237.75
#2019-06-10|1264.92
#2019-06-11|1273.79
#2019-06-12|1256.38
#2019-06-13|1246.70
#2019-06-14|1249.68
#2019-06-17|1246.66
#2019-06-18|1290.25
#2019-06-19|1289.64
#2019-06-20|1320.04
#2019-06-21|1314.27
#2019-06-24|1299.51
#2019-06-25|1287.58
#2019-06-26|1298.29
#2019-06-27|1297.37
#2019-06-28|1306.19
#2019-07-01|1319.63
#2019-07-02|1304.72
#2019-07-03|1302.99
#2019-07-04|1301.99
#2019-07-05|1289.59
#2019-07-08|1292.40
#2019-07-09|1270.67
#2019-07-10|1300.09
#2019-07-11|1303.72
#2019-07-12|1288.53
#2019-07-15|1313.16
#2019-07-16|1325.44
#2019-07-17|1299.89
#2019-07-18|1312.77
#2019-07-19|1319.38
#2019-07-22|1320.88
#2019-07-23|1324.58
#2019-07-24|1319.94
#2019-07-25|1301.03
#2019-07-26|1277.30
#2019-07-29|1297.51
#2019-07-30|1283.60
#2019-07-31|1272.44
#2019-08-01|1264.81
#2019-08-02|1220.60
#2019-08-05|1177.50
#2019-08-06|1176.92
#2019-08-07|1168.49
#2019-08-08|1172.10
#2019-08-09|1158.89
#2019-08-12|1145.70
#2019-08-13|1161.83
#2019-08-14|1115.07
#2019-08-15|1133.62
#2019-08-16|1137.30
#2019-08-19|1129.44
#2019-08-20|1137.14
#2019-08-21|1153.88
#2019-08-22|1148.56
#2019-08-23|1150.74
#2019-08-26|1138.09
#2019-08-27|1132.19
#2019-08-28|1136.57
#2019-08-29|1144.02
#2019-08-30|1174.06
#2019-09-02|1169.83
#2019-09-03|1178.82
#2019-09-04|1214.48
#2019-09-05|1223.36
#2019-09-06|1231.39
#2019-09-09|1225.69
#2019-09-10|1227.37
#2019-09-11|1252.02
#2019-09-12|1278.06
#2019-09-13|1289.89
#2019-09-16|1304.28
#2019-09-17|1266.61
#2019-09-18|1258.87
#2019-09-19|1251.60
#2019-09-20|1240.08
#2019-09-23|1224.14
#2019-09-24|1216.38
#2019-09-25|1193.29
#2019-09-26|1203.25
#2019-09-27|1187.89
#2019-09-30|1166.85
#2019-10-01|1159.11
#2019-10-02|1152.93
#2019-10-03|1161.76
#2019-10-04|1179.38
#2019-10-07|1184.22
#2019-10-08|1168.53
#2019-10-09|1170.36
#2019-10-10|1194.84
#2019-10-11|1225.77
#2019-10-14|1223.48
#2019-10-15|1221.78
#2019-10-16|1226.54
#2019-10-17|1241.38
#2019-10-18|1234.05
#2019-10-21|1242.45
#2019-10-22|1252.52
#2019-10-23|1227.05
#2019-10-24|1222.54
#2019-10-25|1213.85
#2019-10-28|1228.58
#2019-10-29|1223.52
#2019-10-30|1185.06
#2019-10-31|1190.04
#2019-11-01|1193.57
#2019-11-04|1227.52
#2019-11-05|1236.74
#2019-11-06|1241.70
#2019-11-07|1245.12
#2019-11-08|1228.51
#2019-11-11|1214.89
#2019-11-12|1221.52
#2019-11-13|1211.38
#2019-11-14|1221.33
#2019-11-15|1224.87
#2019-11-18|1224.33
#2019-11-19|1248.83
#2019-11-20|1254.34
#2019-11-21|1239.26
#2019-11-22|1242.27
#2019-11-25|1220.97
#2019-11-26|1189.70
#2019-11-27|1195.86
#2019-11-28|1178.27
#2019-11-29|1183.31
#2019-12-02|1169.21
#2019-12-03|1157.74
#2019-12-04|1180.05
#2019-12-05|1164.08
#2019-12-06|1175.31
#2019-12-09|1171.75
#2019-12-10|1151.84
#2019-12-11|1170.63
#2019-12-12|1187.43
#2019-12-13|1219.27
#2019-12-16|1229.87
#2019-12-17|1248.42
#2019-12-18|1285.03
#2019-12-19|1284.07
#2019-12-20|1288.66
#2019-12-23|1282.57
#2019-12-24|1291.29
#2019-12-25|1290.82
#2019-12-26|1290.10
#2019-12-27|1300.91
#2019-12-30|1304.55
#2019-12-31|1294.82
#2020-01-01|1294.82
#2020-01-02|1301.77
#2020-01-03|1289.45
#2020-01-06|1273.54
#2020-01-07|1266.17
#2020-01-08|1267.27
#2020-01-09|1271.31
#2020-01-10|1280.13
#2020-01-13|1259.77
#2020-01-14|1277.09
#2020-01-15|1281.64
#2020-01-16|1279.03
#2020-01-17|1276.55
#2020-01-20|1276.02
#2020-01-21|1263.07
#2020-01-22|1276.32
#2020-01-23|1252.64
#2020-01-24|1261.77
#2020-01-27|1217.30
#2020-01-28|1213.39
#2020-01-29|1232.16
#2020-01-30|1220.68
#2020-01-31|1191.33
#2020-02-03|1201.72
#2020-02-04|1239.35
#2020-02-05|1251.46
#2020-02-06|1245.50
#2020-02-07|1225.73
#2020-02-10|1220.34
#2020-02-11|1243.61
#2020-02-12|1258.25
#2020-02-13|1258.73
#2020-02-14|1264.28
#2020-02-17|1257.49
#2020-02-18|1251.64
#2020-02-19|1256.40
#2020-02-20|1235.69
#2020-02-21|1236.68
#2020-02-24|1178.34
#2020-02-25|1169.74
#2020-02-26|1195.66
#2020-02-27|1134.61
#2020-02-28|1064.93
#2020-03-02|1086.39
#2020-03-03|1123.66
#2020-03-04|1127.93
#2020-03-05|1116.15
#2020-03-06|1083.54
#2020-03-09|1000.45
#2020-03-10|1010.07
#2020-03-11|1007.28
#2020-03-12| 909.10
#2020-03-13| 910.01
#2020-03-16| 816.35
#2020-03-17| 822.65
#2020-03-18| 726.12
#2020-03-19| 714.10
#2020-03-20| 741.18
#2020-03-23| 709.19
#2020-03-24| 768.62
#2020-03-25| 826.44
#2020-03-26| 876.76
#2020-03-27| 802.79
#2020-03-30| 787.17
#2020-03-31| 814.13
#2020-04-01| 795.22
#2020-04-02| 796.18
#2020-04-03| 778.84
#2020-04-06| 817.82
#2020-04-07| 858.05
#2020-04-08| 843.28
#2020-04-09| 883.31
#2020-04-10| 883.49
#2020-04-13| 870.76
#2020-04-14| 898.12
#2020-04-15| 860.91
#2020-04-16| 865.45
#2020-04-17| 856.61
#2020-04-20| 860.50
#2020-04-21| 837.39
#2020-04-22| 858.94
#2020-04-23| 883.46
#2020-04-24| 890.97
#2020-04-27| 897.09
#2020-04-28| 906.31
#2020-04-29| 938.54
#2020-04-30| 932.87
#2020-05-01| 909.98
#2020-05-04| 901.11
#2020-05-05| 916.15
#2020-05-06| 909.23
#2020-05-07| 911.55
#2020-05-08| 945.76
#2020-05-11| 939.52
#2020-05-12| 951.43
#2020-05-13| 948.12
#2020-05-14| 919.43
#2020-05-15| 921.91
#2020-05-18| 948.73
#2020-05-19| 972.38
#2020-05-20| 992.03
#2020-05-21| 981.87
#2020-05-22| 970.50
#2020-05-25| 959.40
#2020-05-26| 987.40
#2020-05-27| 971.79
#2020-05-28| 981.24
#2020-05-29| 943.88
#2020-06-01| 966.66
#2020-06-02|1012.27
#2020-06-03|1043.16
#2020-06-04|1035.54
#2020-06-05|1055.58
#2020-06-08|1058.37
#2020-06-09|1069.01
#2020-06-10|1049.90
#2020-06-11|1031.06
#2020-06-12|1034.94
#2020-06-15| 996.57
#2020-06-16| 998.37
#2020-06-17|1048.77
#2020-06-18|1030.61
#2020-06-19|1040.98
#2020-06-22|1046.01
#2020-06-23|1079.95
#2020-06-24|1055.86
#2020-06-25|1049.26
#2020-06-26|1036.25
#2020-06-29|1047.94
#2020-06-30|1049.56
#2020-07-01|1060.19
#2020-07-02|1083.65
#2020-07-03|1077.36
#2020-07-06|1085.67
#2020-07-07|1082.09
#2020-07-08|1115.89
#2020-07-09|1130.20
#2020-07-10|1127.85
#2020-07-13|1147.02
#2020-07-14|1118.72
#2020-07-15|1141.00
#2020-07-16|1134.89
#2020-07-17|1134.96
#2020-07-20|1145.19
#2020-07-21|1177.31
#2020-07-22|1166.50
#2020-07-23|1159.95
#2020-07-24|1133.70
#2020-07-27|1170.40
#2020-07-28|1169.57
#2020-07-29|1177.97
#2020-07-30|1130.31
#2020-07-31|1112.87
#2020-08-03|1092.75
#2020-08-04|1087.49
#2020-08-05|1123.71
#2020-08-06|1103.10
#2020-08-07|1072.46
#2020-08-10|1064.80
#2020-08-11|1066.83
#2020-08-12|1085.12
#2020-08-13|1081.84
#2020-08-14|1075.24
#2020-08-17|1072.27
#2020-08-18|1079.00
#2020-08-19|1077.20
#2020-08-20|1054.83
#2020-08-21|1087.21
#2020-08-24|1112.26
#2020-08-25|1116.67
#2020-08-26|1126.45
#2020-08-27|1126.79
#2020-08-28|1133.28
#2020-08-31|1093.91
#2020-09-01|1125.75
#2020-09-02|1099.03
#2020-09-03|1079.24
#2020-09-04|1067.48
#2020-09-07|1063.94
#2020-09-08|1053.39
#2020-09-09|1094.77
#2020-09-10|1103.15
#2020-09-11|1105.14
#2020-09-14|1112.42
#2020-09-15|1123.39
#2020-09-16|1130.86
#2020-09-17|1110.84
#2020-09-18|1098.79
#2020-09-21|1031.20
#2020-09-22|1046.52
#2020-09-23|1051.22
#2020-09-24|1050.73
#2020-09-25|1026.16
#2020-09-28|1045.89
#2020-09-29|1058.10
#2020-09-30|1069.43
#2020-10-01|1081.19
#2020-10-02|1093.65
#2020-10-05|1090.92
#2020-10-06|1089.88
#2020-10-07|1088.75
#2020-10-08|1082.93
#2020-10-09|1116.65
#2020-10-12|1125.98
#2020-10-13|1116.02
#2020-10-14|1132.75
#2020-10-15|1111.79
#2020-10-16|1125.44
#2020-10-19|1129.25
#2020-10-20|1128.61
#2020-10-21|1150.34
#2020-10-22|1137.32
#2020-10-23|1132.28
#2020-10-26|1131.25
#2020-10-27|1136.10
#2020-10-28|1088.76
#2020-10-29|1077.18
#2020-10-30|1102.08
#2020-11-02|1125.87
#2020-11-03|1134.08
#2020-11-04|1159.11
#2020-11-05|1223.49
#2020-11-06|1256.47
#2020-11-09|1256.06
#2020-11-10|1215.52
#2020-11-11|1186.61
#2020-11-12|1208.01
#2020-11-13|1210.70
#2020-11-16|1228.67
#2020-11-17|1202.06
#2020-11-18|1203.02
#2020-11-19|1181.96
#2020-11-20|1205.70
#2020-11-23|1201.94
#2020-11-24|1194.92
#2020-11-25|1209.22
#2020-11-26|1227.40
#2020-11-27|1213.79
#2020-11-30|1179.22
#2020-12-01|1215.87
#2020-12-02|1217.69
#2020-12-03|1241.69
#2020-12-04|1236.20
#2020-12-07|1250.74
#2020-12-08|1252.88
#2020-12-09|1253.56
#2020-12-10|1237.83
#2020-12-11|1242.44
#2020-12-14|1242.99
#2020-12-15|1254.44
#2020-12-16|1259.62
#2020-12-17|1303.82
#2020-12-18|1298.32
#2020-12-21|1279.19
#2020-12-22|1270.06
#2020-12-23|1280.88
#2020-12-24|1269.67
#2020-12-25|1269.62
#2020-12-28|1249.56
#2020-12-29|1252.01
#2020-12-30|1280.84
#2020-12-31|1275.18
#2021-01-01|1275.18
#2021-01-04|1297.71
#2021-01-05|1277.49
#2021-01-06|1267.76
#2021-01-07|1236.72
#2021-01-08|1260.05
#2021-01-11|1262.26
#2021-01-12|1272.51
#2021-01-13|1285.05
#2021-01-14|1311.92
#2021-01-15|1311.66
#2021-01-18|1323.70
#2021-01-19|1351.33
#2021-01-20|1368.02
#2021-01-21|1382.19
#2021-01-22|1362.92
#2021-01-25|1391.53
#2021-01-26|1368.80
#2021-01-27|1337.03
#2021-01-28|1349.29
#2021-01-29|1343.29
#2021-02-01|1350.42
#2021-02-02|1360.09
#2021-02-03|1370.25
#2021-02-04|1372.75
#2021-02-05|1398.54
#2021-02-08|1409.94
#2021-02-09|1420.82
#2021-02-10|1452.33
#2021-02-11|1467.20
#2021-02-12|1478.02
#2021-02-15|1507.91
#2021-02-16|1475.79
#2021-02-17|1471.78
#2021-02-18|1465.63
#2021-02-19|1483.24
#2021-02-22|1463.02
#2021-02-23|1437.93
#2021-02-24|1426.43
#2021-02-25|1421.08
#2021-02-26|1373.29
#2021-03-01|1435.48
#2021-03-02|1450.41
#2021-03-03|1459.29
#2021-03-04|1425.08
#2021-03-05|1404.22
#2021-03-08|1388.88
#2021-03-09|1414.55
#2021-03-10|1442.28
#2021-03-11|1484.24
#2021-03-12|1430.66
#2021-03-15|1422.23
#2021-03-16|1435.41
#2021-03-17|1415.31
#2021-03-18|1432.22
#2021-03-19|1440.16
#2021-03-22|1443.51
#2021-03-23|1430.03
#2021-03-24|1409.92
#2021-03-25|1389.22
#2021-03-26|1429.70
#2021-03-29|1443.13
#2021-03-30|1447.26
#2021-03-31|1454.38
#2021-04-01|1510.13
#2021-04-02|1510.17
#2021-04-05|1519.18
#2021-04-06|1522.29
#2021-04-07|1478.70
#2021-04-08|1482.23
#2021-04-09|1466.20
#2021-04-12|1444.21
#2021-04-13|1470.45
#2021-04-14|1494.50
#2021-04-15|1523.96
#2021-04-16|1523.83
#2021-04-19|1509.27
#2021-04-20|1482.72
#2021-04-21|1493.54
#2021-04-22|1480.27
#2021-04-23|1481.95
#2021-04-26|1474.13
#2021-04-27|1462.56
#2021-04-28|1471.05
#2021-04-29|1461.60
#2021-04-30|1428.87
#2021-05-03|1436.63
#2021-05-04|1409.86
#2021-05-05|1432.28
#2021-05-06|1464.01
#2021-05-07|1499.86
#2021-05-10|1483.24
#2021-05-11|1462.87
#2021-05-12|1453.80
#2021-05-13|1414.65
#2021-05-14|1421.22
#2021-05-17|1445.78
#2021-05-18|1451.07
#2021-05-19|1427.61
#2021-05-20|1446.24
#2021-05-21|1442.87
#2021-05-24|1437.36
#2021-05-25|1456.92
#2021-05-26|1457.59
#2021-05-27|1459.02
#2021-05-28|1475.43
#2021-05-31|1502.29
#2021-06-01|1505.65
#2021-06-02|1524.23
#2021-06-03|1499.65
#2021-06-04|1510.79
#2021-06-07|1496.29
#2021-06-08|1481.01
#2021-06-09|1477.66
#2021-06-10|1475.03
#2021-06-11|1471.16
#2021-06-14|1470.07
#2021-06-15|1450.11
#2021-06-16|1455.67
#2021-06-17|1411.67
#2021-06-18|1381.87
#2021-06-21|1378.95
#2021-06-22|1347.97
#2021-06-23|1373.00
#2021-06-24|1369.52
#2021-06-25|1378.41
#2021-06-28|1368.43
#2021-06-29|1378.22
#2021-06-30|1377.53
#2021-07-01|1361.20
#2021-07-02|1369.84
#2021-07-05|1345.10
#2021-07-06|1338.47
#2021-07-07|1357.78
#2021-07-08|1321.42
#2021-07-09|1336.36
#2021-07-12|1336.77
#2021-07-13|1319.16
#2021-07-14|1345.14
#2021-07-15|1354.31
#2021-07-16|1357.70
#2021-07-19|1319.12
#2021-07-20|1313.83
#2021-07-21|1326.34
#2021-07-22|1344.04
#2021-07-23|1327.35
#2021-07-26|1289.76
#2021-07-27|1251.78
#2021-07-28|1297.47
#2021-07-29|1354.44
#2021-07-30|1340.87
#2021-08-02|1360.73
#2021-08-03|1335.18
#2021-08-04|1348.36
#2021-08-05|1339.20
#2021-08-06|1307.42
#2021-08-09|1299.00
#2021-08-10|1339.20
#2021-08-11|1340.37
#2021-08-12|1323.89
#2021-08-13|1328.83
#2021-08-16|1300.73
#2021-08-17|1256.21
#2021-08-18|1272.15
#2021-08-19|1218.12
#2021-08-20|1201.36
#2021-08-23|1211.37
#2021-08-24|1248.75
#2021-08-25|1257.44
#2021-08-26|1252.98
#2021-08-27|1277.94
#2021-08-30|1269.89
#2021-08-31|1322.02
#2021-09-01|1344.96
#2021-09-02|1325.95
#2021-09-03|1338.16
#2021-09-06|1343.37
#2021-09-07|1344.62
#2021-09-08|1329.37
#2021-09-09|1282.14
#2021-09-10|1265.23
#2021-09-13|1275.33
#2021-09-14|1266.87
#2021-09-15|1255.70
#2021-09-16|1219.09
#2021-09-17|1221.08
#2021-09-20|1191.61
#2021-09-21|1211.61
#2021-09-22|1245.27
#2021-09-23|1266.69
#2021-09-24|1237.82
#2021-09-27|1234.06
#2021-09-28|1228.97
#2021-09-29|1240.29
#2021-09-30|1246.23
#2021-10-01|1244.42
#2021-10-04|1240.00
#2021-10-05|1245.45
#2021-10-06|1237.72
#2021-10-07|1283.72
#2021-10-08|1284.25
#2021-10-11|1287.63
#2021-10-12|1281.53
#2021-10-13|1301.71
#2021-10-14|1305.73
#2021-10-15|1323.15
#2021-10-18|1315.72
#2021-10-19|1338.77
#2021-10-20|1358.06
#2021-10-21|1328.15
#2021-10-22|1324.08
#2021-10-25|1313.06
#2021-10-26|1316.79
#2021-10-27|1291.40
#2021-10-28|1279.94
#2021-10-29|1262.52
#2021-11-01|1247.66
#2021-11-02|1258.58
#2021-11-03|1273.05
#2021-11-04|1293.57
#2021-11-05|1288.67
#2021-11-08|1299.81
#2021-11-09|1289.25
#2021-11-10|1272.20
#2021-11-11|1290.50
#2021-11-12|1286.63
#2021-11-15|1304.36
#2021-11-16|1301.85
#2021-11-17|1306.13
#2021-11-18|1288.46
#2021-11-19|1268.67
#2021-11-22|1263.49
#2021-11-23|1253.57
#2021-11-24|1233.14
#2021-11-25|1235.92
#2021-11-26|1165.09
#2021-11-29|1187.78
#2021-11-30|1229.61
#2021-12-01|1270.87
#2021-12-02|1263.76
#2021-12-03|1247.72
#2021-12-06|1266.02
#2021-12-07|1283.08
#2021-12-08|1284.78
#2021-12-09|1256.44
#2021-12-10|1239.96
#2021-12-13|1231.76
#2021-12-14|1233.17
#2021-12-15|1228.56
#2021-12-16|1242.95
#2021-12-17|1260.15
#2021-12-20|1243.33
#2021-12-21|1251.16
#2021-12-22|1259.49
#2021-12-23|1280.93
#2021-12-24|1285.85
#2021-12-27|1286.46
#2021-12-28|1279.06
#2021-12-29|1276.62
#2021-12-30|1281.71
#2021-12-31|1282.05
#2022-01-03|1292.95
#2022-01-04|1302.77
#2022-01-05|1324.39
#2022-01-06|1304.85
#2022-01-07|1305.69
#2022-01-10|1305.50
#2022-01-11|1334.34
#2022-01-12|1388.95
#2022-01-13|1381.44
#2022-01-14|1369.39
#2022-01-17|1360.40
#2022-01-18|1338.60
#2022-01-19|1362.22
#2022-01-20|1402.80
#2022-01-21|1391.30
#2022-01-24|1327.46
#2022-01-25|1340.21
#2022-01-26|1376.99
#2022-01-27|1342.38
#2022-01-28|1321.09
#2022-01-31|1377.32
#2022-02-01|1403.12
#2022-02-02|1386.75
#2022-02-03|1394.75
#2022-02-04|1382.30
#2022-02-07|1385.37
#2022-02-08|1409.19
#2022-02-09|1420.97
#2022-02-10|1441.40
#2022-02-11|1431.97
#2022-02-14|1437.35
#2022-02-15|1428.96
#2022-02-16|1453.74
#2022-02-17|1465.08
#2022-02-18|1449.20
#2022-02-21|1428.96
#2022-02-22|1442.10
#2022-02-23|1435.58
#2022-02-24|1404.79
#2022-02-25|1428.65
#2022-02-28|1453.85
#2022-03-01|1495.86
#2022-03-02|1488.48
#2022-03-03|1503.59
#2022-03-04|1438.93
#2022-03-07|1415.51
#2022-03-08|1423.18
#2022-03-09|1448.30
#2022-03-10|1479.65
#2022-03-11|1481.79
#2022-03-14|1434.41
#2022-03-15|1413.74
#2022-03-16|1486.33
#2022-03-17|1517.99
#2022-03-18|1503.36
#2022-03-21|1513.24
#2022-03-22|1521.21
#2022-03-23|1521.73
#2022-03-24|1547.43
#2022-03-25|1520.46
#2022-03-28|1505.39
#2022-03-29|1532.64
#2022-03-30|1561.53
#2022-03-31|1538.75
#2022-04-01|1545.00
#2022-04-04|1546.66
#2022-04-05|1516.89
#2022-04-06|1506.23
#2022-04-07|1486.94
#2022-04-08|1513.35
#2022-04-11|1522.69
#2022-04-12|1516.82
#2022-04-13|1485.76
#2022-04-14|1461.30
#2022-04-15|1461.71
#2022-04-18|1457.58
#2022-04-19|1436.18
#2022-04-20|1416.51
#2022-04-21|1389.17
#2022-04-22|1357.19
#2022-04-25|1309.29
#2022-04-26|1317.80
#2022-04-27|1307.31
#2022-04-28|1316.15
#2022-04-29|1343.91
#2022-05-02|1326.57
#2022-05-03|1327.61
#2022-05-04|1311.60
#2022-05-05|1284.15
#2022-05-06|1250.83
#2022-05-09|1204.79
#2022-05-10|1217.35
#2022-05-11|1246.94
#2022-05-12|1232.88
#2022-05-13|1257.54
#2022-05-16|1260.75
#2022-05-17|1280.75
#2022-05-18|1271.84
#2022-05-19|1262.84
#2022-05-20|1261.41
#2022-05-23|1293.71
#2022-05-24|1271.42
#2022-05-25|1249.68
#2022-05-26|1294.48
#2022-05-27|1323.94
#2022-05-30|1367.94
#2022-05-31|1355.99
#2022-06-01|1325.34
#2022-06-02|1328.97
#2022-06-03|1322.82
#2022-06-06|1327.45
#2022-06-07|1302.61
#2022-06-08|1304.25
#2022-06-09|1280.56
#2022-06-10|1236.39
#2022-06-13|1188.53
#2022-06-14|1187.90
#2022-06-15|1225.30
#2022-06-16|1222.64
#2022-06-17|1201.89
#2022-06-20|1223.79
#2022-06-21|1244.79
#2022-06-22|1218.87
#2022-06-23|1210.23
#2022-06-24|1239.13
#2022-06-27|1267.60
#2022-06-28|1246.46
#2022-06-29|1223.53
#2022-06-30|1190.08
#2022-07-01|1186.92
#2022-07-04|1227.09
#2022-07-05|1178.89
#2022-07-06|1170.02
#2022-07-07|1218.07
#2022-07-08|1211.50
#2022-07-11|1174.14
#2022-07-12|1176.47
#2022-07-13|1157.37
#2022-07-14|1102.69
#2022-07-15|1124.23
#2022-07-18|1153.11
#2022-07-19|1164.36
#2022-07-20|1159.05
#2022-07-21|1172.19
#2022-07-22|1191.05
#2022-07-25|1172.45
#2022-07-26|1181.95
#2022-07-27|1179.97
#2022-07-28|1201.68
#2022-07-29|1187.27
#2022-08-01|1201.73
#2022-08-02|1178.12
#2022-08-03|1175.75
#2022-08-04|1189.48
#2022-08-05|1205.74
#2022-08-08|1238.11
#2022-08-09|1234.87
#2022-08-10|1270.15
#2022-08-11|1295.66
#2022-08-12|1282.68
#2022-08-15|1268.67
#2022-08-16|1283.79
#2022-08-17|1256.65
#2022-08-18|1235.21
#2022-08-19|1187.49
#2022-08-22|1181.53
#2022-08-23|1192.21
#2022-08-24|1192.85
#2022-08-25|1233.44
#2022-08-26|1226.36
#2022-08-29|1206.44
#2022-08-30|1164.03
#2022-08-31|1145.10
#2022-09-01|1107.73
#2022-09-02|1141.68
#2022-09-05|1147.63
#2022-09-06|1134.89
#2022-09-07|1118.60
#2022-09-08|1117.71
#2022-09-09|1153.33
#2022-09-12|1179.89
#2022-09-13|1132.81
#2022-09-14|1131.01
#2022-09-15|1122.93
#2022-09-16|1088.23
#2022-09-19|1082.31
#2022-09-20|1087.02
#2022-09-21|1082.94
#2022-09-22|1068.54
#2022-09-23|1026.66
#2022-09-26|1036.31
#2022-09-27|1042.74
#2022-09-28|1038.36
#2022-09-29|1016.33
#2022-09-30|1033.72
#2022-10-03|1044.55
#2022-10-04|1092.44
#2022-10-05|1066.68
#2022-10-06|1081.61
#2022-10-07|1067.23
#2022-10-10|1040.61
#2022-10-11|1041.36
#2022-10-12|1026.44
#2022-10-13|1005.93
#2022-10-14|1013.64
#2022-10-17|1057.79
#2022-10-18|1057.20
#2022-10-19|1036.51
#2022-10-20|1040.91
#2022-10-21|1026.47
#2022-10-24| 962.77
#2022-10-25| 993.70
#2022-10-26|1043.85
#2022-10-27|1053.60
#2022-10-28|1022.77
#2022-10-31|1023.62
#2022-11-01|1049.64
#2022-11-02|1057.29
#2022-11-03|1027.93
#2022-11-04|1106.42
#2022-11-07|1134.39
#2022-11-08|1122.36
#2022-11-09|1125.03
#2022-11-10|1172.61
#2022-11-11|1214.26
#2022-11-14|1207.64
#2022-11-15|1218.13
#2022-11-16|1239.03
#2022-11-17|1218.39
#2022-11-18|1235.27
#2022-11-21|1214.23
#2022-11-22|1218.21
#2022-11-23|1247.33
#2022-11-24|1256.31
#2022-11-25|1244.09
#2022-11-28|1247.49
#2022-11-29|1246.83
#2022-11-30|1289.80
#2022-12-01|1218.25
#2022-12-02|1217.94
#2022-12-05|1244.40
#2022-12-06|1243.45
#2022-12-07|1253.14
#2022-12-08|1259.51
#2022-12-09|1251.44
#2022-12-12|1230.32
#2022-12-13|1280.71
#2022-12-14|1267.13
#2022-12-15|1224.94
#2022-12-16|1207.38
#2022-12-19|1250.46
#2022-12-20|1239.83
#2022-12-21|1260.29
#2022-12-22|1256.58
#2022-12-23|1271.08
#2022-12-26|1271.08
#2022-12-27|1249.92
#2022-12-28|1271.71
#2022-12-29|1285.38
#2022-12-30|1263.10
#2023-01-02|1262.81
#2023-01-03|1306.54
#2023-01-04|1325.75
#2023-01-05|1298.37
#2023-01-06|1326.70
#2023-01-09|1383.77
#2023-01-10|1366.70
#2023-01-11|1386.32
#2023-01-12|1402.89
#2023-01-13|1430.24
#2023-01-16|1397.44
#2023-01-17|1387.02
#2023-01-18|1401.91
#2023-01-19|1363.90
#2023-01-20|1382.43
#2023-01-23|1396.84
#2023-01-24|1397.24
#2023-01-25|1388.50
#2023-01-26|1404.52
#2023-01-27|1409.99
#2023-01-30|1374.36
#2023-01-31|1355.74
#2023-02-01|1385.87
#2023-02-02|1402.21
#2023-02-03|1377.28
#2023-02-06|1342.43
#2023-02-07|1347.93
#2023-02-08|1341.18
#2023-02-09|1348.44
#2023-02-10|1318.91
#2023-02-13|1336.96
#2023-02-14|1326.43
#2023-02-15|1305.96
#2023-02-16|1302.93
#2023-02-17|1289.80
#2023-02-20|1287.46
#2023-02-21|1254.98
#2023-02-22|1255.86
#2023-02-23|1265.31
#2023-02-24|1220.54
#2023-02-27|1234.57
#2023-02-28|1246.73
#2023-03-01|1290.45
#2023-03-02|1258.86
#2023-03-03|1260.69
#2023-03-06|1264.33
#2023-03-07|1240.20
#2023-03-08|1224.42
#2023-03-09|1216.57
#2023-03-10|1216.94
#2023-03-13|1214.82
#2023-03-14|1212.66
#2023-03-15|1173.19
#2023-03-16|1176.41
#2023-03-17|1167.62
#2023-03-20|1181.65
#2023-03-21|1178.56
#2023-03-22|1222.20
#2023-03-23|1268.99
#2023-03-24|1249.34
#2023-03-27|1230.94
#2023-03-28|1264.61
#2023-03-29|1283.34
#2023-03-30|1296.44
#2023-03-31|1291.49
#2023-04-03|1294.54
#2023-04-04|1311.21
#2023-04-05|1286.00
#2023-04-06|1279.43
#2023-04-07|1279.43
#2023-04-10|1260.55
#2023-04-11|1267.31
#2023-04-12|1255.98
#2023-04-13|1296.89
#2023-04-14|1295.85
#2023-04-17|1298.76
#2023-04-18|1317.52
#2023-04-19|1309.38
#2023-04-20|1315.46
#2023-04-21|1294.56
#2023-04-24|1283.49
#2023-04-25|1261.65
#2023-04-26|1276.47
#2023-04-27|1284.50
#2023-04-28|1291.81
#2023-05-01|1289.58
#2023-05-02|1255.61
#2023-05-03|1271.15
#2023-05-04|1256.74
#2023-05-05|1264.84
#2023-05-08|1272.13
#2023-05-09|1229.55
#2023-05-10|1217.72
#2023-05-11|1188.31
#2023-05-12|1180.81
#2023-05-15|1210.89
#2023-05-16|1211.93
#2023-05-17|1215.16
#2023-05-18|1187.48
#2023-05-19|1186.69
#2023-05-22|1203.28
#2023-05-23|1183.84
#2023-05-24|1170.86
#2023-05-25|1137.62
#2023-05-26|1142.56
#2023-05-29|1132.06
#2023-05-30|1115.47
#2023-05-31|1109.96
#2023-06-01|1141.11
#2023-06-02|1171.77
#2023-06-05|1184.14
#2023-06-06|1184.32
#2023-06-07|1206.07
#2023-06-08|1220.11
#2023-06-09|1239.72
#2023-06-12|1237.03
#2023-06-13|1260.17
#2023-06-14|1274.95
#2023-06-15|1288.60
#2023-06-16|1300.84
#2023-06-19|1303.10
#2023-06-20|1263.33
#2023-06-21|1242.19
#2023-06-22|1227.59
#2023-06-23|1192.41
#2023-06-26|1197.09
#2023-06-27|1240.76
#2023-06-28|1243.52
#2023-06-29|1230.49
#2023-06-30|1246.26
#2023-07-03|1248.98
#2023-07-04|1256.54
#2023-07-05|1241.11
#2023-07-06|1186.95
#2023-07-07|1210.41
#2023-07-10|1208.12
#2023-07-11|1234.80
#2023-07-12|1298.69
#2023-07-13|1332.70
#2023-07-14|1333.18
#2023-07-17|1334.50
#2023-07-18|1345.76
#2023-07-19|1340.78
#2023-07-20|1320.91
#2023-07-21|1313.15
#2023-07-24|1330.64
#2023-07-25|1357.84
#2023-07-26|1353.10
#2023-07-27|1362.57
#2023-07-28|1392.88
#2023-07-31|1393.42
#2023-08-01|1356.58
#2023-08-02|1285.02
#2023-08-03|1280.56
#2023-08-04|1305.09
#2023-08-07|1279.52
#2023-08-08|1254.49
#2023-08-09|1254.11
#2023-08-10|1297.19
#2023-08-11|1265.44
#2023-08-14|1237.50
#2023-08-15|1230.85
#2023-08-16|1220.71
#2023-08-17|1212.26
#2023-08-18|1194.95
#2023-08-21|1204.09
#2023-08-22|1209.04
#2023-08-23|1240.36
#2023-08-24|1228.95
#2023-08-25|1217.90
#2023-08-28|1245.22
#2023-08-29|1251.42
#2023-08-30|1249.46
#2023-08-31|1216.40
#2023-09-01|1227.96
#2023-09-04|1223.26
#2023-09-05|1208.37
#2023-09-06|1208.47
#2023-09-07|1185.29
#2023-09-08|1198.77
#2023-09-11|1221.74
#2023-09-12|1218.31
#2023-09-13|1218.22
#2023-09-14|1214.80
#2023-09-15|1200.47
#2023-09-18|1191.49
#2023-09-19|1193.24
#2023-09-20|1219.48
#2023-09-21|1173.33
#2023-09-22|1200.37
#2023-09-25|1195.16
#2023-09-26|1164.31
#2023-09-27|1155.05
#2023-09-28|1156.95
#2023-09-29|1167.00
#2023-10-02|1132.89
#2023-10-03|1117.32
#2023-10-04|1111.46
#2023-10-05|1114.77
#2023-10-06|1133.26
#2023-10-09|1132.90
#2023-10-10|1194.31
#2023-10-11|1219.00
#2023-10-12|1200.95
#2023-10-13|1193.01
#2023-10-16|1206.51
#2023-10-17|1209.71
#2023-10-18|1176.97
#2023-10-19|1158.02
#2023-10-20|1157.93
#2023-10-23|1158.10
#2023-10-24|1155.94
#2023-10-25|1147.25
#2023-10-26|1145.67
#2023-10-27|1144.78
#2023-10-30|1150.87
#2023-10-31|1144.75
#2023-11-01|1149.90
#2023-11-02|1193.55
#2023-11-03|1244.22
#2023-11-06|1247.73
#2023-11-07|1211.08
#2023-11-08|1225.73
#2023-11-09|1214.45
#2023-11-10|1188.55
#2023-11-13|1186.53
#2023-11-14|1234.59
#2023-11-15|1282.17
#2023-11-16|1249.74
#2023-11-17|1243.50
#2023-11-20|1247.10
#2023-11-21|1240.88
#2023-11-22|1221.75
#2023-11-23|1238.76
#2023-11-24|1245.14
#2023-11-27|1248.60
#2023-11-28|1263.77
#2023-11-29|1267.48
#2023-11-30|1251.56
#2023-12-01|1261.97
#2023-12-04|1253.20
#2023-12-05|1230.76
#2023-12-06|1240.07
#2023-12-07|1226.19
#2023-12-08|1213.00
#2023-12-11|1208.29
#2023-12-12|1194.86
#2023-12-13|1199.09
#2023-12-14|1297.32
#2023-12-15|1297.67
#2023-12-18|1245.35
#2023-12-19|1276.68
#2023-12-20|1283.81
#2023-12-21|1288.99
#2023-12-22|1236.42
#2023-12-25|1236.42
#2023-12-26|1226.58
#2023-12-27|1293.14
#2023-12-28|1277.81
#2023-12-29|1300.32
#2024-01-01|1300.32
#2024-01-02|1261.44
#2024-01-03|1222.82
#2024-01-04|1221.68
#2024-01-05|1233.41
#2024-01-08|1229.77
#2024-01-09|1218.22
#2024-01-10|1211.12
#2024-01-11|1218.87
#2024-01-12|1236.00
#2024-01-15|1212.13
#2024-01-16|1182.30
#2024-01-17|1149.09
#2024-01-18|1169.12
#2024-01-19|1172.53
#2024-01-22|1153.95
#2024-01-23|1183.18
#2024-01-24|1214.63
#2024-01-25|1207.11
#2024-01-26|1234.10
#2024-01-29|1211.86
#2024-01-30|1213.81
#2024-01-31|1230.28
#2024-02-01|1233.85
#2024-02-02|1217.11
#2024-02-05|1199.89
#2024-02-06|1226.74
#2024-02-07|1220.54
#2024-02-08|1202.28
#2024-02-09|1196.13
#2024-02-12|1203.25
#2024-02-13|1180.18
#2024-02-14|1182.34
#2024-02-15|1191.85
#2024-02-16|1205.32
#2024-02-19|1201.71
#2024-02-20|1195.86
#2024-02-21|1197.37
#2024-02-22|1196.68
#2024-02-23|1183.64
#2024-02-26|1177.14
#2024-02-27|1186.68
#2024-02-28|1156.94
#2024-02-29|1168.02
#2024-03-01|1178.74
#2024-03-04|1180.78
#2024-03-05|1178.80
#2024-03-06|1209.91
#2024-03-07|1208.04
#2024-03-08|1211.62
#2024-03-11|1216.56
#2024-03-12|1209.77
#2024-03-13|1233.30
#2024-03-14|1204.95
#2024-03-15|1193.75
#2024-03-18|1174.90
#2024-03-19|1168.96
#2024-03-20|1187.18
#2024-03-21|1184.77
#2024-03-22|1184.17
#2024-03-25|1190.88
#2024-03-26|1201.35
#2024-03-27|1216.16
#2024-03-28|1221.04
#2024-03-29|1221.03
#2024-04-01|1219.65
#2024-04-02|1227.83
#2024-04-03|1225.96
#2024-04-04|1251.18
#2024-04-05|1241.82
#2024-04-08|1246.80
#2024-04-09|1255.86
#2024-04-10|1246.30
#2024-04-11|1243.24
#2024-04-12|1220.54
#2024-04-15|1202.28
#2024-04-16|1181.86
#2024-04-17|1171.88
#2024-04-18|1174.98
#2024-04-19|1179.13
#2024-04-22|1192.56
#2024-04-23|1213.86
#2024-04-24|1217.61
#2024-04-25|1216.32
#2024-04-26|1253.34
#2024-04-29|1281.42
#2024-04-30|1262.43
#2024-05-01|1276.44
#2024-05-02|1284.34
#2024-05-03|1298.17
#2024-05-06|1305.74
#2024-05-07|1307.39
#2024-05-08|1296.94
#2024-05-09|1314.21
#2024-05-10|1328.18
#2024-05-13|1349.26
#2024-05-14|1340.65
#2024-05-15|1360.72
#2024-05-16|1370.38
#2024-05-17|1360.88
#2024-05-20|1368.52
#2024-05-21|1378.94
#2024-05-22|1359.42
#2024-05-23|1334.00
#2024-05-24|1337.40
#2024-05-27|1336.84
#2024-05-28|1335.56
#2024-05-29|1327.34
#2024-05-30|1283.07
#2024-05-31|1258.45
#2024-06-03|1306.51
#2024-06-04|1283.86
#2024-06-05|1259.16
#2024-06-06|1263.26
#2024-06-07|1263.65
#2024-06-10|1267.33
#2024-06-11|1274.10
#2024-06-12|1311.10
#2024-06-13|1304.03
#2024-06-14|1321.21
#2024-06-17|1330.82
#2024-06-18|1402.01
#2024-06-19|1429.49
#2024-06-20|1405.29
#2024-06-21|1405.35
#2024-06-24|1393.17
#2024-06-25|1379.55
#2024-06-26|1370.96
#2024-06-27|1340.74
#2024-06-28|1379.61
#2024-07-01|1376.61
#2024-07-02|1340.98
#2024-07-03|1378.92
#2024-07-04|1391.69
#2024-07-05|1387.25
#2024-07-08|1403.12
#2024-07-09|1395.90
#2024-07-10|1392.16
#2024-07-11|1417.86
#2024-07-12|1431.46
#2024-07-15|1424.09
#2024-07-16|1410.33
#2024-07-17|1382.90
#2024-07-18|1391.44
#2024-07-19|1379.09
#2024-07-22|1391.21
#2024-07-23|1390.07
#2024-07-24|1394.70
#2024-07-25|1399.01
#2024-07-26|1408.38
#2024-07-29|1388.36
#2024-07-30|1409.30
#2024-07-31|1446.21
#2024-08-01|1433.34
#2024-08-02|1404.03
#2024-08-05|1368.35
#2024-08-06|1365.66
#2024-08-07|1392.08
#2024-08-08|1400.60
#2024-08-09|1405.55
#2024-08-12|1414.24
#2024-08-13|1425.55
#2024-08-14|1446.65
#2024-08-15|1470.16
#2024-08-16|1492.86
#2024-08-19|1520.78
#2024-08-20|1507.06
#2024-08-21|1510.74
#2024-08-22|1491.35
#2024-08-23|1520.07
#2024-08-26|1517.46
#2024-08-27|1525.05
#2024-08-28|1512.70
#2024-08-29|1524.07
#2024-08-30|1518.94
#2024-09-02|1501.10
#2024-09-03|1475.36
#2024-09-04|1489.80
#2024-09-05|1504.19
#2024-09-06|1481.42
#2024-09-09|1477.04
#2024-09-10|1484.89
#2024-09-11|1471.12
#2024-09-12|1488.77
#2024-09-13|1498.99
#2024-09-16|1497.00
#2024-09-17|1518.70
#2024-09-18|1525.68
#2024-09-19|1556.10
#2024-09-20|1561.64
#2024-09-23|1598.37
#2024-09-24|1595.86
#2024-09-25|1634.31
#2024-09-26|1666.67
#2024-09-27|1674.04
#2024-09-30|1633.41
#2024-10-01|1619.33
#2024-10-02|1631.12
#2024-10-03|1608.11
#2024-10-04|1610.14
#2024-10-07|1620.51
#2024-10-08|1589.13
#2024-10-09|1580.15
#2024-10-10|1592.47
#2024-10-11|1619.89
#2024-10-14|1614.84
#2024-10-15|1599.89
#2024-10-16|1605.97
#2024-10-17|1599.83
#2024-10-18|1630.50
#2024-10-21|1620.41
#2024-10-22|1624.67
#2024-10-23|1590.69
#2024-10-24|1606.44
#2024-10-25|1610.49
#2024-10-28|1611.13
#2024-10-29|1604.84
#2024-10-30|1602.52
#2024-10-31|1583.25
#2024-11-01|1609.88
#2024-11-04|1613.87
#2024-11-05|1636.79
#2024-11-06|1594.26
#2024-11-07|1632.36
#2024-11-08|1597.72
#2024-11-11|1553.00
#2024-11-12|1537.74
#2024-11-13|1526.80
#2024-11-14|1524.59
#2024-11-15|1516.77
#2024-11-18|1542.72
#2024-11-19|1543.90
#2024-11-20|1549.08
#2024-11-21|1564.06
#2024-11-22|1548.00
#2024-11-25|1539.15
#2024-11-26|1541.72
#2024-11-27|1528.23
#2024-11-28|1532.42
#2024-11-29|1525.44
#2024-12-02|1538.48
#2024-12-03|1539.74
#2024-12-04|1554.48
#2024-12-05|1583.40
#2024-12-06|1588.62
#2024-12-09|1620.66
#2024-12-10|1605.25
#2024-12-11|1612.06
#2024-12-12|1606.10
#2024-12-13|1610.83
#2024-12-16|1611.05
#2024-12-17|1560.47
#2024-12-18|1561.78
#2024-12-19|1512.65
#2024-12-20|1509.81
#2024-12-23|1494.54
#2024-12-24|1491.60
#2024-12-25|1491.56
#2024-12-26|1477.37
#2024-12-27|1488.29
#2024-12-30|1465.46
#2024-12-31|1458.14
#2025-01-01|1458.14
#2025-01-02|1470.73
#2025-01-03|1483.53
#2025-01-06|1500.24
#2025-01-07|1465.85
#2025-01-08|1427.19
#2025-01-09|1432.65
#2025-01-10|1409.02
#2025-01-13|1383.93
#2025-01-14|1402.67
#2025-01-15|1444.29
#2025-01-16|1434.96
#2025-01-17|1461.75
#2025-01-20|1474.85
#2025-01-21|1485.51
#2025-01-22|1482.62
#2025-01-23|1466.56
#2025-01-24|1488.69
#2025-01-27|1462.63
#2025-01-28|1468.10
#2025-01-29|1497.34
#2025-01-30|1515.64
#2025-01-31|1497.72
#2025-02-03|1483.44
#2025-02-04|1506.35
#2025-02-05|1520.83
#2025-02-06|1538.65
#2025-02-07|1555.19
#2025-02-10|1557.79
#2025-02-11|1553.61
#2025-02-12|1553.68
#2025-02-13|1556.37
#2025-02-14|1592.82
#2025-02-17|1585.14
#2025-02-18|1611.17
#2025-02-19|1588.98
#2025-02-20|1611.07
#2025-02-21|1621.99
#2025-02-24|1582.52
#2025-02-25|1587.42
#2025-02-26|1602.60
#2025-02-27|1576.48
#2025-02-28|1536.16
#2025-03-03|1564.59
#2025-03-04|1554.66
#2025-03-05|1593.28
#2025-03-06|1629.71
#2025-03-07|1627.80
#2025-03-10|1597.24
#2025-03-11|1597.96
#2025-03-12|1583.28
#2025-03-13|1595.80
#2025-03-14|1630.79
#2025-03-17|1645.70
#2025-03-18|1655.50
#2025-03-19|1672.73
#2025-03-20|1657.26
#2025-03-21|1650.50
#2025-03-24|1647.32
#2025-03-25|1657.03
#2025-03-26|1665.58
#2025-03-27|1668.29
#2025-03-28|1641.90
#2025-03-31|1628.14
#2025-04-01|1654.85
#2025-04-02|1604.87
#2025-04-03|1547.03
#2025-04-04|1447.45
#2025-04-07|1422.40
#2025-04-08|1466.69
#2025-04-09|1410.72
#2025-04-10|1503.17
#2025-04-11|1523.59
#2025-04-14|1602.48
#2025-04-15|1600.11
#2025-04-16|1620.97
#2025-04-17|1615.21
#2025-04-18|1615.73
#2025-04-21|1627.71
#2025-04-22|1640.81
#2025-04-23|1645.96
#2025-04-24|1647.81
#2025-04-25|1657.93
#2025-04-28|1675.31
#2025-04-29|1686.35
#2025-04-30|1690.75
#2025-05-01|1690.06
#2025-05-02|1721.84
#2025-05-05|1724.04
#2025-05-06|1731.42
#2025-05-07|1717.15
#2025-05-08|1712.87
#2025-05-09|1720.35
#2025-05-12|1729.80
#2025-05-13|1729.52
#2025-05-14|1743.07
#2025-05-15|1762.13
#2025-05-16|1759.25
#2025-05-19|1752.54
#2025-05-20|1763.87
#2025-05-21|1778.28
#2025-05-22|1762.45
#2025-05-23|1774.08
#2025-05-26|1779.22
#2025-05-27|1777.39
#2025-05-28|1782.28
#2025-05-29|1816.56
#2025-05-30|1773.06
#2025-06-02|1813.00
#2025-06-03|1806.29
#2025-06-04|1839.32
#2025-06-05|1860.30
#2025-06-06|1845.23
#2025-06-09|1854.31
#2025-06-10|1866.90
#2025-06-11|1847.48
#2025-06-12|1858.26
#2025-06-13|1806.75
#2025-06-16|1817.40
#2025-06-17|1784.21
#2025-06-18|1787.61
#2025-06-19|1769.89
#2025-06-20|1780.91
#2025-06-23|1785.11
#2025-06-24|1846.45
#2025-06-25|1832.30
#2025-06-26|1836.92
#2025-06-27|1836.16
#2025-06-30|1846.14
#2025-07-01|1868.32
#2025-07-02|1851.85
#2025-07-03|1872.93
#2025-07-04|1863.79
#2025-07-07|1854.64
#2025-07-08|1844.69
#2025-07-09|1852.64
#2025-07-10|1846.65
#2025-07-11|1816.54
#2025-07-14|1808.68
#2025-07-15|1822.56
#2025-07-16|1822.54
#2025-07-17|1835.39
#2025-07-18|1884.84
#2025-07-21|1892.74
#2025-07-22|1896.96
#2025-07-23|1920.04
#2025-07-24|1911.58
#2025-07-25|1871.26
#2025-07-28|1861.34
#2025-07-29|1865.98
#2025-07-30|1866.46
#2025-07-31|1859.12
#2025-08-01|1843.71
#2025-08-04|1889.38
#2025-08-05|1892.18
#2025-08-06|1922.05
#2025-08-07|1936.94
#2025-08-08|1945.05
#2025-08-11|1943.40
#2025-08-12|1975.24
#2025-08-13|2018.85
#2025-08-14|2006.78
#2025-08-15|2009.23
#2025-08-18|1976.81
#2025-08-19|1977.13
#2025-08-20|1964.95
#2025-08-21|1969.72
#2025-08-22|2029.48
#2025-08-25|2020.79
#2025-08-26|1995.63
#2025-08-27|1973.63
#2025-08-28|1974.98
#2025-08-29|1970.15
#2025-09-01|1974.18
#2025-09-02|1951.43
#2025-09-03|1958.57
#2025-09-04|1919.98
#2025-09-05|1968.30
#2025-09-08|1997.19
#2025-09-09|2009.04
#2025-09-10|2026.66
#2025-09-11|2042.71
#2025-09-12|2064.00
#2025-09-15|2067.29
#2025-09-16|2078.72
#2025-09-17|2091.48
#2025-09-18|2096.75
#2025-09-19|2108.91
#2025-09-22|2109.86
#2025-09-23|2132.47
#2025-09-24|2123.27
#2025-09-25|2086.44
#2025-09-26|2111.60
#2025-09-29|2131.96
#2025-09-30|2151.10
#2025-10-01|2177.16
#2025-10-02|2148.81
#2025-10-03|2196.01
#2025-10-06|2206.20
#2025-10-07|2193.46
#2025-10-08|2230.65
#2025-10-09|2222.79
#2025-10-10|2189.14
#2025-10-13|2206.67
#2025-10-14|2191.68
#2025-10-15|2221.52
#2025-10-16|2254.47
#2025-10-17|2198.36
#2025-10-20|2233.23
#2025-10-21|2171.86
#2025-10-22|2177.52
#2025-10-23|2225.10
#2025-10-24|2230.69
#2025-10-27|2191.87
#2025-10-28|2227.63
#2025-10-29|2240.85
#2025-10-30|2194.17
#2025-10-31|2176.51
#2025-11-03|2179.02
#2025-11-04|2126.82
#2025-11-05|2165.55
#2025-11-06|2190.94
#2025-11-07|2168.55
#2025-11-10|2226.65
#2025-11-11|2220.27
#2025-11-12|2253.60
#2025-11-13|2301.39
#2025-11-14|2245.78
#2025-11-17|2250.66
#2025-11-18|2199.06
#2025-11-19|2224.05
#2025-11-20|2224.69
#2025-11-21|2144.88
#2025-11-24|2160.74
#2025-11-25|2171.72
#2025-11-26|2222.81
#2025-11-27|2178.56
#2025-11-28|2181.57
#2025-12-01|2212.79
#2025-12-02|2187.56
#2025-12-03|2208.90
#2025-12-04|2221.16
#2025-12-05|2263.93
#2025-12-08|2216.68
#2025-12-09|2220.39
#2025-12-10|2239.04
#2025-12-11|2282.93
#2025-12-12|2299.03
#2025-12-15|2312.81
#2025-12-16|2319.74
#2025-12-17|2353.97
#2025-12-18|2360.64
#2025-12-19|2370.13
#2025-12-22|2398.41
#2025-12-23|2414.69
#2025-12-24|2434.80
#2025-12-25|2434.01
#2025-12-26|2430.90
#2025-12-29|2397.72
#2025-12-30|2421.16
#2025-12-31|2404.69
#2026-01-01|2404.69
#2026-01-02|2426.60
#2026-01-05|2447.87
#2026-01-06|2508.09
#2026-01-07|2472.16
#2026-01-08|2439.11
#2026-01-09|2455.28
#2026-01-12|2516.70
#2026-01-13|2525.79
#2026-01-14|2522.57
#2026-01-15|2533.96
#2026-01-16|2512.62
#2026-01-19|2515.16
#2026-01-20|2514.82
#2026-01-21|2539.88
#2026-01-22|2585.24
#2026-01-23|2601.26
#2026-01-26|2685.59
#2026-01-27|2668.87
#2026-01-28|2707.43
#2026-01-29|2725.14
#2026-01-30|2576.61
#2026-02-02|2533.68
#2026-02-03|2588.11
#2026-02-04|2565.56
#2026-02-05|2493.89
#2026-02-06|2556.13
#2026-02-09|2588.30
#2026-02-10|2593.86
#2026-02-11|2605.55
#2026-02-12|2630.14
#2026-02-13|2574.15
#2026-02-16|2587.89
#2026-02-17|2536.61
#2026-02-18|2619.69
#2026-02-19|2579.15
#2026-02-20|2614.90
#2026-02-23|2656.41
#2026-02-24|2669.34
#2026-02-25|2728.94
#2026-02-26|2716.01
#2026-02-27|2754.43
#2026-03-02|2670.62
#2026-03-03|2440.06
#2026-03-04|2515.84
#2026-03-05|2451.37
#2026-03-06|2364.89
#2026-03-09|2400.04
#2026-03-10|2518.57
#2026-03-11|2428.08
#2026-03-12|2370.94
#2026-03-13|2299.19
#2026-03-16|2371.38
#2026-03-17|2402.20
#2026-03-18|2304.72
#2026-03-19|2229.09
#2026-03-20|2192.87
#2026-03-23|2228.94
#2026-03-24|2195.82
#2026-03-25|2304.10
#2026-03-26|2249.00
#2026-03-27|2218.43
#2026-03-30|2217.73
#2026-03-31|2265.68
#2026-04-01|2371.39
#2026-04-02|2341.24
#2026-04-03|2340.52
#2026-04-06|2348.24
#2026-04-07|2306.55
#2026-04-08|2510.76
#2026-04-09|2464.69
#2026-04-10|2487.36