Table Data - NASDAQ Emerging Markets: Middle East and Africa Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEALMN |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 11:06 PM CDT |
| Notes | For more information about this series, see: NQEMMEALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 181.35 |
| 2001-04-02 | 178.80 |
| 2001-04-03 | 174.76 |
| 2001-04-04 | 178.98 |
| 2001-04-05 | 183.49 |
| 2001-04-06 | 180.05 |
| 2001-04-09 | 182.35 |
| 2001-04-10 | 185.08 |
| 2001-04-11 | 191.49 |
| 2001-04-12 | 191.66 |
| 2001-04-13 | . |
| 2001-04-16 | 191.21 |
| 2001-04-17 | 190.43 |
| 2001-04-18 | 194.08 |
| 2001-04-19 | 195.91 |
| 2001-04-20 | 193.40 |
| 2001-04-23 | 190.64 |
| 2001-04-24 | 193.69 |
| 2001-04-25 | 193.91 |
| 2001-04-26 | 196.69 |
| 2001-04-27 | 197.95 |
| 2001-04-30 | 202.58 |
| 2001-05-01 | 202.78 |
| 2001-05-02 | 203.09 |
| 2001-05-03 | 200.69 |
| 2001-05-04 | 201.19 |
| 2001-05-07 | 203.22 |
| 2001-05-08 | 202.59 |
| 2001-05-09 | 203.22 |
| 2001-05-10 | 206.14 |
| 2001-05-11 | 205.10 |
| 2001-05-14 | 203.83 |
| 2001-05-15 | 204.31 |
| 2001-05-16 | 207.47 |
| 2001-05-17 | 213.29 |
| 2001-05-18 | 214.40 |
| 2001-05-21 | 218.48 |
| 2001-05-22 | 217.37 |
| 2001-05-23 | 213.96 |
| 2001-05-24 | 213.59 |
| 2001-05-25 | 213.24 |
| 2001-05-28 | . |
| 2001-05-29 | 213.92 |
| 2001-05-30 | 214.16 |
| 2001-05-31 | 212.99 |
| 2001-06-01 | 208.57 |
| 2001-06-04 | 210.21 |
| 2001-06-05 | 210.19 |
| 2001-06-06 | 209.15 |
| 2001-06-07 | 208.11 |
| 2001-06-08 | 209.60 |
| 2001-06-11 | 207.91 |
| 2001-06-12 | 206.62 |
| 2001-06-13 | 206.31 |
| 2001-06-14 | 207.03 |
| 2001-06-15 | 207.40 |
| 2001-06-18 | 204.35 |
| 2001-06-19 | 207.24 |
| 2001-06-20 | 205.31 |
| 2001-06-21 | 207.73 |
| 2001-06-22 | 209.40 |
| 2001-06-25 | 210.39 |
| 2001-06-26 | 210.93 |
| 2001-06-27 | 210.98 |
| 2001-06-28 | 208.90 |
| 2001-06-29 | 208.48 |
| 2001-07-02 | 208.63 |
| 2001-07-03 | 203.74 |
| 2001-07-04 | . |
| 2001-07-05 | 193.06 |
| 2001-07-06 | 191.60 |
| 2001-07-09 | 192.05 |
| 2001-07-10 | 193.22 |
| 2001-07-11 | 190.97 |
| 2001-07-12 | 191.68 |
| 2001-07-13 | 192.93 |
| 2001-07-16 | 192.72 |
| 2001-07-17 | 189.56 |
| 2001-07-18 | 187.42 |
| 2001-07-19 | 189.45 |
| 2001-07-20 | 187.59 |
| 2001-07-23 | 188.12 |
| 2001-07-24 | 187.00 |
| 2001-07-25 | 187.06 |
| 2001-07-26 | 186.23 |
| 2001-07-27 | 184.35 |
| 2001-07-30 | 186.38 |
| 2001-07-31 | 184.15 |
| 2001-08-01 | 187.27 |
| 2001-08-02 | 192.42 |
| 2001-08-03 | 191.60 |
| 2001-08-06 | 187.60 |
| 2001-08-07 | 185.40 |
| 2001-08-08 | 183.03 |
| 2001-08-09 | 183.58 |
| 2001-08-10 | 184.31 |
| 2001-08-13 | 184.24 |
| 2001-08-14 | 186.62 |
| 2001-08-15 | 188.05 |
| 2001-08-16 | 187.97 |
| 2001-08-17 | 187.71 |
| 2001-08-20 | 185.81 |
| 2001-08-21 | 185.04 |
| 2001-08-22 | 187.17 |
| 2001-08-23 | 187.30 |
| 2001-08-24 | 188.22 |
| 2001-08-27 | 190.27 |
| 2001-08-28 | 191.27 |
| 2001-08-29 | 190.97 |
| 2001-08-30 | 188.81 |
| 2001-08-31 | 187.97 |
| 2001-09-03 | . |
| 2001-09-04 | 187.56 |
| 2001-09-05 | 185.63 |
| 2001-09-06 | 184.02 |
| 2001-09-07 | 183.77 |
| 2001-09-10 | 182.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 169.26 |
| 2001-09-18 | 166.26 |
| 2001-09-19 | 165.81 |
| 2001-09-20 | 159.59 |
| 2001-09-21 | 153.34 |
| 2001-09-24 | 153.69 |
| 2001-09-25 | 158.93 |
| 2001-09-26 | 159.74 |
| 2001-09-27 | 159.10 |
| 2001-09-28 | 161.06 |
| 2001-10-01 | 159.93 |
| 2001-10-02 | 160.24 |
| 2001-10-03 | 158.64 |
| 2001-10-04 | 163.13 |
| 2001-10-05 | 164.42 |
| 2001-10-08 | 164.97 |
| 2001-10-09 | 165.13 |
| 2001-10-10 | 164.70 |
| 2001-10-11 | 167.78 |
| 2001-10-12 | 166.90 |
| 2001-10-15 | 168.66 |
| 2001-10-16 | 166.22 |
| 2001-10-17 | 165.93 |
| 2001-10-18 | 164.72 |
| 2001-10-19 | 164.21 |
| 2001-10-22 | 160.48 |
| 2001-10-23 | 160.57 |
| 2001-10-24 | 161.61 |
| 2001-10-25 | 162.48 |
| 2001-10-26 | 162.84 |
| 2001-10-29 | 164.37 |
| 2001-10-30 | 161.90 |
| 2001-10-31 | 161.51 |
| 2001-11-01 | 161.30 |
| 2001-11-02 | 162.20 |
| 2001-11-05 | 164.37 |
| 2001-11-06 | 164.17 |
| 2001-11-07 | 162.42 |
| 2001-11-08 | 163.49 |
| 2001-11-09 | 160.93 |
| 2001-11-12 | 160.86 |
| 2001-11-13 | 163.06 |
| 2001-11-14 | 166.16 |
| 2001-11-15 | 167.94 |
| 2001-11-16 | 169.33 |
| 2001-11-19 | 169.81 |
| 2001-11-20 | 166.86 |
| 2001-11-21 | 163.31 |
| 2001-11-22 | . |
| 2001-11-23 | 162.32 |
| 2001-11-26 | 164.73 |
| 2001-11-27 | 162.24 |
| 2001-11-28 | 162.52 |
| 2001-11-29 | 158.40 |
| 2001-11-30 | 157.78 |
| 2001-12-03 | 156.96 |
| 2001-12-04 | 155.81 |
| 2001-12-05 | 155.54 |
| 2001-12-06 | 154.99 |
| 2001-12-07 | 151.32 |
| 2001-12-10 | 153.63 |
| 2001-12-11 | 149.38 |
| 2001-12-12 | 149.11 |
| 2001-12-13 | 146.41 |
| 2001-12-14 | 142.57 |
| 2001-12-17 | 147.06 |
| 2001-12-18 | 144.77 |
| 2001-12-19 | 142.04 |
| 2001-12-20 | 133.47 |
| 2001-12-21 | 141.15 |
| 2001-12-24 | 143.26 |
| 2001-12-25 | . |
| 2001-12-26 | 144.00 |
| 2001-12-27 | 145.72 |
| 2001-12-28 | 146.40 |
| 2001-12-31 | 147.09 |
| 2002-01-01 | . |
| 2002-01-02 | 144.35 |
| 2002-01-03 | 145.35 |
| 2002-01-04 | 149.68 |
| 2002-01-07 | 153.60 |
| 2002-01-08 | 156.30 |
| 2002-01-09 | 158.14 |
| 2002-01-10 | 158.43 |
| 2002-01-11 | 159.83 |
| 2002-01-14 | 158.28 |
| 2002-01-15 | 153.98 |
| 2002-01-16 | 152.82 |
| 2002-01-17 | 154.77 |
| 2002-01-18 | 153.25 |
| 2002-01-21 | . |
| 2002-01-22 | 148.75 |
| 2002-01-23 | 151.11 |
| 2002-01-24 | 152.06 |
| 2002-01-25 | 150.24 |
| 2002-01-28 | 150.50 |
| 2002-01-29 | 151.11 |
| 2002-01-30 | 149.77 |
| 2002-01-31 | 152.32 |
| 2002-02-01 | 151.33 |
| 2002-02-04 | 153.14 |
| 2002-02-05 | 154.37 |
| 2002-02-06 | 158.03 |
| 2002-02-07 | 157.44 |
| 2002-02-08 | 158.20 |
| 2002-02-11 | 156.09 |
| 2002-02-12 | 158.31 |
| 2002-02-13 | 157.64 |
| 2002-02-14 | 160.43 |
| 2002-02-15 | 162.74 |
| 2002-02-18 | . |
| 2002-02-19 | 160.00 |
| 2002-02-20 | 158.94 |
| 2002-02-21 | 156.13 |
| 2002-02-22 | 157.34 |
| 2002-02-25 | 157.48 |
| 2002-02-26 | 159.43 |
| 2002-02-27 | 161.74 |
| 2002-02-28 | 161.15 |
| 2002-03-01 | 161.38 |
| 2002-03-04 | 167.78 |
| 2002-03-05 | 168.76 |
| 2002-03-06 | 167.41 |
| 2002-03-07 | 163.27 |
| 2002-03-08 | 157.64 |
| 2002-03-11 | 162.42 |
| 2002-03-12 | 161.92 |
| 2002-03-13 | 161.65 |
| 2002-03-14 | 162.07 |
| 2002-03-15 | 160.19 |
| 2002-03-18 | 158.70 |
| 2002-03-19 | 160.95 |
| 2002-03-20 | 162.12 |
| 2002-03-21 | 164.37 |
| 2002-03-22 | 165.71 |
| 2002-03-25 | 166.46 |
| 2002-03-26 | 165.77 |
| 2002-03-27 | 166.33 |
| 2002-03-28 | 167.11 |
| 2002-03-29 | . |
| 2002-04-01 | 167.00 |
| 2002-04-02 | 172.39 |
| 2002-04-03 | 172.45 |
| 2002-04-04 | 172.87 |
| 2002-04-05 | 174.97 |
| 2002-04-08 | 173.77 |
| 2002-04-09 | 172.37 |
| 2002-04-10 | 174.29 |
| 2002-04-11 | 175.54 |
| 2002-04-12 | 174.06 |
| 2002-04-15 | 175.77 |
| 2002-04-16 | 177.44 |
| 2002-04-17 | 180.19 |
| 2002-04-18 | 182.46 |
| 2002-04-19 | 182.94 |
| 2002-04-22 | 186.27 |
| 2002-04-23 | 187.07 |
| 2002-04-24 | 188.43 |
| 2002-04-25 | 192.54 |
| 2002-04-26 | 192.72 |
| 2002-04-29 | 192.86 |
| 2002-04-30 | 189.76 |
| 2002-05-01 | 190.71 |
| 2002-05-02 | 191.94 |
| 2002-05-03 | 197.48 |
| 2002-05-06 | 200.34 |
| 2002-05-07 | 206.66 |
| 2002-05-08 | 207.78 |
| 2002-05-09 | 207.28 |
| 2002-05-10 | 208.85 |
| 2002-05-13 | 209.86 |
| 2002-05-14 | 211.37 |
| 2002-05-15 | 206.13 |
| 2002-05-16 | 207.08 |
| 2002-05-17 | 209.74 |
| 2002-05-20 | 210.77 |
| 2002-05-21 | 212.41 |
| 2002-05-22 | 213.22 |
| 2002-05-23 | 211.28 |
| 2002-05-24 | 216.40 |
| 2002-05-27 | . |
| 2002-05-28 | 213.37 |
| 2002-05-29 | 215.40 |
| 2002-05-30 | 213.75 |
| 2002-05-31 | 209.22 |
| 2002-06-03 | 211.04 |
| 2002-06-04 | 215.37 |
| 2002-06-05 | 207.28 |
| 2002-06-06 | 208.60 |
| 2002-06-07 | 206.60 |
| 2002-06-10 | 200.98 |
| 2002-06-11 | 195.08 |
| 2002-06-12 | 198.82 |
| 2002-06-13 | 192.56 |
| 2002-06-14 | 190.54 |
| 2002-06-17 | 188.06 |
| 2002-06-18 | 193.11 |
| 2002-06-19 | 193.55 |
| 2002-06-20 | 193.58 |
| 2002-06-21 | 192.30 |
| 2002-06-24 | 193.74 |
| 2002-06-25 | 191.55 |
| 2002-06-26 | 188.22 |
| 2002-06-27 | 186.68 |
| 2002-06-28 | 186.88 |
| 2002-07-01 | 190.09 |
| 2002-07-02 | 189.13 |
| 2002-07-03 | 183.68 |
| 2002-07-04 | . |
| 2002-07-05 | 186.23 |
| 2002-07-08 | 186.69 |
| 2002-07-09 | 189.43 |
| 2002-07-10 | 188.54 |
| 2002-07-11 | 186.33 |
| 2002-07-12 | 189.45 |
| 2002-07-15 | 189.77 |
| 2002-07-16 | 187.11 |
| 2002-07-17 | 186.35 |
| 2002-07-18 | 188.71 |
| 2002-07-19 | 188.04 |
| 2002-07-22 | 180.23 |
| 2002-07-23 | 174.08 |
| 2002-07-24 | 166.29 |
| 2002-07-25 | 171.20 |
| 2002-07-26 | 167.46 |
| 2002-07-29 | 168.21 |
| 2002-07-30 | 171.12 |
| 2002-07-31 | 165.61 |
| 2002-08-01 | 163.32 |
| 2002-08-02 | 163.84 |
| 2002-08-05 | 161.40 |
| 2002-08-06 | 158.04 |
| 2002-08-07 | 163.18 |
| 2002-08-08 | 165.11 |
| 2002-08-09 | 164.46 |
| 2002-08-12 | 166.65 |
| 2002-08-13 | 165.00 |
| 2002-08-14 | 166.89 |
| 2002-08-15 | 166.89 |
| 2002-08-16 | 168.04 |
| 2002-08-19 | 166.23 |
| 2002-08-20 | 163.11 |
| 2002-08-21 | 162.65 |
| 2002-08-22 | 164.36 |
| 2002-08-23 | 166.40 |
| 2002-08-26 | 164.84 |
| 2002-08-27 | 170.84 |
| 2002-08-28 | 170.15 |
| 2002-08-29 | 168.47 |
| 2002-08-30 | 173.05 |
| 2002-09-02 | . |
| 2002-09-03 | 168.71 |
| 2002-09-04 | 169.46 |
| 2002-09-05 | 172.63 |
| 2002-09-06 | 175.31 |
| 2002-09-09 | 182.02 |
| 2002-09-10 | 180.46 |
| 2002-09-11 | 179.51 |
| 2002-09-12 | 182.92 |
| 2002-09-13 | 180.45 |
| 2002-09-16 | 180.65 |
| 2002-09-17 | 181.50 |
| 2002-09-18 | 179.81 |
| 2002-09-19 | 179.38 |
| 2002-09-20 | 179.34 |
| 2002-09-23 | 178.94 |
| 2002-09-24 | 178.58 |
| 2002-09-25 | 179.49 |
| 2002-09-26 | 177.36 |
| 2002-09-27 | 178.22 |
| 2002-09-30 | 177.98 |
| 2002-10-01 | 178.26 |
| 2002-10-02 | 176.37 |
| 2002-10-03 | 176.96 |
| 2002-10-04 | 176.79 |
| 2002-10-07 | 173.72 |
| 2002-10-08 | 170.13 |
| 2002-10-09 | 169.62 |
| 2002-10-10 | 168.36 |
| 2002-10-11 | 171.21 |
| 2002-10-14 | 174.59 |
| 2002-10-15 | 176.04 |
| 2002-10-16 | 173.62 |
| 2002-10-17 | 172.49 |
| 2002-10-18 | 171.89 |
| 2002-10-21 | 173.84 |
| 2002-10-22 | 176.31 |
| 2002-10-23 | 177.95 |
| 2002-10-24 | 179.42 |
| 2002-10-25 | 179.16 |
| 2002-10-28 | 179.70 |
| 2002-10-29 | 177.64 |
| 2002-10-30 | 178.08 |
| 2002-10-31 | 180.96 |
| 2002-11-01 | 186.70 |
| 2002-11-04 | 186.64 |
| 2002-11-05 | 187.62 |
| 2002-11-06 | 188.92 |
| 2002-11-07 | 192.83 |
| 2002-11-08 | 192.45 |
| 2002-11-11 | 192.12 |
| 2002-11-12 | 191.75 |
| 2002-11-13 | 191.65 |
| 2002-11-14 | 193.43 |
| 2002-11-15 | 195.60 |
| 2002-11-18 | 199.17 |
| 2002-11-19 | 197.49 |
| 2002-11-20 | 195.17 |
| 2002-11-21 | 195.10 |
| 2002-11-22 | 195.90 |
| 2002-11-25 | 195.51 |
| 2002-11-26 | 192.92 |
| 2002-11-27 | 195.62 |
| 2002-11-28 | . |
| 2002-11-29 | 196.38 |
| 2002-12-02 | 196.78 |
| 2002-12-03 | 197.47 |
| 2002-12-04 | 201.56 |
| 2002-12-05 | 200.44 |
| 2002-12-06 | 198.74 |
| 2002-12-09 | 201.60 |
| 2002-12-10 | 201.02 |
| 2002-12-11 | 201.31 |
| 2002-12-12 | 201.16 |
| 2002-12-13 | 207.17 |
| 2002-12-16 | 207.55 |
| 2002-12-17 | 209.11 |
| 2002-12-18 | 208.49 |
| 2002-12-19 | 208.06 |
| 2002-12-20 | 206.80 |
| 2002-12-23 | 210.45 |
| 2002-12-24 | 208.47 |
| 2002-12-25 | . |
| 2002-12-26 | 210.02 |
| 2002-12-27 | 214.29 |
| 2002-12-30 | 215.89 |
| 2002-12-31 | 214.60 |
| 2003-01-01 | . |
| 2003-01-02 | 214.96 |
| 2003-01-03 | 219.03 |
| 2003-01-06 | 221.37 |
| 2003-01-07 | 219.19 |
| 2003-01-08 | 217.73 |
| 2003-01-09 | 218.99 |
| 2003-01-10 | 220.56 |
| 2003-01-13 | 220.13 |
| 2003-01-14 | 217.58 |
| 2003-01-15 | 216.93 |
| 2003-01-16 | 215.15 |
| 2003-01-17 | 216.33 |
| 2003-01-20 | . |
| 2003-01-21 | 209.77 |
| 2003-01-22 | 211.56 |
| 2003-01-23 | 215.49 |
| 2003-01-24 | 214.20 |
| 2003-01-27 | 211.59 |
| 2003-01-28 | 209.95 |
| 2003-01-29 | 211.72 |
| 2003-01-30 | 209.93 |
| 2003-01-31 | 209.73 |
| 2003-02-03 | 210.08 |
| 2003-02-04 | 212.57 |
| 2003-02-05 | 212.77 |
| 2003-02-06 | 212.98 |
| 2003-02-07 | 208.46 |
| 2003-02-10 | 205.72 |
| 2003-02-11 | 207.27 |
| 2003-02-12 | 207.20 |
| 2003-02-13 | 205.49 |
| 2003-02-14 | 207.13 |
| 2003-02-17 | . |
| 2003-02-18 | 205.24 |
| 2003-02-19 | 206.41 |
| 2003-02-20 | 210.81 |
| 2003-02-21 | 213.46 |
| 2003-02-24 | 211.76 |
| 2003-02-25 | 209.34 |
| 2003-02-26 | 208.92 |
| 2003-02-27 | 208.93 |
| 2003-02-28 | 208.26 |
| 2003-03-03 | 209.09 |
| 2003-03-04 | 206.14 |
| 2003-03-05 | 206.64 |
| 2003-03-06 | 202.31 |
| 2003-03-07 | 201.05 |
| 2003-03-10 | 198.27 |
| 2003-03-11 | 193.62 |
| 2003-03-12 | 189.91 |
| 2003-03-13 | 191.03 |
| 2003-03-14 | 192.26 |
| 2003-03-17 | 191.53 |
| 2003-03-18 | 194.86 |
| 2003-03-19 | 197.11 |
| 2003-03-20 | 194.54 |
| 2003-03-21 | 192.98 |
| 2003-03-24 | 189.33 |
| 2003-03-25 | 190.19 |
| 2003-03-26 | 188.65 |
| 2003-03-27 | 188.35 |
| 2003-03-28 | 185.71 |
| 2003-03-31 | 191.52 |
| 2003-04-01 | 194.02 |
| 2003-04-02 | 192.20 |
| 2003-04-03 | 192.80 |
| 2003-04-04 | 190.88 |
| 2003-04-07 | 192.40 |
| 2003-04-08 | 190.75 |
| 2003-04-09 | 193.09 |
| 2003-04-10 | 194.88 |
| 2003-04-11 | 196.14 |
| 2003-04-14 | 195.93 |
| 2003-04-15 | 198.31 |
| 2003-04-16 | 196.34 |
| 2003-04-17 | 197.75 |
| 2003-04-18 | . |
| 2003-04-21 | 197.01 |
| 2003-04-22 | 199.93 |
| 2003-04-23 | 201.90 |
| 2003-04-24 | 205.39 |
| 2003-04-25 | 202.81 |
| 2003-04-28 | 204.47 |
| 2003-04-29 | 201.88 |
| 2003-04-30 | 201.23 |
| 2003-05-01 | 201.34 |
| 2003-05-02 | 199.51 |
| 2003-05-05 | 206.58 |
| 2003-05-06 | 205.04 |
| 2003-05-07 | 206.56 |
| 2003-05-08 | 205.95 |
| 2003-05-09 | 207.95 |
| 2003-05-12 | 208.45 |
| 2003-05-13 | 211.07 |
| 2003-05-14 | 208.71 |
| 2003-05-15 | 204.99 |
| 2003-05-16 | 206.35 |
| 2003-05-19 | 205.95 |
| 2003-05-20 | 206.36 |
| 2003-05-21 | 208.64 |
| 2003-05-22 | 205.63 |
| 2003-05-23 | 207.76 |
| 2003-05-26 | . |
| 2003-05-27 | 206.03 |
| 2003-05-28 | 204.73 |
| 2003-05-29 | 205.27 |
| 2003-05-30 | 206.80 |
| 2003-06-02 | 209.16 |
| 2003-06-03 | 208.75 |
| 2003-06-04 | 206.88 |
| 2003-06-05 | 213.57 |
| 2003-06-06 | 212.79 |
| 2003-06-09 | 214.75 |
| 2003-06-10 | 213.52 |
| 2003-06-11 | 212.36 |
| 2003-06-12 | 213.91 |
| 2003-06-13 | 215.00 |
| 2003-06-16 | 217.02 |
| 2003-06-17 | 219.81 |
| 2003-06-18 | 217.81 |
| 2003-06-19 | 221.15 |
| 2003-06-20 | 219.75 |
| 2003-06-23 | 215.70 |
| 2003-06-24 | 215.54 |
| 2003-06-25 | 216.77 |
| 2003-06-26 | 218.61 |
| 2003-06-27 | 219.78 |
| 2003-06-30 | 221.17 |
| 2003-07-01 | 225.82 |
| 2003-07-02 | 227.84 |
| 2003-07-03 | 229.05 |
| 2003-07-04 | . |
| 2003-07-07 | 227.29 |
| 2003-07-08 | 228.11 |
| 2003-07-09 | 226.43 |
| 2003-07-10 | 226.98 |
| 2003-07-11 | 226.93 |
| 2003-07-14 | 230.30 |
| 2003-07-15 | 226.50 |
| 2003-07-16 | 220.22 |
| 2003-07-17 | 218.08 |
| 2003-07-18 | 217.65 |
| 2003-07-21 | 218.76 |
| 2003-07-22 | 221.42 |
| 2003-07-23 | 223.98 |
| 2003-07-24 | 224.46 |
| 2003-07-25 | 228.45 |
| 2003-07-28 | 232.64 |
| 2003-07-29 | 230.74 |
| 2003-07-30 | 229.63 |
| 2003-07-31 | 230.06 |
| 2003-08-01 | 228.82 |
| 2003-08-04 | 228.77 |
| 2003-08-05 | 228.77 |
| 2003-08-06 | 231.33 |
| 2003-08-07 | 233.70 |
| 2003-08-08 | 231.37 |
| 2003-08-11 | 235.67 |
| 2003-08-12 | 236.66 |
| 2003-08-13 | 236.56 |
| 2003-08-14 | 239.88 |
| 2003-08-15 | 239.96 |
| 2003-08-18 | 240.25 |
| 2003-08-19 | 241.47 |
| 2003-08-20 | 244.64 |
| 2003-08-21 | 242.98 |
| 2003-08-22 | 242.35 |
| 2003-08-25 | 239.25 |
| 2003-08-26 | 240.60 |
| 2003-08-27 | 244.16 |
| 2003-08-28 | 244.04 |
| 2003-08-29 | 245.69 |
| 2003-09-01 | . |
| 2003-09-02 | 246.16 |
| 2003-09-03 | 247.77 |
| 2003-09-04 | 246.34 |
| 2003-09-05 | 249.03 |
| 2003-09-08 | 245.52 |
| 2003-09-09 | 250.77 |
| 2003-09-10 | 249.84 |
| 2003-09-11 | 247.56 |
| 2003-09-12 | 247.12 |
| 2003-09-15 | 244.19 |
| 2003-09-16 | 243.94 |
| 2003-09-17 | 246.64 |
| 2003-09-18 | 249.48 |
| 2003-09-19 | 250.13 |
| 2003-09-22 | 251.86 |
| 2003-09-23 | 251.90 |
| 2003-09-24 | 252.13 |
| 2003-09-25 | 253.73 |
| 2003-09-26 | 248.60 |
| 2003-09-29 | 250.61 |
| 2003-09-30 | 254.82 |
| 2003-10-01 | 252.97 |
| 2003-10-02 | 256.84 |
| 2003-10-03 | 258.26 |
| 2003-10-06 | 254.65 |
| 2003-10-07 | 259.96 |
| 2003-10-08 | 261.53 |
| 2003-10-09 | 264.15 |
| 2003-10-10 | 265.27 |
| 2003-10-13 | 264.59 |
| 2003-10-14 | 265.92 |
| 2003-10-15 | 264.92 |
| 2003-10-16 | 268.02 |
| 2003-10-17 | 266.15 |
| 2003-10-20 | 263.20 |
| 2003-10-21 | 264.80 |
| 2003-10-22 | 269.32 |
| 2003-10-23 | 267.61 |
| 2003-10-24 | 270.48 |
| 2003-10-27 | 270.75 |
| 2003-10-28 | 270.86 |
| 2003-10-29 | 274.30 |
| 2003-10-30 | 276.81 |
| 2003-10-31 | 275.24 |
| 2003-11-03 | 276.69 |
| 2003-11-04 | 275.11 |
| 2003-11-05 | 273.09 |
| 2003-11-06 | 274.25 |
| 2003-11-07 | 273.69 |
| 2003-11-10 | 276.47 |
| 2003-11-11 | 275.26 |
| 2003-11-12 | 276.44 |
| 2003-11-13 | 283.81 |
| 2003-11-14 | 288.62 |
| 2003-11-17 | 286.78 |
| 2003-11-18 | 287.12 |
| 2003-11-19 | 289.01 |
| 2003-11-20 | 288.56 |
| 2003-11-21 | 290.97 |
| 2003-11-24 | 287.34 |
| 2003-11-25 | 291.00 |
| 2003-11-26 | 297.25 |
| 2003-11-27 | . |
| 2003-11-28 | 303.76 |
| 2003-12-01 | 311.06 |
| 2003-12-02 | 311.55 |
| 2003-12-03 | 313.28 |
| 2003-12-04 | 307.84 |
| 2003-12-05 | 309.08 |
| 2003-12-08 | 304.58 |
| 2003-12-09 | 306.18 |
| 2003-12-10 | 303.11 |
| 2003-12-11 | 303.34 |
| 2003-12-12 | 307.44 |
| 2003-12-15 | 312.50 |
| 2003-12-16 | 311.30 |
| 2003-12-17 | 306.79 |
| 2003-12-18 | 300.43 |
| 2003-12-19 | 293.04 |
| 2003-12-22 | 294.72 |
| 2003-12-23 | 296.33 |
| 2003-12-24 | 302.96 |
| 2003-12-25 | . |
| 2003-12-26 | 303.13 |
| 2003-12-29 | 303.61 |
| 2003-12-30 | 313.31 |
| 2003-12-31 | 310.16 |
| 2004-01-01 | . |
| 2004-01-02 | 318.32 |
| 2004-01-05 | 328.38 |
| 2004-01-06 | 320.49 |
| 2004-01-07 | 318.40 |
| 2004-01-08 | 313.10 |
| 2004-01-09 | 311.81 |
| 2004-01-12 | 304.66 |
| 2004-01-13 | 310.50 |
| 2004-01-14 | 299.79 |
| 2004-01-15 | 289.38 |
| 2004-01-16 | 291.62 |
| 2004-01-19 | . |
| 2004-01-20 | 297.92 |
| 2004-01-21 | 296.24 |
| 2004-01-22 | 300.80 |
| 2004-01-23 | 301.44 |
| 2004-01-26 | 302.00 |
| 2004-01-27 | 303.07 |
| 2004-01-28 | 306.59 |
| 2004-01-29 | 301.32 |
| 2004-01-30 | 300.19 |
| 2004-02-02 | 302.71 |
| 2004-02-03 | 310.59 |
| 2004-02-04 | 306.65 |
| 2004-02-05 | 302.68 |
| 2004-02-06 | 303.97 |
| 2004-02-09 | 306.58 |
| 2004-02-10 | 310.89 |
| 2004-02-11 | 308.54 |
| 2004-02-12 | 317.66 |
| 2004-02-13 | 320.43 |
| 2004-02-16 | . |
| 2004-02-17 | 320.28 |
| 2004-02-18 | 321.04 |
| 2004-02-19 | 316.86 |
| 2004-02-20 | 310.50 |
| 2004-02-23 | 314.33 |
| 2004-02-24 | 312.69 |
| 2004-02-25 | 312.14 |
| 2004-02-26 | 310.32 |
| 2004-02-27 | 312.44 |
| 2004-03-01 | 318.76 |
| 2004-03-02 | 318.98 |
| 2004-03-03 | 310.15 |
| 2004-03-04 | 310.69 |
| 2004-03-05 | 321.74 |
| 2004-03-08 | 321.55 |
| 2004-03-09 | 322.21 |
| 2004-03-10 | 317.44 |
| 2004-03-11 | 312.57 |
| 2004-03-12 | 308.68 |
| 2004-03-15 | 310.75 |
| 2004-03-16 | 310.35 |
| 2004-03-17 | 306.23 |
| 2004-03-18 | 315.62 |
| 2004-03-19 | 317.01 |
| 2004-03-22 | 324.71 |
| 2004-03-23 | 318.94 |
| 2004-03-24 | 316.41 |
| 2004-03-25 | 316.83 |
| 2004-03-26 | 318.30 |
| 2004-03-29 | 323.93 |
| 2004-03-30 | 329.27 |
| 2004-03-31 | 333.29 |
| 2004-04-01 | 333.45 |
| 2004-04-02 | 328.43 |
| 2004-04-05 | 331.24 |
| 2004-04-06 | 334.39 |
| 2004-04-07 | 338.39 |
| 2004-04-08 | 335.33 |
| 2004-04-09 | . |
| 2004-04-12 | 337.03 |
| 2004-04-13 | 326.99 |
| 2004-04-14 | 322.86 |
| 2004-04-15 | 321.72 |
| 2004-04-16 | 328.93 |
| 2004-04-19 | 323.74 |
| 2004-04-20 | 324.08 |
| 2004-04-21 | 313.27 |
| 2004-04-22 | 305.23 |
| 2004-04-23 | 308.50 |
| 2004-04-26 | 310.39 |
| 2004-04-27 | 310.78 |
| 2004-04-28 | 303.10 |
| 2004-04-29 | 301.47 |
| 2004-04-30 | 294.99 |
| 2004-05-03 | 294.73 |
| 2004-05-04 | 300.06 |
| 2004-05-05 | 305.28 |
| 2004-05-06 | 300.08 |
| 2004-05-07 | 293.40 |
| 2004-05-10 | 284.50 |
| 2004-05-11 | 289.52 |
| 2004-05-12 | 290.44 |
| 2004-05-13 | 289.92 |
| 2004-05-14 | 287.68 |
| 2004-05-17 | 289.38 |
| 2004-05-18 | 284.94 |
| 2004-05-19 | 295.07 |
| 2004-05-20 | 294.64 |
| 2004-05-21 | 295.46 |
| 2004-05-24 | 294.71 |
| 2004-05-25 | 299.79 |
| 2004-05-26 | 304.74 |
| 2004-05-27 | 311.91 |
| 2004-05-28 | 314.36 |
| 2004-05-31 | . |
| 2004-06-01 | 320.76 |
| 2004-06-02 | 318.96 |
| 2004-06-03 | 316.58 |
| 2004-06-04 | 313.68 |
| 2004-06-07 | 318.41 |
| 2004-06-08 | 315.16 |
| 2004-06-09 | 312.57 |
| 2004-06-10 | 312.78 |
| 2004-06-11 | . |
| 2004-06-14 | 304.90 |
| 2004-06-15 | 305.78 |
| 2004-06-16 | 304.85 |
| 2004-06-17 | 304.27 |
| 2004-06-18 | 313.17 |
| 2004-06-21 | 315.55 |
| 2004-06-22 | 315.19 |
| 2004-06-23 | 316.61 |
| 2004-06-24 | 320.10 |
| 2004-06-25 | 318.98 |
| 2004-06-28 | 323.69 |
| 2004-06-29 | 319.99 |
| 2004-06-30 | 323.29 |
| 2004-07-01 | 324.64 |
| 2004-07-02 | 328.40 |
| 2004-07-05 | . |
| 2004-07-06 | 320.71 |
| 2004-07-07 | 327.29 |
| 2004-07-08 | 329.10 |
| 2004-07-09 | 326.87 |
| 2004-07-12 | 329.47 |
| 2004-07-13 | 330.74 |
| 2004-07-14 | 333.23 |
| 2004-07-15 | 332.53 |
| 2004-07-16 | 332.39 |
| 2004-07-19 | 332.70 |
| 2004-07-20 | 330.23 |
| 2004-07-21 | 328.44 |
| 2004-07-22 | 328.95 |
| 2004-07-23 | 322.62 |
| 2004-07-26 | 321.70 |
| 2004-07-27 | 318.69 |
| 2004-07-28 | 322.68 |
| 2004-07-29 | 323.19 |
| 2004-07-30 | 325.35 |
| 2004-08-02 | 324.72 |
| 2004-08-03 | 326.90 |
| 2004-08-04 | 329.94 |
| 2004-08-05 | 329.12 |
| 2004-08-06 | 330.72 |
| 2004-08-09 | 333.64 |
| 2004-08-10 | 331.09 |
| 2004-08-11 | 325.17 |
| 2004-08-12 | 323.75 |
| 2004-08-13 | 324.30 |
| 2004-08-16 | 324.01 |
| 2004-08-17 | 325.70 |
| 2004-08-18 | 325.00 |
| 2004-08-19 | 326.45 |
| 2004-08-20 | 329.69 |
| 2004-08-23 | 329.64 |
| 2004-08-24 | 326.06 |
| 2004-08-25 | 328.19 |
| 2004-08-26 | 333.33 |
| 2004-08-27 | 329.47 |
| 2004-08-30 | 331.70 |
| 2004-08-31 | 334.46 |
| 2004-09-01 | 334.84 |
| 2004-09-02 | 338.41 |
| 2004-09-03 | 336.62 |
| 2004-09-06 | . |
| 2004-09-07 | 334.07 |
| 2004-09-08 | 334.48 |
| 2004-09-09 | 336.75 |
| 2004-09-10 | 342.94 |
| 2004-09-13 | 343.83 |
| 2004-09-14 | 349.83 |
| 2004-09-15 | 346.07 |
| 2004-09-16 | 348.65 |
| 2004-09-17 | 351.30 |
| 2004-09-20 | 356.05 |
| 2004-09-21 | 359.84 |
| 2004-09-22 | 356.90 |
| 2004-09-23 | 361.42 |
| 2004-09-24 | 362.34 |
| 2004-09-27 | 361.11 |
| 2004-09-28 | 361.82 |
| 2004-09-29 | 363.11 |
| 2004-09-30 | 363.52 |
| 2004-10-01 | 364.35 |
| 2004-10-04 | 364.86 |
| 2004-10-05 | 362.00 |
| 2004-10-06 | 366.16 |
| 2004-10-07 | 364.86 |
| 2004-10-08 | 369.55 |
| 2004-10-11 | 367.81 |
| 2004-10-12 | 363.08 |
| 2004-10-13 | 357.51 |
| 2004-10-14 | 362.13 |
| 2004-10-15 | 369.74 |
| 2004-10-18 | 374.26 |
| 2004-10-19 | 377.14 |
| 2004-10-20 | 375.28 |
| 2004-10-21 | 381.11 |
| 2004-10-22 | 385.35 |
| 2004-10-25 | 384.68 |
| 2004-10-26 | 383.43 |
| 2004-10-27 | 393.14 |
| 2004-10-28 | 393.70 |
| 2004-10-29 | 389.69 |
| 2004-11-01 | 395.23 |
| 2004-11-02 | 391.97 |
| 2004-11-03 | 398.94 |
| 2004-11-04 | 402.31 |
| 2004-11-05 | 403.14 |
| 2004-11-08 | 404.46 |
| 2004-11-09 | 404.54 |
| 2004-11-10 | 403.64 |
| 2004-11-11 | 406.85 |
| 2004-11-12 | 409.55 |
| 2004-11-15 | 413.22 |
| 2004-11-16 | 414.78 |
| 2004-11-17 | 419.63 |
| 2004-11-18 | 416.70 |
| 2004-11-19 | 417.03 |
| 2004-11-22 | 416.90 |
| 2004-11-23 | 417.59 |
| 2004-11-24 | 421.26 |
| 2004-11-25 | . |
| 2004-11-26 | 435.23 |
| 2004-11-29 | 444.27 |
| 2004-11-30 | 441.69 |
| 2004-12-01 | 444.87 |
| 2004-12-02 | 438.74 |
| 2004-12-03 | 441.13 |
| 2004-12-06 | 439.40 |
| 2004-12-07 | 437.85 |
| 2004-12-08 | 427.01 |
| 2004-12-09 | 428.85 |
| 2004-12-10 | 431.10 |
| 2004-12-13 | 438.89 |
| 2004-12-14 | 440.86 |
| 2004-12-15 | 443.19 |
| 2004-12-16 | 440.54 |
| 2004-12-17 | 441.08 |
| 2004-12-20 | 447.44 |
| 2004-12-21 | 450.02 |
| 2004-12-22 | 453.09 |
| 2004-12-23 | 457.40 |
| 2004-12-24 | . |
| 2004-12-27 | 459.64 |
| 2004-12-28 | 462.11 |
| 2004-12-29 | 457.93 |
| 2004-12-30 | 460.27 |
| 2004-12-31 | 463.34 |
| 2005-01-03 | 467.76 |
| 2005-01-04 | 450.81 |
| 2005-01-05 | 444.16 |
| 2005-01-06 | 431.75 |
| 2005-01-07 | 430.43 |
| 2005-01-10 | 437.18 |
| 2005-01-11 | 437.47 |
| 2005-01-12 | 440.91 |
| 2005-01-13 | 436.46 |
| 2005-01-14 | 437.96 |
| 2005-01-17 | . |
| 2005-01-18 | 422.85 |
| 2005-01-19 | 422.84 |
| 2005-01-20 | 418.53 |
| 2005-01-21 | 424.77 |
| 2005-01-24 | 433.10 |
| 2005-01-25 | 431.67 |
| 2005-01-26 | 435.14 |
| 2005-01-27 | 441.13 |
#2005-01-28| 440.05
#2005-01-31| 445.46
#2005-02-01| 440.50
#2005-02-02| 438.03
#2005-02-03| 432.25
#2005-02-04| 433.92
#2005-02-07| 427.31
#2005-02-08| 421.96
#2005-02-09| 426.07
#2005-02-10| 431.21
#2005-02-11| 438.41
#2005-02-14| 444.13
#2005-02-15| 443.53
#2005-02-16| 447.38
#2005-02-17| 453.10
#2005-02-18| 456.01
#2005-02-21| .
#2005-02-22| 470.71
#2005-02-23| 468.97
#2005-02-24| 470.39
#2005-02-25| 471.51
#2005-02-28| 477.86
#2005-03-01| 475.40
#2005-03-02| 468.64
#2005-03-03| 467.73
#2005-03-04| 477.68
#2005-03-07| 478.04
#2005-03-08| 488.64
#2005-03-09| 491.42
#2005-03-10| 484.93
#2005-03-11| 486.17
#2005-03-14| 476.21
#2005-03-15| 465.09
#2005-03-16| 462.04
#2005-03-17| 460.57
#2005-03-18| 462.96
#2005-03-21| 458.46
#2005-03-22| 456.64
#2005-03-23| 441.92
#2005-03-24| 435.38
#2005-03-25| .
#2005-03-28| 426.58
#2005-03-29| 426.73
#2005-03-30| 428.43
#2005-03-31| 437.65
#2005-04-01| 446.02
#2005-04-04| 436.55
#2005-04-05| 439.36
#2005-04-06| 445.55
#2005-04-07| 445.02
#2005-04-08| 442.13
#2005-04-11| 443.41
#2005-04-12| 438.13
#2005-04-13| 436.35
#2005-04-14| 429.65
#2005-04-15| 430.47
#2005-04-18| 429.36
#2005-04-19| 435.68
#2005-04-20| 439.38
#2005-04-21| 439.49
#2005-04-22| 440.08
#2005-04-25| 435.73
#2005-04-26| 440.61
#2005-04-27| 441.43
#2005-04-28| 428.42
#2005-04-29| 433.65
#2005-05-02| 432.67
#2005-05-03| 435.31
#2005-05-04| 445.23
#2005-05-05| 452.28
#2005-05-06| 451.71
#2005-05-09| 452.20
#2005-05-10| 451.02
#2005-05-11| 450.09
#2005-05-12| 442.00
#2005-05-13| 436.31
#2005-05-16| 433.76
#2005-05-17| 428.78
#2005-05-18| 433.54
#2005-05-19| 433.43
#2005-05-20| 427.52
#2005-05-23| 432.80
#2005-05-24| 430.29
#2005-05-25| 433.60
#2005-05-26| 433.02
#2005-05-27| 436.62
#2005-05-30| .
#2005-05-31| 424.59
#2005-06-01| 418.60
#2005-06-02| 423.01
#2005-06-03| 427.98
#2005-06-06| 437.78
#2005-06-07| 438.51
#2005-06-08| 434.92
#2005-06-09| 425.34
#2005-06-10| 429.34
#2005-06-13| 430.61
#2005-06-14| 429.05
#2005-06-15| 435.23
#2005-06-16| 438.74
#2005-06-17| 448.06
#2005-06-20| 445.04
#2005-06-21| 443.29
#2005-06-22| 444.59
#2005-06-23| 443.51
#2005-06-24| 441.62
#2005-06-27| 443.95
#2005-06-28| 445.79
#2005-06-29| 446.28
#2005-06-30| 447.37
#2005-07-01| 442.77
#2005-07-04| .
#2005-07-05| 442.06
#2005-07-06| 445.41
#2005-07-07| 443.46
#2005-07-08| 442.55
#2005-07-11| 456.11
#2005-07-12| 473.87
#2005-07-13| 470.57
#2005-07-14| 479.20
#2005-07-15| 474.34
#2005-07-18| 472.57
#2005-07-19| 471.39
#2005-07-20| 472.63
#2005-07-21| 478.82
#2005-07-22| 480.49
#2005-07-25| 480.69
#2005-07-26| 474.11
#2005-07-27| 478.60
#2005-07-28| 483.25
#2005-07-29| 483.96
#2005-08-01| 491.22
#2005-08-02| 494.96
#2005-08-03| 501.60
#2005-08-04| 504.18
#2005-08-05| 499.96
#2005-08-08| 504.47
#2005-08-09| 503.46
#2005-08-10| 515.06
#2005-08-11| 516.44
#2005-08-12| 515.38
#2005-08-15| 514.63
#2005-08-16| 511.24
#2005-08-17| 501.27
#2005-08-18| 495.60
#2005-08-19| 498.33
#2005-08-22| 505.07
#2005-08-23| 503.06
#2005-08-24| 501.09
#2005-08-25| 498.98
#2005-08-26| 497.13
#2005-08-29| 499.00
#2005-08-30| 492.72
#2005-08-31| 502.50
#2005-09-01| 520.61
#2005-09-02| 528.55
#2005-09-05| .
#2005-09-06| 525.68
#2005-09-07| 528.93
#2005-09-08| 530.66
#2005-09-09| 533.78
#2005-09-12| 532.44
#2005-09-13| 531.49
#2005-09-14| 533.73
#2005-09-15| 534.22
#2005-09-16| 540.34
#2005-09-19| 540.99
#2005-09-20| 542.74
#2005-09-21| 544.51
#2005-09-22| 541.60
#2005-09-23| 535.53
#2005-09-26| 539.71
#2005-09-27| 542.28
#2005-09-28| 543.60
#2005-09-29| 552.72
#2005-09-30| 561.14
#2005-10-03| 550.70
#2005-10-04| 548.31
#2005-10-05| 539.19
#2005-10-06| 527.24
#2005-10-07| 522.78
#2005-10-10| 526.47
#2005-10-11| 531.21
#2005-10-12| 530.64
#2005-10-13| 512.50
#2005-10-14| 508.02
#2005-10-17| 523.64
#2005-10-18| 516.03
#2005-10-19| 504.50
#2005-10-20| 513.82
#2005-10-21| 503.90
#2005-10-24| 515.62
#2005-10-25| 517.22
#2005-10-26| 519.83
#2005-10-27| 510.93
#2005-10-28| 507.74
#2005-10-31| 515.10
#2005-11-01| 521.91
#2005-11-02| 527.15
#2005-11-03| 541.63
#2005-11-04| 532.87
#2005-11-07| 538.00
#2005-11-08| 530.06
#2005-11-09| 530.05
#2005-11-10| 534.37
#2005-11-11| 536.66
#2005-11-14| 543.68
#2005-11-15| 541.26
#2005-11-16| 541.39
#2005-11-17| 549.36
#2005-11-18| 554.09
#2005-11-21| 560.56
#2005-11-22| 558.07
#2005-11-23| 561.18
#2005-11-24| .
#2005-11-25| 564.91
#2005-11-28| 561.65
#2005-11-29| 556.33
#2005-11-30| 550.63
#2005-12-01| 551.56
#2005-12-02| 561.73
#2005-12-05| 565.58
#2005-12-06| 574.26
#2005-12-07| 583.89
#2005-12-08| 580.53
#2005-12-09| 578.70
#2005-12-12| 588.21
#2005-12-13| 588.76
#2005-12-14| 589.06
#2005-12-15| 585.40
#2005-12-16| 586.75
#2005-12-19| 600.42
#2005-12-20| 597.04
#2005-12-21| 596.29
#2005-12-22| 605.16
#2005-12-23| 610.34
#2005-12-26| .
#2005-12-27| 614.77
#2005-12-28| 607.78
#2005-12-29| 615.83
#2005-12-30| 611.70
#2006-01-02| .
#2006-01-03| 632.08
#2006-01-04| 640.45
#2006-01-05| 635.03
#2006-01-06| 652.23
#2006-01-09| 661.43
#2006-01-10| 661.64
#2006-01-11| 669.65
#2006-01-12| 670.75
#2006-01-13| 679.76
#2006-01-16| .
#2006-01-17| 660.45
#2006-01-18| 658.13
#2006-01-19| 686.38
#2006-01-20| 688.33
#2006-01-23| 691.05
#2006-01-24| 690.42
#2006-01-25| 697.03
#2006-01-26| 693.60
#2006-01-27| 699.82
#2006-01-30| 695.97
#2006-01-31| 712.42
#2006-02-01| 723.95
#2006-02-02| 727.92
#2006-02-03| 707.72
#2006-02-06| 715.66
#2006-02-07| 709.19
#2006-02-08| 687.48
#2006-02-09| 707.53
#2006-02-10| 708.19
#2006-02-13| 687.48
#2006-02-14| 674.63
#2006-02-15| 681.99
#2006-02-16| 677.70
#2006-02-17| 702.52
#2006-02-20| .
#2006-02-21| 706.82
#2006-02-22| 704.96
#2006-02-23| 705.90
#2006-02-24| 696.11
#2006-02-27| 693.67
#2006-02-28| 676.84
#2006-03-01| 676.36
#2006-03-02| 687.52
#2006-03-03| 675.03
#2006-03-06| 671.04
#2006-03-07| 642.48
#2006-03-08| 640.75
#2006-03-09| 655.97
#2006-03-10| 650.87
#2006-03-13| 658.47
#2006-03-14| 671.87
#2006-03-15| 691.49
#2006-03-16| 690.12
#2006-03-17| 693.28
#2006-03-20| 695.81
#2006-03-21| 686.00
#2006-03-22| 687.15
#2006-03-23| 696.41
#2006-03-24| 701.23
#2006-03-27| 711.11
#2006-03-28| 700.94
#2006-03-29| 695.26
#2006-03-30| 721.95
#2006-03-31| 717.33
#2006-04-03| 733.34
#2006-04-04| 738.95
#2006-04-05| 738.42
#2006-04-06| 734.09
#2006-04-07| 724.70
#2006-04-10| 722.48
#2006-04-11| 729.49
#2006-04-12| 724.28
#2006-04-13| 721.35
#2006-04-14| .
#2006-04-17| 726.23
#2006-04-18| 735.86
#2006-04-19| 742.16
#2006-04-20| 735.64
#2006-04-21| 738.89
#2006-04-24| 731.08
#2006-04-25| 732.78
#2006-04-26| 729.71
#2006-04-27| 732.90
#2006-04-28| 741.90
#2006-05-01| 748.58
#2006-05-02| 751.42
#2006-05-03| 749.10
#2006-05-04| 752.57
#2006-05-05| 760.83
#2006-05-08| 749.64
#2006-05-09| 758.26
#2006-05-10| 763.98
#2006-05-11| 761.06
#2006-05-12| 731.94
#2006-05-15| 676.92
#2006-05-16| 681.79
#2006-05-17| 680.96
#2006-05-18| 669.44
#2006-05-19| 649.02
#2006-05-22| 625.97
#2006-05-23| 649.09
#2006-05-24| 625.70
#2006-05-25| 631.23
#2006-05-26| 645.47
#2006-05-29| .
#2006-05-30| 647.38
#2006-05-31| 632.06
#2006-06-01| 635.27
#2006-06-02| 645.80
#2006-06-05| 652.42
#2006-06-06| 614.38
#2006-06-07| 605.20
#2006-06-08| 564.60
#2006-06-09| 601.43
#2006-06-12| 590.55
#2006-06-13| 557.10
#2006-06-14| 565.95
#2006-06-15| 589.18
#2006-06-16| 591.24
#2006-06-19| 589.93
#2006-06-20| 585.84
#2006-06-21| 588.72
#2006-06-22| 578.42
#2006-06-23| 566.78
#2006-06-26| 554.93
#2006-06-27| 567.86
#2006-06-28| 574.83
#2006-06-29| 583.46
#2006-06-30| 607.46
#2006-07-03| 625.79
#2006-07-04| .
#2006-07-05| 603.51
#2006-07-06| 612.23
#2006-07-07| 619.09
#2006-07-10| 620.16
#2006-07-11| 617.76
#2006-07-12| 626.13
#2006-07-13| 599.03
#2006-07-14| 594.96
#2006-07-17| 577.97
#2006-07-18| 584.55
#2006-07-19| 600.66
#2006-07-20| 605.83
#2006-07-21| 591.48
#2006-07-24| 593.94
#2006-07-25| 598.74
#2006-07-26| 605.27
#2006-07-27| 625.56
#2006-07-28| 616.58
#2006-07-31| 617.83
#2006-08-01| 610.65
#2006-08-02| 622.92
#2006-08-03| 620.48
#2006-08-04| 630.28
#2006-08-07| 624.52
#2006-08-08| 627.12
#2006-08-09| 635.30
#2006-08-10| 626.80
#2006-08-11| 634.26
#2006-08-14| 624.21
#2006-08-15| 626.05
#2006-08-16| 636.96
#2006-08-17| 643.26
#2006-08-18| 620.98
#2006-08-21| 624.88
#2006-08-22| 625.27
#2006-08-23| 621.08
#2006-08-24| 619.96
#2006-08-25| 620.79
#2006-08-28| 624.58
#2006-08-29| 623.86
#2006-08-30| 638.85
#2006-08-31| 623.87
#2006-09-01| 627.83
#2006-09-04| .
#2006-09-05| 636.80
#2006-09-06| 632.07
#2006-09-07| 608.26
#2006-09-08| 605.70
#2006-09-11| 585.23
#2006-09-12| 598.68
#2006-09-13| 598.54
#2006-09-14| 595.75
#2006-09-15| 597.28
#2006-09-18| 606.13
#2006-09-19| 609.70
#2006-09-20| 605.97
#2006-09-21| 599.83
#2006-09-22| 594.20
#2006-09-25| 588.72
#2006-09-26| 596.74
#2006-09-27| 596.82
#2006-09-28| 598.43
#2006-09-29| 590.78
#2006-10-02| 595.24
#2006-10-03| 583.83
#2006-10-04| 573.49
#2006-10-05| 583.91
#2006-10-06| 584.99
#2006-10-09| 590.89
#2006-10-10| 594.01
#2006-10-11| 595.59
#2006-10-12| 606.64
#2006-10-13| 618.52
#2006-10-16| 625.03
#2006-10-17| 613.47
#2006-10-18| 619.78
#2006-10-19| 623.78
#2006-10-20| 625.70
#2006-10-23| 615.82
#2006-10-24| 618.15
#2006-10-25| 626.41
#2006-10-26| 628.75
#2006-10-27| 631.28
#2006-10-30| 629.76
#2006-10-31| 647.16
#2006-11-01| 655.79
#2006-11-02| 647.19
#2006-11-03| 654.37
#2006-11-06| 659.73
#2006-11-07| 669.38
#2006-11-08| 668.85
#2006-11-09| 670.94
#2006-11-10| 673.23
#2006-11-13| 669.19
#2006-11-14| 677.26
#2006-11-15| 671.14
#2006-11-16| 671.03
#2006-11-17| 652.26
#2006-11-20| 665.44
#2006-11-21| 671.93
#2006-11-22| 686.72
#2006-11-23| .
#2006-11-24| 696.64
#2006-11-27| 698.76
#2006-11-28| 682.80
#2006-11-29| 689.67
#2006-11-30| 692.27
#2006-12-01| 698.66
#2006-12-04| 699.13
#2006-12-05| 700.95
#2006-12-06| 700.97
#2006-12-07| 703.59
#2006-12-08| 707.30
#2006-12-11| 703.95
#2006-12-12| 704.60
#2006-12-13| 709.10
#2006-12-14| 711.48
#2006-12-15| 717.06
#2006-12-18| 722.16
#2006-12-19| 715.52
#2006-12-20| 729.88
#2006-12-21| 741.76
#2006-12-22| 742.75
#2006-12-25| .
#2006-12-26| 734.69
#2006-12-27| 746.73
#2006-12-28| 746.78
#2006-12-29| 742.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 749.84
#2007-01-04| 722.05
#2007-01-05| 708.84
#2007-01-08| 713.37
#2007-01-09| 713.71
#2007-01-10| 702.87
#2007-01-11| 713.36
#2007-01-12| 719.05
#2007-01-15| .
#2007-01-16| 732.82
#2007-01-17| 737.54
#2007-01-18| 746.74
#2007-01-19| 736.11
#2007-01-22| 746.33
#2007-01-23| 745.82
#2007-01-24| 748.00
#2007-01-25| 743.70
#2007-01-26| 737.93
#2007-01-29| 730.81
#2007-01-30| 735.49
#2007-01-31| 744.42
#2007-02-01| 756.24
#2007-02-02| 752.09
#2007-02-05| 746.85
#2007-02-06| 757.88
#2007-02-07| 755.69
#2007-02-08| 748.19
#2007-02-09| 753.06
#2007-02-12| 742.24
#2007-02-13| 750.84
#2007-02-14| 763.48
#2007-02-15| 771.54
#2007-02-16| 776.95
#2007-02-19| .
#2007-02-20| 782.23
#2007-02-21| 779.97
#2007-02-22| 795.18
#2007-02-23| 796.07
#2007-02-26| 797.96
#2007-02-27| 767.92
#2007-02-28| 748.73
#2007-03-01| 735.65
#2007-03-02| 734.01
#2007-03-05| 703.38
#2007-03-06| 715.28
#2007-03-07| 720.60
#2007-03-08| 736.93
#2007-03-09| 746.25
#2007-03-12| 748.49
#2007-03-13| 738.88
#2007-03-14| 716.40
#2007-03-15| 733.44
#2007-03-16| 729.98
#2007-03-19| 741.01
#2007-03-20| 749.91
#2007-03-21| 754.71
#2007-03-22| 778.18
#2007-03-23| 784.57
#2007-03-26| 780.60
#2007-03-27| 778.14
#2007-03-28| 767.18
#2007-03-29| 780.16
#2007-03-30| 792.46
#2007-04-02| 794.37
#2007-04-03| 805.24
#2007-04-04| 807.04
#2007-04-05| 810.56
#2007-04-06| .
#2007-04-09| 812.66
#2007-04-10| 818.74
#2007-04-11| 816.57
#2007-04-12| 819.41
#2007-04-13| 827.14
#2007-04-16| 846.86
#2007-04-17| 852.25
#2007-04-18| 846.57
#2007-04-19| 847.54
#2007-04-20| 860.20
#2007-04-23| 856.61
#2007-04-24| 851.93
#2007-04-25| 859.83
#2007-04-26| 855.21
#2007-04-27| 854.19
#2007-04-30| 853.63
#2007-05-01| 854.63
#2007-05-02| 855.87
#2007-05-03| 861.24
#2007-05-04| 869.65
#2007-05-07| 874.26
#2007-05-08| 860.69
#2007-05-09| 864.57
#2007-05-10| 853.83
#2007-05-11| 853.11
#2007-05-14| 847.93
#2007-05-15| 844.11
#2007-05-16| 843.31
#2007-05-17| 830.31
#2007-05-18| 838.94
#2007-05-21| 848.30
#2007-05-22| 848.47
#2007-05-23| 859.61
#2007-05-24| 841.44
#2007-05-25| 837.25
#2007-05-28| .
#2007-05-29| 838.06
#2007-05-30| 821.07
#2007-05-31| 831.11
#2007-06-01| 837.51
#2007-06-04| 828.51
#2007-06-05| 826.93
#2007-06-06| 816.08
#2007-06-07| 816.45
#2007-06-08| 796.50
#2007-06-11| 808.37
#2007-06-12| 801.08
#2007-06-13| 801.94
#2007-06-14| 819.54
#2007-06-15| 828.86
#2007-06-18| 839.19
#2007-06-19| 838.36
#2007-06-20| 843.53
#2007-06-21| 830.26
#2007-06-22| 826.37
#2007-06-25| 815.67
#2007-06-26| 802.74
#2007-06-27| 798.00
#2007-06-28| 812.27
#2007-06-29| 816.71
#2007-07-02| 830.57
#2007-07-03| 832.70
#2007-07-04| .
#2007-07-05| 825.72
#2007-07-06| 838.32
#2007-07-09| 854.92
#2007-07-10| 850.01
#2007-07-11| 846.51
#2007-07-12| 854.07
#2007-07-13| 858.43
#2007-07-16| 861.58
#2007-07-17| 856.30
#2007-07-18| 853.82
#2007-07-19| 869.01
#2007-07-20| 871.63
#2007-07-23| 884.65
#2007-07-24| 877.81
#2007-07-25| 857.56
#2007-07-26| 836.48
#2007-07-27| 807.81
#2007-07-30| 808.18
#2007-07-31| 821.67
#2007-08-01| 797.03
#2007-08-02| 805.12
#2007-08-03| 798.76
#2007-08-06| 779.84
#2007-08-07| 793.05
#2007-08-08| 820.89
#2007-08-09| 811.04
#2007-08-10| 782.05
#2007-08-13| 792.39
#2007-08-14| 774.19
#2007-08-15| 760.67
#2007-08-16| 724.55
#2007-08-17| 728.07
#2007-08-20| 744.49
#2007-08-21| 738.95
#2007-08-22| 765.28
#2007-08-23| 771.00
#2007-08-24| 771.22
#2007-08-27| 783.23
#2007-08-28| 776.87
#2007-08-29| 780.75
#2007-08-30| 799.75
#2007-08-31| 812.87
#2007-09-03| .
#2007-09-04| 823.24
#2007-09-05| 813.49
#2007-09-06| 817.89
#2007-09-07| 805.25
#2007-09-10| 810.30
#2007-09-11| 831.54
#2007-09-12| 836.67
#2007-09-13| 842.11
#2007-09-14| 837.31
#2007-09-17| 829.83
#2007-09-18| 831.91
#2007-09-19| 860.04
#2007-09-20| 863.27
#2007-09-21| 858.38
#2007-09-24| 860.77
#2007-09-25| 854.73
#2007-09-26| 863.46
#2007-09-27| 876.58
#2007-09-28| 870.45
#2007-10-01| 870.92
#2007-10-02| 883.37
#2007-10-03| 901.00
#2007-10-04| 903.34
#2007-10-05| 914.77
#2007-10-08| 911.94
#2007-10-09| 913.14
#2007-10-10| 911.46
#2007-10-11| 934.21
#2007-10-12| 927.91
#2007-10-15| 923.54
#2007-10-16| 904.83
#2007-10-17| 919.21
#2007-10-18| 915.64
#2007-10-19| 911.80
#2007-10-22| 896.22
#2007-10-23| 923.11
#2007-10-24| 926.09
#2007-10-25| 948.19
#2007-10-26| 973.01
#2007-10-29| 973.73
#2007-10-30| 973.12
#2007-10-31| 977.54
#2007-11-01| 962.31
#2007-11-02| 961.81
#2007-11-05| 959.84
#2007-11-06| 973.12
#2007-11-07| 984.19
#2007-11-08| 985.08
#2007-11-09| 968.73
#2007-11-12| 942.85
#2007-11-13| 947.58
#2007-11-14| 967.81
#2007-11-15| 949.38
#2007-11-16| 934.38
#2007-11-19| 920.31
#2007-11-20| 937.43
#2007-11-21| 912.09
#2007-11-22| .
#2007-11-23| 912.28
#2007-11-26| 899.85
#2007-11-27| 879.55
#2007-11-28| 896.46
#2007-11-29| 916.69
#2007-11-30| 923.84
#2007-12-03| 925.78
#2007-12-04| 927.17
#2007-12-05| 930.78
#2007-12-06| 934.07
#2007-12-07| 942.94
#2007-12-10| 942.01
#2007-12-11| 941.55
#2007-12-12| 936.83
#2007-12-13| 909.70
#2007-12-14| 884.67
#2007-12-17| 877.76
#2007-12-18| 869.50
#2007-12-19| 860.87
#2007-12-20| 859.13
#2007-12-21| 882.42
#2007-12-24| 893.16
#2007-12-25| .
#2007-12-26| 893.34
#2007-12-27| 923.58
#2007-12-28| 921.77
#2007-12-31| 900.08
#2008-01-01| .
#2008-01-02| 916.87
#2008-01-03| 910.53
#2008-01-04| 907.51
#2008-01-07| 898.39
#2008-01-08| 915.93
#2008-01-09| 908.00
#2008-01-10| 893.48
#2008-01-11| 894.59
#2008-01-14| 911.53
#2008-01-15| 896.31
#2008-01-16| 853.10
#2008-01-17| 854.10
#2008-01-18| 839.53
#2008-01-21| .
#2008-01-22| 796.67
#2008-01-23| 794.47
#2008-01-24| 833.02
#2008-01-25| 810.96
#2008-01-28| 790.08
#2008-01-29| 808.47
#2008-01-30| 810.59
#2008-01-31| 799.90
#2008-02-01| 829.41
#2008-02-04| 822.33
#2008-02-05| 790.30
#2008-02-06| 780.63
#2008-02-07| 769.85
#2008-02-08| 768.26
#2008-02-11| 760.32
#2008-02-12| 786.61
#2008-02-13| 786.69
#2008-02-14| 806.47
#2008-02-15| 801.37
#2008-02-18| .
#2008-02-19| 825.14
#2008-02-20| 799.93
#2008-02-21| 824.88
#2008-02-22| 823.81
#2008-02-25| 836.04
#2008-02-26| 859.20
#2008-02-27| 869.61
#2008-02-28| 860.13
#2008-02-29| 849.19
#2008-03-03| 841.48
#2008-03-04| 838.82
#2008-03-05| 838.45
#2008-03-06| 832.52
#2008-03-07| 825.38
#2008-03-10| 813.75
#2008-03-11| 837.93
#2008-03-12| 854.57
#2008-03-13| 836.55
#2008-03-14| 841.99
#2008-03-17| 803.40
#2008-03-18| 822.64
#2008-03-19| 817.34
#2008-03-20| 776.34
#2008-03-21| .
#2008-03-24| 783.76
#2008-03-25| 805.42
#2008-03-26| 815.87
#2008-03-27| 826.96
#2008-03-28| 813.12
#2008-03-31| 799.07
#2008-04-01| 807.66
#2008-04-02| 836.48
#2008-04-03| 837.51
#2008-04-04| 841.79
#2008-04-07| 859.39
#2008-04-08| 863.38
#2008-04-09| 862.78
#2008-04-10| 859.70
#2008-04-11| 864.29
#2008-04-14| 846.68
#2008-04-15| 851.47
#2008-04-16| 857.83
#2008-04-17| 864.60
#2008-04-18| 867.52
#2008-04-21| 874.75
#2008-04-22| 884.21
#2008-04-23| 879.72
#2008-04-24| 861.51
#2008-04-25| 864.03
#2008-04-28| 872.26
#2008-04-29| 870.69
#2008-04-30| 871.88
#2008-05-01| 862.80
#2008-05-02| 868.65
#2008-05-05| 879.40
#2008-05-06| 899.10
#2008-05-07| 905.33
#2008-05-08| 898.99
#2008-05-09| 891.26
#2008-05-12| 894.12
#2008-05-13| 894.47
#2008-05-14| 887.91
#2008-05-15| 889.17
#2008-05-16| 901.60
#2008-05-19| 913.98
#2008-05-20| 905.54
#2008-05-21| 905.00
#2008-05-22| 901.36
#2008-05-23| 898.40
#2008-05-26| .
#2008-05-27| 878.68
#2008-05-28| 877.30
#2008-05-29| 885.46
#2008-05-30| 881.30
#2008-06-02| 866.35
#2008-06-03| 866.26
#2008-06-04| 857.07
#2008-06-05| 856.67
#2008-06-06| 862.21
#2008-06-09| 842.61
#2008-06-10| 827.02
#2008-06-11| 811.71
#2008-06-12| 812.27
#2008-06-13| 811.03
#2008-06-16| 816.07
#2008-06-17| 811.84
#2008-06-18| 801.98
#2008-06-19| 810.14
#2008-06-20| 793.31
#2008-06-23| 783.24
#2008-06-24| 781.41
#2008-06-25| 796.46
#2008-06-26| 801.55
#2008-06-27| 806.82
#2008-06-30| 806.10
#2008-07-01| 790.44
#2008-07-02| 792.99
#2008-07-03| 777.79
#2008-07-04| .
#2008-07-07| 776.05
#2008-07-08| 766.02
#2008-07-09| 781.97
#2008-07-10| 775.98
#2008-07-11| 782.51
#2008-07-14| 784.35
#2008-07-15| 773.26
#2008-07-16| 777.00
#2008-07-17| 808.83
#2008-07-18| 795.09
#2008-07-21| 787.42
#2008-07-22| 787.47
#2008-07-23| 786.74
#2008-07-24| 786.21
#2008-07-25| 778.04
#2008-07-28| 791.66
#2008-07-29| 792.95
#2008-07-30| 806.57
#2008-07-31| 819.16
#2008-08-01| 794.33
#2008-08-04| 780.87
#2008-08-05| 780.25
#2008-08-06| 785.87
#2008-08-07| 773.55
#2008-08-08| 759.09
#2008-08-11| 758.25
#2008-08-12| 743.34
#2008-08-13| 734.49
#2008-08-14| 764.62
#2008-08-15| 746.96
#2008-08-18| 751.46
#2008-08-19| 725.63
#2008-08-20| 733.69
#2008-08-21| 747.97
#2008-08-22| 753.83
#2008-08-25| 743.88
#2008-08-26| 738.51
#2008-08-27| 754.98
#2008-08-28| 777.68
#2008-08-29| 775.22
#2008-09-01| .
#2008-09-02| 749.85
#2008-09-03| 742.08
#2008-09-04| 730.97
#2008-09-05| 712.39
#2008-09-08| 739.49
#2008-09-09| 716.97
#2008-09-10| 701.83
#2008-09-11| 684.83
#2008-09-12| 705.23
#2008-09-15| 688.01
#2008-09-16| 664.88
#2008-09-17| 656.50
#2008-09-18| 645.83
#2008-09-19| 694.02
#2008-09-22| 711.81
#2008-09-23| 673.40
#2008-09-24| 677.26
#2008-09-25| 678.52
#2008-09-26| 676.92
#2008-09-29| 647.35
#2008-09-30| 660.57
#2008-10-01| 650.64
#2008-10-02| 620.46
#2008-10-03| 616.77
#2008-10-06| 556.76
#2008-10-07| 555.45
#2008-10-08| 525.37
#2008-10-09| 542.40
#2008-10-10| 520.06
#2008-10-13| 540.94
#2008-10-14| 571.81
#2008-10-15| 525.91
#2008-10-16| 472.57
#2008-10-17| 475.03
#2008-10-20| 479.03
#2008-10-21| 468.44
#2008-10-22| 428.63
#2008-10-23| 420.21
#2008-10-24| 403.09
#2008-10-27| 397.47
#2008-10-28| 416.60
#2008-10-29| 459.35
#2008-10-30| 473.09
#2008-10-31| 488.87
#2008-11-03| 494.36
#2008-11-04| 511.67
#2008-11-05| 502.43
#2008-11-06| 476.07
#2008-11-07| 464.94
#2008-11-10| 488.40
#2008-11-11| 462.00
#2008-11-12| 449.87
#2008-11-13| 442.62
#2008-11-14| 462.81
#2008-11-17| 450.04
#2008-11-18| 440.74
#2008-11-19| 436.04
#2008-11-20| 410.54
#2008-11-21| 413.08
#2008-11-24| 440.61
#2008-11-25| 470.11
#2008-11-26| 473.74
#2008-11-27| .
#2008-11-28| 479.78
#2008-12-01| 458.22
#2008-12-02| 444.51
#2008-12-03| 445.13
#2008-12-04| 454.58
#2008-12-05| 438.09
#2008-12-08| 473.58
#2008-12-09| 477.85
#2008-12-10| 493.51
#2008-12-11| 500.38
#2008-12-12| 482.75
#2008-12-15| 489.90
#2008-12-16| 488.38
#2008-12-17| 518.77
#2008-12-18| 528.26
#2008-12-19| 511.03
#2008-12-22| 510.42
#2008-12-23| 515.32
#2008-12-24| 508.00
#2008-12-25| .
#2008-12-26| 507.63
#2008-12-29| 526.03
#2008-12-30| 536.90
#2008-12-31| 543.83
#2009-01-01| .
#2009-01-02| 537.90
#2009-01-05| 548.36
#2009-01-06| 553.99
#2009-01-07| 540.93
#2009-01-08| 521.58
#2009-01-09| 519.82
#2009-01-12| 506.13
#2009-01-13| 497.27
#2009-01-14| 479.89
#2009-01-15| 474.64
#2009-01-16| 490.92
#2009-01-19| .
#2009-01-20| 465.54
#2009-01-21| 463.26
#2009-01-22| 464.90
#2009-01-23| 450.98
#2009-01-26| 466.95
#2009-01-27| 484.35
#2009-01-28| 493.09
#2009-01-29| 485.15
#2009-01-30| 476.27
#2009-02-02| 461.50
#2009-02-03| 467.08
#2009-02-04| 476.71
#2009-02-05| 471.85
#2009-02-06| 495.81
#2009-02-09| 508.46
#2009-02-10| 501.58
#2009-02-11| 491.46
#2009-02-12| 482.93
#2009-02-13| 482.99
#2009-02-16| .
#2009-02-17| 466.32
#2009-02-18| 464.97
#2009-02-19| 474.06
#2009-02-20| 458.67
#2009-02-23| 467.15
#2009-02-24| 461.86
#2009-02-25| 463.95
#2009-02-26| 473.84
#2009-02-27| 453.62
#2009-03-02| 438.31
#2009-03-03| 429.87
#2009-03-04| 437.25
#2009-03-05| 431.02
#2009-03-06| 432.51
#2009-03-09| 424.83
#2009-03-10| 437.60
#2009-03-11| 454.98
#2009-03-12| 468.55
#2009-03-13| 475.57
#2009-03-16| 485.99
#2009-03-17| 474.06
#2009-03-18| 475.37
#2009-03-19| 510.07
#2009-03-20| 512.91
#2009-03-23| 531.99
#2009-03-24| 530.48
#2009-03-25| 539.13
#2009-03-26| 538.61
#2009-03-27| 518.47
#2009-03-30| 501.95
#2009-03-31| 515.18
#2009-04-01| 531.65
#2009-04-02| 550.16
#2009-04-03| 545.83
#2009-04-06| 542.22
#2009-04-07| 535.58
#2009-04-08| 536.04
#2009-04-09| 550.65
#2009-04-10| .
#2009-04-13| 552.84
#2009-04-14| 556.51
#2009-04-15| 547.64
#2009-04-16| 553.66
#2009-04-17| 548.40
#2009-04-20| 531.14
#2009-04-21| 523.08
#2009-04-22| 531.89
#2009-04-23| 542.70
#2009-04-24| 556.61
#2009-04-27| 561.11
#2009-04-28| 563.57
#2009-04-29| 574.29
#2009-04-30| 574.01
#2009-05-01| 574.65
#2009-05-04| 603.52
#2009-05-05| 597.45
#2009-05-06| 602.07
#2009-05-07| 601.35
#2009-05-08| 608.43
#2009-05-11| 613.99
#2009-05-12| 616.48
#2009-05-13| 601.89
#2009-05-14| 596.59
#2009-05-15| 603.45
#2009-05-18| 603.35
#2009-05-19| 625.66
#2009-05-20| 642.68
#2009-05-21| 617.17
#2009-05-22| 640.02
#2009-05-25| .
#2009-05-26| 638.47
#2009-05-27| 650.56
#2009-05-28| 651.87
#2009-05-29| 660.46
#2009-06-01| 681.59
#2009-06-02| 681.67
#2009-06-03| 667.15
#2009-06-04| 671.67
#2009-06-05| 669.51
#2009-06-08| 651.53
#2009-06-09| 662.98
#2009-06-10| 667.32
#2009-06-11| 664.23
#2009-06-12| 661.09
#2009-06-15| 659.05
#2009-06-16| 666.15
#2009-06-17| 644.85
#2009-06-18| 645.38
#2009-06-19| 649.13
#2009-06-22| 626.88
#2009-06-23| 620.97
#2009-06-24| 643.85
#2009-06-25| 642.90
#2009-06-26| 658.25
#2009-06-29| 664.44
#2009-06-30| 669.62
#2009-07-01| 680.62
#2009-07-02| 666.75
#2009-07-03| .
#2009-07-06| 641.24
#2009-07-07| 650.06
#2009-07-08| 637.16
#2009-07-09| 639.65
#2009-07-10| 638.96
#2009-07-13| 631.42
#2009-07-14| 645.49
#2009-07-15| 665.89
#2009-07-16| 673.32
#2009-07-17| 673.95
#2009-07-20| 691.70
#2009-07-21| 705.71
#2009-07-22| 709.41
#2009-07-23| 716.46
#2009-07-24| 705.42
#2009-07-27| 707.18
#2009-07-28| 693.72
#2009-07-29| 684.85
#2009-07-30| 700.59
#2009-07-31| 702.23
#2009-08-03| 727.28
#2009-08-04| 719.19
#2009-08-05| 708.46
#2009-08-06| 707.73
#2009-08-07| 714.69
#2009-08-10| 711.28
#2009-08-11| 698.99
#2009-08-12| 698.34
#2009-08-13| 710.61
#2009-08-14| 703.50
#2009-08-17| 681.59
#2009-08-18| 696.15
#2009-08-19| 694.09
#2009-08-20| 711.39
#2009-08-21| 728.61
#2009-08-24| 741.86
#2009-08-25| 741.54
#2009-08-26| 734.36
#2009-08-27| 734.41
#2009-08-28| 751.03
#2009-08-31| 742.18
#2009-09-01| 735.66
#2009-09-02| 725.16
#2009-09-03| 733.86
#2009-09-04| 746.20
#2009-09-07| .
#2009-09-08| 767.24
#2009-09-09| 771.19
#2009-09-10| 766.30
#2009-09-11| 788.70
#2009-09-14| 774.36
#2009-09-15| 783.66
#2009-09-16| 799.70
#2009-09-17| 807.24
#2009-09-18| 797.89
#2009-09-21| 784.47
#2009-09-22| 798.33
#2009-09-23| 788.30
#2009-09-24| 786.18
#2009-09-25| 783.31
#2009-09-28| 783.56
#2009-09-29| 775.85
#2009-09-30| 762.32
#2009-10-01| 758.89
#2009-10-02| 748.14
#2009-10-05| 758.03
#2009-10-06| 781.14
#2009-10-07| 783.59
#2009-10-08| 795.93
#2009-10-09| 791.65
#2009-10-12| 809.14
#2009-10-13| 806.11
#2009-10-14| 819.18
#2009-10-15| 821.82
#2009-10-16| 807.24
#2009-10-19| 815.31
#2009-10-20| 814.25
#2009-10-21| 812.55
#2009-10-22| 811.40
#2009-10-23| 809.89
#2009-10-26| 801.84
#2009-10-27| 781.55
#2009-10-28| 759.49
#2009-10-29| 767.52
#2009-10-30| 758.30
#2009-11-02| 746.95
#2009-11-03| 736.45
#2009-11-04| 755.54
#2009-11-05| 758.53
#2009-11-06| 765.86
#2009-11-09| 785.80
#2009-11-10| 790.42
#2009-11-11| 799.86
#2009-11-12| 791.64
#2009-11-13| 787.59
#2009-11-16| 800.26
#2009-11-17| 788.35
#2009-11-18| 792.09
#2009-11-19| 773.51
#2009-11-20| 767.81
#2009-11-23| 790.30
#2009-11-24| 788.61
#2009-11-25| 800.79
#2009-11-26| .
#2009-11-27| 780.02
#2009-11-30| 774.45
#2009-12-01| 797.97
#2009-12-02| 805.67
#2009-12-03| 800.03
#2009-12-04| 787.60
#2009-12-07| 784.96
#2009-12-08| 776.61
#2009-12-09| 762.63
#2009-12-10| 777.06
#2009-12-11| 782.54
#2009-12-14| 801.54
#2009-12-15| 792.36
#2009-12-16| 795.76
#2009-12-17| 785.07
#2009-12-18| 780.67
#2009-12-21| 768.04
#2009-12-22| 771.94
#2009-12-23| 786.49
#2009-12-24| 794.91
#2009-12-25| .
#2009-12-28| 803.62
#2009-12-29| 804.58
#2009-12-30| 801.00
#2009-12-31| 811.30
#2010-01-01| .
#2010-01-04| 820.63
#2010-01-05| 826.18
#2010-01-06| 827.15
#2010-01-07| 816.11
#2010-01-08| 821.42
#2010-01-11| 825.37
#2010-01-12| 815.55
#2010-01-13| 814.40
#2010-01-14| 814.82
#2010-01-15| 812.89
#2010-01-18| .
#2010-01-19| 813.83
#2010-01-20| 800.66
#2010-01-21| 794.37
#2010-01-22| 780.43
#2010-01-25| 780.25
#2010-01-26| 770.69
#2010-01-27| 770.67
#2010-01-28| 776.39
#2010-01-29| 780.63
#2010-02-01| 778.56
#2010-02-02| 792.23
#2010-02-03| 795.33
#2010-02-04| 768.12
#2010-02-05| 750.66
#2010-02-08| 754.66
#2010-02-09| 766.22
#2010-02-10| 762.10
#2010-02-11| 765.47
#2010-02-12| 761.45
#2010-02-15| .
#2010-02-16| 778.86
#2010-02-17| 791.03
#2010-02-18| 789.93
#2010-02-19| 779.68
#2010-02-22| 775.20
#2010-02-23| 768.65
#2010-02-24| 763.82
#2010-02-25| 758.16
#2010-02-26| 780.76
#2010-03-01| 785.29
#2010-03-02| 797.62
#2010-03-03| 812.52
#2010-03-04| 818.39
#2010-03-05| 822.86
#2010-03-08| 832.86
#2010-03-09| 828.65
#2010-03-10| 833.26
#2010-03-11| 823.21
#2010-03-12| 834.60
#2010-03-15| 824.47
#2010-03-16| 835.26
#2010-03-17| 852.37
#2010-03-18| 862.19
#2010-03-19| 851.84
#2010-03-22| 851.46
#2010-03-23| 849.35
#2010-03-24| 843.58
#2010-03-25| 837.10
#2010-03-26| 838.12
#2010-03-29| 846.61
#2010-03-30| 849.26
#2010-03-31| 853.60
#2010-04-01| 865.60
#2010-04-02| .
#2010-04-05| 870.90
#2010-04-06| 880.70
#2010-04-07| 885.79
#2010-04-08| 877.43
#2010-04-09| 884.17
#2010-04-12| 888.26
#2010-04-13| 871.21
#2010-04-14| 881.09
#2010-04-15| 886.33
#2010-04-16| 867.60
#2010-04-19| 852.43
#2010-04-20| 866.21
#2010-04-21| 865.10
#2010-04-22| 849.66
#2010-04-23| 860.27
#2010-04-26| 877.30
#2010-04-27| 874.38
#2010-04-28| 853.25
#2010-04-29| 867.30
#2010-04-30| 870.83
#2010-05-03| 863.88
#2010-05-04| 837.62
#2010-05-05| 818.41
#2010-05-06| 810.59
#2010-05-07| 785.39
#2010-05-10| 826.34
#2010-05-11| 819.50
#2010-05-12| 846.31
#2010-05-13| 841.11
#2010-05-14| 819.47
#2010-05-17| 816.31
#2010-05-18| 822.14
#2010-05-19| 786.23
#2010-05-20| 750.66
#2010-05-21| 756.17
#2010-05-24| 771.82
#2010-05-25| 742.42
#2010-05-26| 798.25
#2010-05-27| 804.21
#2010-05-28| 807.31
#2010-05-31| .
#2010-06-01| 800.88
#2010-06-02| 801.28
#2010-06-03| 800.48
#2010-06-04| 777.06
#2010-06-07| 762.80
#2010-06-08| 763.97
#2010-06-09| 777.64
#2010-06-10| 784.19
#2010-06-11| 779.12
#2010-06-14| 799.37
#2010-06-15| 809.24
#2010-06-16| 811.22
#2010-06-17| 819.51
#2010-06-18| 825.33
#2010-06-21| 832.74
#2010-06-22| 820.11
#2010-06-23| 814.97
#2010-06-24| 801.53
#2010-06-25| 799.34
#2010-06-28| 806.23
#2010-06-29| 784.81
#2010-06-30| 773.97
#2010-07-01| 757.63
#2010-07-02| 771.78
#2010-07-05| .
#2010-07-06| 791.58
#2010-07-07| 792.63
#2010-07-08| 800.72
#2010-07-09| 805.23
#2010-07-12| 801.30
#2010-07-13| 816.42
#2010-07-14| 817.48
#2010-07-15| 817.48
#2010-07-16| 816.54
#2010-07-19| 801.74
#2010-07-20| 805.50
#2010-07-21| 826.46
#2010-07-22| 847.12
#2010-07-23| 848.72
#2010-07-26| 861.45
#2010-07-27| 862.52
#2010-07-28| 856.28
#2010-07-29| 863.93
#2010-07-30| 863.05
#2010-08-02| 877.92
#2010-08-03| 868.23
#2010-08-04| 866.80
#2010-08-05| 870.74
#2010-08-06| 868.25
#2010-08-09| 872.62
#2010-08-10| 859.41
#2010-08-11| 845.89
#2010-08-12| 845.66
#2010-08-13| 843.16
#2010-08-16| 849.67
#2010-08-17| 856.03
#2010-08-18| 844.84
#2010-08-19| 845.69
#2010-08-20| 832.97
#2010-08-23| 842.03
#2010-08-24| 834.00
#2010-08-25| 817.37
#2010-08-26| 836.92
#2010-08-27| 832.07
#2010-08-30| 840.82
#2010-08-31| 842.43
#2010-09-01| 866.49
#2010-09-02| 870.79
#2010-09-03| 877.50
#2010-09-06| .
#2010-09-07| 862.92
#2010-09-08| 868.95
#2010-09-09| 876.71
#2010-09-10| 882.96
#2010-09-13| 902.87
#2010-09-14| 909.41
#2010-09-15| 906.45
#2010-09-16| 898.86
#2010-09-17| 893.97
#2010-09-20| 909.68
#2010-09-21| 911.93
#2010-09-22| 921.70
#2010-09-23| 919.90
#2010-09-24| 925.32
#2010-09-27| 930.88
#2010-09-28| 935.55
#2010-09-29| 944.09
#2010-09-30| 953.39
#2010-10-01| 954.64
#2010-10-04| 944.16
#2010-10-05| 967.16
#2010-10-06| 973.11
#2010-10-07| 964.57
#2010-10-08| 970.24
#2010-10-11| 968.27
#2010-10-12| 973.75
#2010-10-13| 995.53
#2010-10-14| 999.29
#2010-10-15| 987.52
#2010-10-18| 983.86
#2010-10-19| 966.10
#2010-10-20| 971.31
#2010-10-21| 985.11
#2010-10-22| 969.88
#2010-10-25| 973.05
#2010-10-26| 969.49
#2010-10-27| 944.91
#2010-10-28| 957.86
#2010-10-29| 971.37
#2010-11-01| 969.28
#2010-11-02| 980.59
#2010-11-03| 990.52
#2010-11-04|1010.78
#2010-11-05|1017.58
#2010-11-08|1005.45
#2010-11-09|1022.96
#2010-11-10|1011.71
#2010-11-11|1004.29
#2010-11-12|1007.43
#2010-11-15|1000.89
#2010-11-16| 983.19
#2010-11-17| 989.31
#2010-11-18| 994.57
#2010-11-19| 991.15
#2010-11-22| 993.53
#2010-11-23| 968.00
#2010-11-24| 976.30
#2010-11-25| .
#2010-11-26| 962.33
#2010-11-29| 951.39
#2010-11-30| 943.68
#2010-12-01| 961.62
#2010-12-02| 989.92
#2010-12-03|1006.09
#2010-12-06|1015.10
#2010-12-07|1013.07
#2010-12-08|1007.25
#2010-12-09|1016.26
#2010-12-10|1014.23
#2010-12-13|1015.06
#2010-12-14|1020.57
#2010-12-15|1024.90
#2010-12-16|1020.50
#2010-12-17|1013.80
#2010-12-20|1017.19
#2010-12-21|1031.33
#2010-12-22|1032.47
#2010-12-23|1039.60
#2010-12-24| .
#2010-12-27|1039.11
#2010-12-28|1047.29
#2010-12-29|1057.73
#2010-12-30|1058.90
#2010-12-31|1069.16
#2011-01-03|1071.73
#2011-01-04|1061.00
#2011-01-05|1049.82
#2011-01-06|1038.52
#2011-01-07|1039.40
#2011-01-10|1024.11
#2011-01-11|1028.48
#2011-01-12|1042.39
#2011-01-13|1046.03
#2011-01-14|1032.87
#2011-01-17| .
#2011-01-18|1024.28
#2011-01-19|1011.47
#2011-01-20| 985.19
#2011-01-21| 993.51
#2011-01-24| 997.95
#2011-01-25| 984.21
#2011-01-26| 982.88
#2011-01-27| 984.85
#2011-01-28| 950.84
#2011-01-31| 941.77
#2011-02-01| 953.46
#2011-02-02| 963.83
#2011-02-03| 952.93
#2011-02-04| 963.12
#2011-02-07| 954.91
#2011-02-08| 967.43
#2011-02-09| 958.69
#2011-02-10| 939.80
#2011-02-11| 952.92
#2011-02-14| 949.37
#2011-02-15| 952.58
#2011-02-16| 958.82
#2011-02-17| 963.75
#2011-02-18| 974.38
#2011-02-21| .
#2011-02-22| 974.95
#2011-02-23| 963.06
#2011-02-24| 961.74
#2011-02-25| 978.13
#2011-02-28| 994.72
#2011-03-01| 986.47
#2011-03-02| 999.68
#2011-03-03|1000.56
#2011-03-04|1002.60
#2011-03-07|1006.73
#2011-03-08| 994.58
#2011-03-09|1000.62
#2011-03-10| 971.90
#2011-03-11| 983.54
#2011-03-14| 986.13
#2011-03-15| 948.74
#2011-03-16| 956.52
#2011-03-17| 947.58
#2011-03-18| 953.13
#2011-03-21| 960.40
#2011-03-22| 976.12
#2011-03-23| 974.53
#2011-03-24| 998.05
#2011-03-25| 998.53
#2011-03-28| 993.82
#2011-03-29|1007.35
#2011-03-30|1030.94
#2011-03-31|1034.58
#2011-04-01|1048.33
#2011-04-04|1051.90
#2011-04-05|1052.05
#2011-04-06|1069.88
#2011-04-07|1064.20
#2011-04-08|1069.07
#2011-04-11|1063.87
#2011-04-12|1038.02
#2011-04-13|1031.97
#2011-04-14|1020.58
#2011-04-15|1013.88
#2011-04-18| 983.91
#2011-04-19|1001.04
#2011-04-20|1032.66
#2011-04-21|1045.00
#2011-04-22| .
#2011-04-25|1043.05
#2011-04-26|1052.21
#2011-04-27|1057.98
#2011-04-28|1064.95
#2011-04-29|1079.27
#2011-05-02|1084.99
#2011-05-03|1056.84
#2011-05-04|1037.15
#2011-05-05|1014.00
#2011-05-06|1031.73
#2011-05-09|1010.22
#2011-05-10|1020.44
#2011-05-11|1007.29
#2011-05-12| 983.29
#2011-05-13| 983.32
#2011-05-16| 992.73
#2011-05-17| 980.03
#2011-05-18| 990.62
#2011-05-19|1000.19
#2011-05-20| 993.51
#2011-05-23| 968.95
#2011-05-24| 985.60
#2011-05-25| 978.87
#2011-05-26| 988.93
#2011-05-27|1013.49
#2011-05-30| .
#2011-05-31|1034.89
#2011-06-01|1035.70
#2011-06-02|1030.92
#2011-06-03|1025.88
#2011-06-06|1020.23
#2011-06-07|1032.04
#2011-06-08|1024.95
#2011-06-09|1021.73
#2011-06-10|1005.75
#2011-06-13|1004.22
#2011-06-14|1006.97
#2011-06-15| 997.56
#2011-06-16| 988.73
#2011-06-17| 991.50
#2011-06-20| 993.24
#2011-06-21|1004.94
#2011-06-22| 996.65
#2011-06-23| 966.30
#2011-06-24| 970.59
#2011-06-27| 979.33
#2011-06-28| 992.45
#2011-06-29|1002.56
#2011-06-30|1016.09
#2011-07-01|1021.10
#2011-07-04| .
#2011-07-05|1033.68
#2011-07-06|1027.12
#2011-07-07|1041.04
#2011-07-08|1025.86
#2011-07-11|1000.95
#2011-07-12| 998.80
#2011-07-13|1016.17
#2011-07-14|1013.45
#2011-07-15|1015.46
#2011-07-18| 992.80
#2011-07-19|1003.53
#2011-07-20|1008.23
#2011-07-21|1023.03
#2011-07-22|1018.64
#2011-07-25|1024.87
#2011-07-26|1032.79
#2011-07-27|1022.77
#2011-07-28|1013.98
#2011-07-29|1009.55
#2011-08-01|1016.94
#2011-08-02|1003.75
#2011-08-03| 993.58
#2011-08-04| 951.56
#2011-08-05| 946.66
#2011-08-08| 904.71
#2011-08-09| 874.01
#2011-08-10| 890.57
#2011-08-11| 913.74
#2011-08-12| 922.18
#2011-08-15| 943.49
#2011-08-16| 938.19
#2011-08-17| 948.64
#2011-08-18| 914.36
#2011-08-19| 923.98
#2011-08-22| 923.21
#2011-08-23| 914.47
#2011-08-24| 915.76
#2011-08-25| 907.34
#2011-08-26| 917.63
#2011-08-29| 961.12
#2011-08-30| 959.25
#2011-08-31| 990.32
#2011-09-01| 993.17
#2011-09-02| 971.00
#2011-09-05| .
#2011-09-06| 941.91
#2011-09-07| 964.73
#2011-09-08| 974.49
#2011-09-09| 947.06
#2011-09-12| 919.49
#2011-09-13| 929.83
#2011-09-14| 932.79
#2011-09-15| 939.44
#2011-09-16| 940.15
#2011-09-19| 909.16
#2011-09-20| 920.96
#2011-09-21| 896.48
#2011-09-22| 839.87
#2011-09-23| 825.23
#2011-09-26| 838.02
#2011-09-27| 889.06
#2011-09-28| 877.86
#2011-09-29| 854.72
#2011-09-30| 846.24
#2011-10-03| 831.91
#2011-10-04| 806.92
#2011-10-05| 831.46
#2011-10-06| 839.67
#2011-10-07| 863.32
#2011-10-10| 881.25
#2011-10-11| 871.99
#2011-10-12| 892.88
#2011-10-13| 873.74
#2011-10-14| 884.45
#2011-10-17| 878.47
#2011-10-18| 867.07
#2011-10-19| 879.48
#2011-10-20| 847.13
#2011-10-21| 868.70
#2011-10-24| 888.08
#2011-10-25| 898.12
#2011-10-26| 888.45
#2011-10-27| 934.43
#2011-10-28| 948.39
#2011-10-31| 917.46
#2011-11-01| 883.77
#2011-11-02| 910.70
#2011-11-03| 927.15
#2011-11-04| 915.43
#2011-11-07| 923.84
#2011-11-08| 934.99
#2011-11-09| 904.94
#2011-11-10| 905.78
#2011-11-11| 922.16
#2011-11-14| 912.23
#2011-11-15| 898.03
#2011-11-16| 899.70
#2011-11-17| 895.05
#2011-11-18| 876.72
#2011-11-21| 846.16
#2011-11-22| 841.89
#2011-11-23| 822.85
#2011-11-24| .
#2011-11-25| 829.68
#2011-11-28| 857.65
#2011-11-29| 855.19
#2011-11-30| 912.21
#2011-12-01| 910.28
#2011-12-02| 914.75
#2011-12-05| 922.45
#2011-12-06| 911.09
#2011-12-07| 914.61
#2011-12-08| 900.30
#2011-12-09| 905.86
#2011-12-12| 883.27
#2011-12-13| 878.74
#2011-12-14| 851.05
#2011-12-15| 858.35
#2011-12-16| 862.98
#2011-12-19| 856.59
#2011-12-20| 870.63
#2011-12-21| 867.16
#2011-12-22| 881.87
#2011-12-23| 889.49
#2011-12-26| .
#2011-12-27| 888.27
#2011-12-28| 885.15
#2011-12-29| 882.14
#2011-12-30| 894.13
#2012-01-02| .
#2012-01-03| 910.51
#2012-01-04| 899.04
#2012-01-05| 888.13
#2012-01-06| 899.36
#2012-01-09| 898.41
#2012-01-10| 906.47
#2012-01-11| 900.81
#2012-01-12| 910.04
#2012-01-13| 898.55
#2012-01-16| .
#2012-01-17| 923.35
#2012-01-18| 932.22
#2012-01-19| 943.26
#2012-01-20| 941.09
#2012-01-23| 947.37
#2012-01-24| 938.08
#2012-01-25| 924.03
#2012-01-26| 964.92
#2012-01-27| 966.15
#2012-01-30| 951.29
#2012-01-31| 965.48
#2012-02-01| 991.86
#2012-02-02|1002.08
#2012-02-03|1006.35
#2012-02-06| 996.36
#2012-02-07| 993.91
#2012-02-08|1003.62
#2012-02-09|1005.10
#2012-02-10| 978.01
#2012-02-13| 988.76
#2012-02-14| 983.19
#2012-02-15| 983.43
#2012-02-16| 963.84
#2012-02-17| 981.34
#2012-02-20| .
#2012-02-21| 988.08
#2012-02-22| 983.52
#2012-02-23| 993.16
#2012-02-24|1009.46
#2012-02-27|1000.46
#2012-02-28|1018.57
#2012-02-29|1033.36
#2012-03-01|1033.72
#2012-03-02|1024.23
#2012-03-05|1015.74
#2012-03-06| 989.61
#2012-03-07| 990.96
#2012-03-08|1013.78
#2012-03-09|1021.19
#2012-03-12|1011.21
#2012-03-13|1018.45
#2012-03-14|1004.46
#2012-03-15|1010.40
#2012-03-16|1007.69
#2012-03-19|1012.19
#2012-03-20| 998.96
#2012-03-21| 996.01
#2012-03-22| 980.55
#2012-03-23| 983.39
#2012-03-26|1001.74
#2012-03-27|1012.55
#2012-03-28| 995.12
#2012-03-29| 982.99
#2012-03-30| 994.38
#2012-04-02|1005.43
#2012-04-03|1005.24
#2012-04-04| 964.77
#2012-04-05| 975.11
#2012-04-06| .
#2012-04-09| 967.50
#2012-04-10| 948.47
#2012-04-11| 953.45
#2012-04-12| 963.00
#2012-04-13| 957.12
#2012-04-16| 952.22
#2012-04-17| 974.75
#2012-04-18| 979.49
#2012-04-19| 974.61
#2012-04-20| 985.26
#2012-04-23| 968.36
#2012-04-24| 980.56
#2012-04-25| 982.88
#2012-04-26| 991.23
#2012-04-27| 995.38
#2012-04-30|1000.26
#2012-05-01|1001.78
#2012-05-02| 999.60
#2012-05-03|1002.23
#2012-05-04| 991.26
#2012-05-07| 986.25
#2012-05-08| 963.67
#2012-05-09| 945.60
#2012-05-10| 960.31
#2012-05-11| 956.42
#2012-05-14| 930.82
#2012-05-15| 918.91
#2012-05-16| 923.05
#2012-05-17| 915.11
#2012-05-18| 909.15
#2012-05-21| 910.10
#2012-05-22| 925.66
#2012-05-23| 892.52
#2012-05-24| 912.23
#2012-05-25| 907.76
#2012-05-28| .
#2012-05-29| 925.89
#2012-05-30| 893.77
#2012-05-31| 896.69
#2012-06-01| 893.27
#2012-06-04| 906.92
#2012-06-05| 910.40
#2012-06-06| 930.39
#2012-06-07| 939.71
#2012-06-08| 920.16
#2012-06-11| 918.09
#2012-06-12| 921.85
#2012-06-13| 936.91
#2012-06-14| 926.23
#2012-06-15| 934.04
#2012-06-18| 947.62
#2012-06-19| 965.04
#2012-06-20| 972.13
#2012-06-21| 952.80
#2012-06-22| 926.47
#2012-06-25| 917.11
#2012-06-26| 919.86
#2012-06-27| 926.38
#2012-06-28| 909.42
#2012-06-29| 942.53
#2012-07-02| 944.14
#2012-07-03| 961.56
#2012-07-04| .
#2012-07-05| 966.86
#2012-07-06| 949.45
#2012-07-09| 941.25
#2012-07-10| 952.20
#2012-07-11| 940.83
#2012-07-12| 919.77
#2012-07-13| 937.41
#2012-07-16| 943.35
#2012-07-17| 943.17
#2012-07-18| 958.65
#2012-07-19| 956.60
#2012-07-20| 946.93
#2012-07-23| 918.13
#2012-07-24| 916.86
#2012-07-25| 925.88
#2012-07-26| 948.69
#2012-07-27| 975.79
#2012-07-30| 978.57
#2012-07-31| 967.52
#2012-08-01| 973.17
#2012-08-02| 963.57
#2012-08-03| 999.59
#2012-08-06|1002.99
#2012-08-07| 998.29
#2012-08-08| 993.19
#2012-08-09|1001.32
#2012-08-10|1004.98
#2012-08-13| 991.77
#2012-08-14| 995.46
#2012-08-15| 988.69
#2012-08-16| 994.25
#2012-08-17| 972.64
#2012-08-20| 973.17
#2012-08-21| 993.81
#2012-08-22| 978.65
#2012-08-23| 986.75
#2012-08-24| 975.71
#2012-08-27| 980.45
#2012-08-28| 972.84
#2012-08-29| 973.96
#2012-08-30| 955.35
#2012-08-31| 964.51
#2012-09-03| .
#2012-09-04| 969.03
#2012-09-05| 961.56
#2012-09-06| 989.73
#2012-09-07|1001.22
#2012-09-10| 998.56
#2012-09-11|1000.78
#2012-09-12| 975.21
#2012-09-13| 979.35
#2012-09-14|1007.14
#2012-09-17|1008.96
#2012-09-18|1009.71
#2012-09-19|1009.45
#2012-09-20| 999.13
#2012-09-21|1010.16
#2012-09-24|1007.02
#2012-09-25|1016.62
#2012-09-26| 993.25
#2012-09-27|1004.45
#2012-09-28|1004.53
#2012-10-01|1001.39
#2012-10-02| 996.18
#2012-10-03| 982.76
#2012-10-04| 976.16
#2012-10-05| 959.99
#2012-10-08| 925.76
#2012-10-09| 933.90
#2012-10-10| 949.65
#2012-10-11| 957.93
#2012-10-12| 968.34
#2012-10-15| 950.23
#2012-10-16| 969.77
#2012-10-17| 990.45
#2012-10-18| 980.60
#2012-10-19| 972.90
#2012-10-22| 982.82
#2012-10-23| 958.25
#2012-10-24| 966.18
#2012-10-25| 973.05
#2012-10-26| 976.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.92
#2012-11-01| 986.13
#2012-11-02| 984.51
#2012-11-05| 991.22
#2012-11-06|1000.46
#2012-11-07|1002.00
#2012-11-08| 994.06
#2012-11-09| 990.45
#2012-11-12| 989.80
#2012-11-13| 988.77
#2012-11-14| 967.13
#2012-11-15| 958.74
#2012-11-16| 961.41
#2012-11-19| 976.92
#2012-11-20| 969.75
#2012-11-21| 959.96
#2012-11-22| .
#2012-11-23| 971.46
#2012-11-26| 971.34
#2012-11-27| 972.95
#2012-11-28| 961.81
#2012-11-29| 980.07
#2012-11-30| 967.76
#2012-12-03| 977.73
#2012-12-04| 983.56
#2012-12-05| 990.40
#2012-12-06|1007.20
#2012-12-07|1008.92
#2012-12-10|1006.66
#2012-12-11|1016.08
#2012-12-12|1029.97
#2012-12-13|1037.09
#2012-12-14|1040.67
#2012-12-17|1049.74
#2012-12-18|1056.69
#2012-12-19|1072.18
#2012-12-20|1073.90
#2012-12-21|1065.81
#2012-12-24|1067.71
#2012-12-25|1067.20
#2012-12-26|1070.27
#2012-12-27|1085.63
#2012-12-28|1088.59
#2012-12-31|1084.97
#2013-01-01|1084.97
#2013-01-02|1094.64
#2013-01-03|1090.09
#2013-01-04|1090.61
#2013-01-07|1096.35
#2013-01-08|1088.83
#2013-01-09|1090.89
#2013-01-10|1078.61
#2013-01-11|1062.40
#2013-01-14|1062.81
#2013-01-15|1041.58
#2013-01-16|1036.76
#2013-01-17|1044.32
#2013-01-18|1035.93
#2013-01-21|1040.05
#2013-01-22|1037.81
#2013-01-23|1020.45
#2013-01-24|1026.08
#2013-01-25|1035.77
#2013-01-28|1018.35
#2013-01-29|1024.67
#2013-01-30|1015.17
#2013-01-31|1021.63
#2013-02-01|1038.09
#2013-02-04|1032.95
#2013-02-05|1047.94
#2013-02-06|1037.20
#2013-02-07|1042.51
#2013-02-08|1048.24
#2013-02-11|1043.08
#2013-02-12|1037.87
#2013-02-13|1043.87
#2013-02-14|1042.45
#2013-02-15|1043.57
#2013-02-18|1031.07
#2013-02-19|1032.35
#2013-02-20|1029.62
#2013-02-21|1017.32
#2013-02-22|1014.92
#2013-02-25|1028.81
#2013-02-26|1021.55
#2013-02-27|1013.54
#2013-02-28|1010.91
#2013-03-01|1002.24
#2013-03-04| 994.78
#2013-03-05|1010.46
#2013-03-06|1009.97
#2013-03-07|1004.89
#2013-03-08|1016.78
#2013-03-11|1019.74
#2013-03-12|1009.61
#2013-03-13| 996.99
#2013-03-14|1000.29
#2013-03-15| 992.84
#2013-03-18| 992.95
#2013-03-19| 982.78
#2013-03-20| 983.32
#2013-03-21| 979.13
#2013-03-22| 975.65
#2013-03-25| 980.24
#2013-03-26| 994.13
#2013-03-27| 979.00
#2013-03-28| 989.80
#2013-03-29| 989.82
#2013-04-01| 988.90
#2013-04-02| 993.08
#2013-04-03| 975.44
#2013-04-04| 972.62
#2013-04-05| 966.15
#2013-04-08| 979.52
#2013-04-09| 990.10
#2013-04-10|1006.51
#2013-04-11|1007.88
#2013-04-12| 996.51
#2013-04-15| 954.06
#2013-04-16| 956.64
#2013-04-17| 950.23
#2013-04-18| 953.41
#2013-04-19| 958.25
#2013-04-22| 949.55
#2013-04-23| 956.41
#2013-04-24| 967.88
#2013-04-25| 986.89
#2013-04-26| 981.04
#2013-04-29| 995.95
#2013-04-30| 994.28
#2013-05-01| 988.00
#2013-05-02|1006.75
#2013-05-03|1012.09
#2013-05-06|1001.69
#2013-05-07|1008.04
#2013-05-08|1019.44
#2013-05-09|1028.92
#2013-05-10|1010.62
#2013-05-13|1012.60
#2013-05-14|1012.67
#2013-05-15|1009.67
#2013-05-16|1014.92
#2013-05-17|1005.80
#2013-05-20| 986.40
#2013-05-21| 977.27
#2013-05-22| 982.62
#2013-05-23| 968.54
#2013-05-24| 970.18
#2013-05-27| 965.93
#2013-05-28| 965.32
#2013-05-29| 952.19
#2013-05-30| 937.54
#2013-05-31| 938.66
#2013-06-03| 936.58
#2013-06-04| 952.59
#2013-06-05| 919.36
#2013-06-06| 909.15
#2013-06-07| 914.54
#2013-06-10| 895.91
#2013-06-11| 879.82
#2013-06-12| 883.62
#2013-06-13| 889.40
#2013-06-14| 901.71
#2013-06-17| 907.54
#2013-06-18| 911.90
#2013-06-19| 919.48
#2013-06-20| 871.35
#2013-06-21| 862.30
#2013-06-24| 850.79
#2013-06-25| 858.07
#2013-06-26| 868.60
#2013-06-27| 889.94
#2013-06-28| 921.76
#2013-07-01| 934.70
#2013-07-02| 936.04
#2013-07-03| 905.29
#2013-07-04| 921.37
#2013-07-05| 896.97
#2013-07-08| 891.14
#2013-07-09| 909.61
#2013-07-10| 906.75
#2013-07-11| 926.60
#2013-07-12| 937.12
#2013-07-15| 947.24
#2013-07-16| 943.80
#2013-07-17| 948.19
#2013-07-18| 943.58
#2013-07-19| 941.02
#2013-07-22| 942.01
#2013-07-23| 949.84
#2013-07-24| 956.41
#2013-07-25| 946.01
#2013-07-26| 943.26
#2013-07-29| 945.13
#2013-07-30| 950.39
#2013-07-31| 945.28
#2013-08-01| 952.10
#2013-08-02| 963.06
#2013-08-05| 961.56
#2013-08-06| 954.55
#2013-08-07| 951.91
#2013-08-08| 961.34
#2013-08-09| 969.20
#2013-08-12| 970.41
#2013-08-13| 963.33
#2013-08-14| 968.56
#2013-08-15| 957.04
#2013-08-16| 964.90
#2013-08-19| 943.62
#2013-08-20| 944.47
#2013-08-21| 936.66
#2013-08-22| 933.58
#2013-08-23| 947.09
#2013-08-26| 946.84
#2013-08-27| 927.46
#2013-08-28| 920.64
#2013-08-29| 920.61
#2013-08-30| 926.46
#2013-09-02| 940.35
#2013-09-03| 932.14
#2013-09-04| 934.78
#2013-09-05| 944.57
#2013-09-06| 966.87
#2013-09-09| 971.30
#2013-09-10| 982.00
#2013-09-11| 996.79
#2013-09-12|1008.19
#2013-09-13|1004.72
#2013-09-16|1023.92
#2013-09-17|1029.03
#2013-09-18|1015.23
#2013-09-19|1052.08
#2013-09-20|1027.05
#2013-09-23|1029.03
#2013-09-24|1028.15
#2013-09-25|1031.59
#2013-09-26|1018.92
#2013-09-27|1011.17
#2013-09-30|1004.70
#2013-10-01|1006.16
#2013-10-02|1008.69
#2013-10-03|1015.26
#2013-10-04|1021.25
#2013-10-07|1020.27
#2013-10-08|1019.82
#2013-10-09|1002.79
#2013-10-10|1022.15
#2013-10-11|1030.88
#2013-10-14|1028.66
#2013-10-15|1039.65
#2013-10-16|1061.78
#2013-10-17|1064.58
#2013-10-18|1072.12
#2013-10-21|1073.27
#2013-10-22|1086.92
#2013-10-23|1076.21
#2013-10-24|1074.67
#2013-10-25|1067.63
#2013-10-28|1074.93
#2013-10-29|1072.64
#2013-10-30|1076.09
#2013-10-31|1059.49
#2013-11-01|1039.52
#2013-11-04|1039.71
#2013-11-05|1028.51
#2013-11-06|1030.51
#2013-11-07|1026.60
#2013-11-08|1009.06
#2013-11-11|1004.58
#2013-11-12|1005.85
#2013-11-13| 997.41
#2013-11-14|1005.31
#2013-11-15|1028.58
#2013-11-18|1040.10
#2013-11-19|1026.49
#2013-11-20|1036.96
#2013-11-21|1020.11
#2013-11-22|1020.07
#2013-11-25|1027.79
#2013-11-26|1007.00
#2013-11-27|1007.10
#2013-11-28|1017.50
#2013-11-29|1023.47
#2013-12-02|1011.82
#2013-12-03| 993.64
#2013-12-04| 979.27
#2013-12-05| 982.32
#2013-12-06|1005.22
#2013-12-09|1007.65
#2013-12-10|1008.84
#2013-12-11|1005.47
#2013-12-12| 976.73
#2013-12-13| 985.37
#2013-12-16| 984.94
#2013-12-17| 991.35
#2013-12-18| 995.79
#2013-12-19|1001.37
#2013-12-20|1010.42
#2013-12-23|1025.09
#2013-12-24|1023.94
#2013-12-25|1024.06
#2013-12-26|1021.61
#2013-12-27|1020.45
#2013-12-30|1033.44
#2013-12-31|1036.91
#2014-01-01|1036.91
#2014-01-02|1027.04
#2014-01-03|1016.72
#2014-01-06|1009.57
#2014-01-07|1020.02
#2014-01-08|1004.82
#2014-01-09| 989.23
#2014-01-10|1000.00
#2014-01-13|1004.51
#2014-01-14| 995.89
#2014-01-15| 996.75
#2014-01-16| 995.28
#2014-01-17|1002.28
#2014-01-20| 998.25
#2014-01-21|1003.13
#2014-01-22|1003.19
#2014-01-23| 999.02
#2014-01-24| 968.56
#2014-01-27| 945.91
#2014-01-28| 957.25
#2014-01-29| 943.22
#2014-01-30| 930.63
#2014-01-31| 932.07
#2014-02-03| 928.18
#2014-02-04| 926.59
#2014-02-05| 922.31
#2014-02-06| 941.87
#2014-02-07| 947.38
#2014-02-10| 945.21
#2014-02-11| 957.70
#2014-02-12| 969.27
#2014-02-13| 959.89
#2014-02-14| 986.20
#2014-02-17|1001.34
#2014-02-18| 997.94
#2014-02-19| 997.75
#2014-02-20| 982.16
#2014-02-21| 991.32
#2014-02-24|1010.14
#2014-02-25|1018.21
#2014-02-26|1005.55
#2014-02-27|1016.97
#2014-02-28|1020.80
#2014-03-03|1010.54
#2014-03-04|1021.50
#2014-03-05|1039.44
#2014-03-06|1055.28
#2014-03-07|1048.51
#2014-03-10|1041.28
#2014-03-11|1038.78
#2014-03-12|1030.11
#2014-03-13|1036.15
#2014-03-14|1027.90
#2014-03-17|1037.29
#2014-03-18|1044.88
#2014-03-19|1036.86
#2014-03-20|1018.55
#2014-03-21|1024.11
#2014-03-24|1035.35
#2014-03-25|1054.92
#2014-03-26|1070.90
#2014-03-27|1065.55
#2014-03-28|1080.60
#2014-03-31|1086.25
#2014-04-01|1092.68
#2014-04-02|1088.32
#2014-04-03|1078.62
#2014-04-04|1087.05
#2014-04-07|1080.33
#2014-04-08|1095.35
#2014-04-09|1095.48
#2014-04-10|1114.55
#2014-04-11|1091.24
#2014-04-14|1086.41
#2014-04-15|1072.82
#2014-04-16|1077.94
#2014-04-17|1094.44
#2014-04-18|1093.74
#2014-04-21|1092.89
#2014-04-22|1093.35
#2014-04-23|1090.77
#2014-04-24|1088.97
#2014-04-25|1088.67
#2014-04-28|1090.51
#2014-04-29|1093.97
#2014-04-30|1090.57
#2014-05-01|1095.26
#2014-05-02|1110.07
#2014-05-05|1096.10
#2014-05-06|1101.43
#2014-05-07|1104.18
#2014-05-08|1127.61
#2014-05-09|1117.62
#2014-05-12|1125.40
#2014-05-13|1134.30
#2014-05-14|1145.78
#2014-05-15|1134.00
#2014-05-16|1130.90
#2014-05-19|1144.24
#2014-05-20|1133.75
#2014-05-21|1138.18
#2014-05-22|1151.18
#2014-05-23|1161.26
#2014-05-26|1148.73
#2014-05-27|1132.33
#2014-05-28|1126.85
#2014-05-29|1135.46
#2014-05-30|1112.52
#2014-06-02|1107.42
#2014-06-03|1102.46
#2014-06-04|1098.62
#2014-06-05|1107.00
#2014-06-06|1131.90
#2014-06-09|1125.14
#2014-06-10|1127.94
#2014-06-11|1125.09
#2014-06-12|1128.48
#2014-06-13|1129.26
#2014-06-16|1129.88
#2014-06-17|1121.59
#2014-06-18|1127.35
#2014-06-19|1147.59
#2014-06-20|1141.56
#2014-06-23|1143.01
#2014-06-24|1150.27
#2014-06-25|1135.12
#2014-06-26|1137.54
#2014-06-27|1134.56
#2014-06-30|1139.46
#2014-07-01|1142.67
#2014-07-02|1145.59
#2014-07-03|1138.00
#2014-07-04|1140.44
#2014-07-07|1138.80
#2014-07-08|1148.70
#2014-07-09|1148.33
#2014-07-10|1135.10
#2014-07-11|1141.21
#2014-07-14|1149.75
#2014-07-15|1151.05
#2014-07-16|1163.23
#2014-07-17|1156.38
#2014-07-18|1154.15
#2014-07-21|1149.44
#2014-07-22|1170.73
#2014-07-23|1179.76
#2014-07-24|1183.37
#2014-07-25|1176.47
#2014-07-28|1184.72
#2014-07-29|1185.74
#2014-07-30|1163.83
#2014-07-31|1155.59
#2014-08-01|1155.89
#2014-08-04|1169.28
#2014-08-05|1162.15
#2014-08-06|1148.46
#2014-08-07|1146.20
#2014-08-08|1155.59
#2014-08-11|1180.88
#2014-08-12|1185.92
#2014-08-13|1190.57
#2014-08-14|1184.44
#2014-08-15|1174.49
#2014-08-18|1177.68
#2014-08-19|1183.15
#2014-08-20|1171.97
#2014-08-21|1180.10
#2014-08-22|1173.09
#2014-08-25|1178.15
#2014-08-26|1191.33
#2014-08-27|1194.03
#2014-08-28|1186.36
#2014-08-29|1182.81
#2014-09-01|1181.54
#2014-09-02|1181.29
#2014-09-03|1200.46
#2014-09-04|1207.68
#2014-09-05|1200.12
#2014-09-08|1200.26
#2014-09-09|1178.14
#2014-09-10|1171.40
#2014-09-11|1160.34
#2014-09-12|1152.74
#2014-09-15|1143.49
#2014-09-16|1146.95
#2014-09-17|1156.61
#2014-09-18|1160.18
#2014-09-19|1157.11
#2014-09-22|1129.07
#2014-09-23|1112.99
#2014-09-24|1111.73
#2014-09-25|1091.12
#2014-09-26|1096.71
#2014-09-29|1092.07
#2014-09-30|1088.15
#2014-10-01|1086.19
#2014-10-02|1080.99
#2014-10-03|1079.17
#2014-10-06|1107.45
#2014-10-07|1103.27
#2014-10-08|1086.16
#2014-10-09|1101.99
#2014-10-10|1072.71
#2014-10-13|1081.52
#2014-10-14|1084.18
#2014-10-15|1065.23
#2014-10-16|1064.38
#2014-10-17|1081.31
#2014-10-20|1081.22
#2014-10-21|1113.67
#2014-10-22|1106.99
#2014-10-23|1106.59
#2014-10-24|1107.54
#2014-10-27|1113.63
#2014-10-28|1137.47
#2014-10-29|1154.30
#2014-10-30|1148.90
#2014-10-31|1148.73
#2014-11-03|1157.56
#2014-11-04|1160.60
#2014-11-05|1143.54
#2014-11-06|1131.01
#2014-11-07|1125.30
#2014-11-10|1136.69
#2014-11-11|1139.41
#2014-11-12|1150.11
#2014-11-13|1155.17
#2014-11-14|1169.84
#2014-11-17|1170.64
#2014-11-18|1175.02
#2014-11-19|1169.04
#2014-11-20|1168.85
#2014-11-21|1190.39
#2014-11-24|1186.54
#2014-11-25|1192.37
#2014-11-26|1185.03
#2014-11-27|1188.68
#2014-11-28|1167.50
#2014-12-01|1138.82
#2014-12-02|1138.52
#2014-12-03|1138.49
#2014-12-04|1137.58
#2014-12-05|1117.78
#2014-12-08|1095.31
#2014-12-09|1092.82
#2014-12-10|1076.99
#2014-12-11|1063.37
#2014-12-12|1051.84
#2014-12-15|1040.97
#2014-12-16|1038.72
#2014-12-17|1040.77
#2014-12-18|1110.36
#2014-12-19|1107.20
#2014-12-22|1107.40
#2014-12-23|1101.75
#2014-12-24|1096.13
#2014-12-25|1096.00
#2014-12-26|1102.59
#2014-12-29|1122.58
#2014-12-30|1122.19
#2014-12-31|1118.23
#2015-01-01|1118.23
#2015-01-02|1100.41
#2015-01-05|1078.24
#2015-01-06|1087.51
#2015-01-07|1095.30
#2015-01-08|1128.10
#2015-01-09|1130.42
#2015-01-12|1118.88
#2015-01-13|1133.22
#2015-01-14|1121.81
#2015-01-15|1125.00
#2015-01-16|1105.37
#2015-01-19|1111.87
#2015-01-20|1116.47
#2015-01-21|1133.53
#2015-01-22|1161.93
#2015-01-23|1166.01
#2015-01-26|1174.37
#2015-01-27|1173.05
#2015-01-28|1185.29
#2015-01-29|1179.02
#2015-01-30|1167.30
#2015-02-02|1182.28
#2015-02-03|1211.01
#2015-02-04|1200.24
#2015-02-05|1219.81
#2015-02-06|1202.78
#2015-02-09|1188.58
#2015-02-10|1177.95
#2015-02-11|1151.56
#2015-02-12|1170.32
#2015-02-13|1190.23
#2015-02-16|1191.81
#2015-02-17|1184.75
#2015-02-18|1170.42
#2015-02-19|1178.66
#2015-02-20|1186.39
#2015-02-23|1197.86
#2015-02-24|1206.16
#2015-02-25|1211.12
#2015-02-26|1200.11
#2015-02-27|1182.93
#2015-03-02|1166.50
#2015-03-03|1163.16
#2015-03-04|1158.50
#2015-03-05|1171.22
#2015-03-06|1147.08
#2015-03-09|1137.59
#2015-03-10|1099.50
#2015-03-11|1105.68
#2015-03-12|1114.70
#2015-03-13|1088.53
#2015-03-16|1099.21
#2015-03-17|1105.53
#2015-03-18|1114.59
#2015-03-19|1131.54
#2015-03-20|1148.11
#2015-03-23|1161.95
#2015-03-24|1171.94
#2015-03-25|1170.78
#2015-03-26|1146.43
#2015-03-27|1145.57
#2015-03-30|1153.81
#2015-03-31|1161.90
#2015-04-01|1176.23
#2015-04-02|1179.90
#2015-04-03|1198.01
#2015-04-06|1204.85
#2015-04-07|1206.19
#2015-04-08|1206.07
#2015-04-09|1208.31
#2015-04-10|1208.38
#2015-04-13|1205.53
#2015-04-14|1214.52
#2015-04-15|1188.79
#2015-04-16|1214.03
#2015-04-17|1204.89
#2015-04-20|1194.43
#2015-04-21|1206.73
#2015-04-22|1196.83
#2015-04-23|1207.13
#2015-04-24|1216.39
#2015-04-27|1229.24
#2015-04-28|1247.79
#2015-04-29|1252.22
#2015-04-30|1221.71
#2015-05-01|1214.32
#2015-05-04|1206.04
#2015-05-05|1212.97
#2015-05-06|1200.32
#2015-05-07|1170.88
#2015-05-08|1185.23
#2015-05-11|1179.71
#2015-05-12|1170.98
#2015-05-13|1192.51
#2015-05-14|1197.89
#2015-05-15|1208.25
#2015-05-18|1201.55
#2015-05-19|1199.83
#2015-05-20|1202.36
#2015-05-21|1201.67
#2015-05-22|1196.92
#2015-05-25|1186.56
#2015-05-26|1158.69
#2015-05-27|1141.46
#2015-05-28|1139.01
#2015-05-29|1127.35
#2015-06-01|1115.22
#2015-06-02|1116.51
#2015-06-03|1099.57
#2015-06-04|1083.92
#2015-06-05|1075.71
#2015-06-08|1076.16
#2015-06-09|1078.11
#2015-06-10|1104.44
#2015-06-11|1101.33
#2015-06-12|1098.99
#2015-06-15|1086.63
#2015-06-16|1088.02
#2015-06-17|1088.29
#2015-06-18|1118.11
#2015-06-19|1122.72
#2015-06-22|1137.27
#2015-06-23|1136.61
#2015-06-24|1148.77
#2015-06-25|1165.71
#2015-06-26|1143.77
#2015-06-29|1121.30
#2015-06-30|1150.97
#2015-07-01|1138.27
#2015-07-02|1147.38
#2015-07-03|1137.29
#2015-07-06|1107.09
#2015-07-07|1066.50
#2015-07-08|1064.49
#2015-07-09|1098.48
#2015-07-10|1106.93
#2015-07-13|1119.31
#2015-07-14|1121.32
#2015-07-15|1124.52
#2015-07-16|1131.17
#2015-07-17|1137.70
#2015-07-20|1134.28
#2015-07-21|1143.40
#2015-07-22|1121.05
#2015-07-23|1122.78
#2015-07-24|1085.34
#2015-07-27|1081.73
#2015-07-28|1065.21
#2015-07-29|1089.30
#2015-07-30|1068.89
#2015-07-31|1087.99
#2015-08-03|1073.63
#2015-08-04|1096.18
#2015-08-05|1084.70
#2015-08-06|1083.54
#2015-08-07|1085.47
#2015-08-10|1079.66
#2015-08-11|1075.08
#2015-08-12|1045.29
#2015-08-13|1059.76
#2015-08-14|1042.92
#2015-08-17|1030.69
#2015-08-18|1031.83
#2015-08-19|1017.60
#2015-08-20|1009.36
#2015-08-21| 994.71
#2015-08-24| 958.48
#2015-08-25|1010.23
#2015-08-26| 985.35
#2015-08-27| 998.58
#2015-08-28|1007.01
#2015-08-31|1007.58
#2015-09-01| 967.59
#2015-09-02| 972.69
#2015-09-03| 990.80
#2015-09-04| 947.38
#2015-09-07| 923.12
#2015-09-08| 949.57
#2015-09-09| 950.66
#2015-09-10| 948.16
#2015-09-11| 945.01
#2015-09-14| 968.57
#2015-09-15| 971.67
#2015-09-16| 997.19
#2015-09-17|1000.82
#2015-09-18|1001.95
#2015-09-21| 977.36
#2015-09-22| 950.97
#2015-09-23| 953.40
#2015-09-24| 937.36
#2015-09-25| 944.76
#2015-09-28| 915.17
#2015-09-29| 921.83
#2015-09-30| 942.92
#2015-10-01| 956.94
#2015-10-02| 969.60
#2015-10-05|1010.33
#2015-10-06|1012.88
#2015-10-07|1037.70
#2015-10-08|1034.58
#2015-10-09|1052.67
#2015-10-12|1047.94
#2015-10-13|1032.66
#2015-10-14|1035.50
#2015-10-15|1057.94
#2015-10-16|1057.75
#2015-10-19|1052.81
#2015-10-20|1045.98
#2015-10-21|1025.96
#2015-10-22|1037.22
#2015-10-23|1044.83
#2015-10-26|1040.65
#2015-10-27|1029.51
#2015-10-28|1039.47
#2015-10-29|1001.66
#2015-10-30|1010.39
#2015-11-02|1015.88
#2015-11-03|1013.35
#2015-11-04|1016.65
#2015-11-05|1014.78
#2015-11-06| 981.80
#2015-11-09| 976.53
#2015-11-10| 963.99
#2015-11-11| 968.82
#2015-11-12| 954.41
#2015-11-13| 925.62
#2015-11-16| 937.65
#2015-11-17| 958.50
#2015-11-18| 954.47
#2015-11-19| 981.83
#2015-11-20| 994.45
#2015-11-23| 989.64
#2015-11-24| 988.74
#2015-11-25| 973.86
#2015-11-26| 970.51
#2015-11-27| 950.94
#2015-11-30| 941.28
#2015-12-01| 933.85
#2015-12-02| 929.66
#2015-12-03| 916.02
#2015-12-04| 895.08
#2015-12-07| 889.70
#2015-12-08| 873.78
#2015-12-09| 887.84
#2015-12-10| 823.97
#2015-12-11| 754.67
#2015-12-14| 808.61
#2015-12-15| 841.06
#2015-12-16| 838.98
#2015-12-17| 858.50
#2015-12-18| 848.37
#2015-12-21| 857.90
#2015-12-22| 861.83
#2015-12-23| 880.05
#2015-12-24| 879.58
#2015-12-25| 879.58
#2015-12-28| 876.69
#2015-12-29| 873.07
#2015-12-30| 849.12
#2015-12-31| 850.55
#2016-01-01| 850.55
#2016-01-04| 819.75
#2016-01-05| 827.97
#2016-01-06| 807.80
#2016-01-07| 778.46
#2016-01-08| 767.40
#2016-01-11| 738.45
#2016-01-12| 750.74
#2016-01-13| 758.99
#2016-01-14| 741.53
#2016-01-15| 711.37
#2016-01-18| 709.77
#2016-01-19| 728.67
#2016-01-20| 697.05
#2016-01-21| 707.72
#2016-01-22| 738.55
#2016-01-25| 732.28
#2016-01-26| 744.27
#2016-01-27| 753.35
#2016-01-28| 779.36
#2016-01-29| 816.26
#2016-02-01| 802.29
#2016-02-02| 771.79
#2016-02-03| 772.25
#2016-02-04| 819.98
#2016-02-05| 810.84
#2016-02-08| 794.05
#2016-02-09| 779.00
#2016-02-10| 791.34
#2016-02-11| 782.40
#2016-02-12| 791.74
#2016-02-15| 820.39
#2016-02-16| 816.87
#2016-02-17| 839.84
#2016-02-18| 854.77
#2016-02-19| 825.66
#2016-02-22| 842.58
#2016-02-23| 830.01
#2016-02-24| 801.82
#2016-02-25| 810.10
#2016-02-26| 797.51
#2016-02-29| 813.04
#2016-03-01| 837.11
#2016-03-02| 852.96
#2016-03-03| 868.83
#2016-03-04| 881.98
#2016-03-07| 896.09
#2016-03-08| 882.30
#2016-03-09| 877.88
#2016-03-10| 870.22
#2016-03-11| 884.28
#2016-03-14| 870.96
#2016-03-15| 845.53
#2016-03-16| 845.00
#2016-03-17| 915.68
#2016-03-18| 932.43
#2016-03-21| 939.38
#2016-03-22| 939.31
#2016-03-23| 914.34
#2016-03-24| 896.47
#2016-03-25| 896.09
#2016-03-28| 893.26
#2016-03-29| 892.09
#2016-03-30| 942.32
#2016-03-31| 951.47
#2016-04-01| 932.08
#2016-04-04| 947.26
#2016-04-05| 915.91
#2016-04-06| 900.17
#2016-04-07| 900.67
#2016-04-08| 927.30
#2016-04-11| 939.06
#2016-04-12| 954.61
#2016-04-13| 975.71
#2016-04-14| 980.14
#2016-04-15| 976.15
#2016-04-18| 986.97
#2016-04-19|1001.63
#2016-04-20|1008.60
#2016-04-21|1002.90
#2016-04-22| 982.67
#2016-04-25| 977.08
#2016-04-26| 986.68
#2016-04-27| 979.39
#2016-04-28|1002.40
#2016-04-29|1000.94
#2016-05-02| 993.55
#2016-05-03| 944.01
#2016-05-04| 926.52
#2016-05-05| 918.77
#2016-05-06| 912.65
#2016-05-09| 899.59
#2016-05-10| 911.57
#2016-05-11| 921.04
#2016-05-12| 910.54
#2016-05-13| 896.55
#2016-05-16| 882.78
#2016-05-17| 887.13
#2016-05-18| 877.50
#2016-05-19| 862.87
#2016-05-20| 883.36
#2016-05-23| 883.32
#2016-05-24| 893.96
#2016-05-25| 900.95
#2016-05-26| 910.78
#2016-05-27| 916.95
#2016-05-30| 887.97
#2016-05-31| 887.45
#2016-06-01| 900.59
#2016-06-02| 903.49
#2016-06-03| 935.24
#2016-06-06| 953.16
#2016-06-07| 960.31
#2016-06-08| 964.03
#2016-06-09| 946.00
#2016-06-10| 933.33
#2016-06-13| 925.19
#2016-06-14| 887.27
#2016-06-15| 900.33
#2016-06-16| 885.85
#2016-06-17| 903.74
#2016-06-20| 940.85
#2016-06-21| 945.44
#2016-06-22| 961.14
#2016-06-23| 975.59
#2016-06-24| 926.13
#2016-06-27| 862.37
#2016-06-28| 895.02
#2016-06-29| 937.34
#2016-06-30| 958.11
#2016-07-01| 964.10
#2016-07-04| 967.93
#2016-07-05| 936.11
#2016-07-06| 916.54
#2016-07-07| 928.13
#2016-07-08| 946.99
#2016-07-11| 975.32
#2016-07-12| 989.09
#2016-07-13| 983.49
#2016-07-14|1001.14
#2016-07-15|1003.58
#2016-07-18|1007.41
#2016-07-19|1002.18
#2016-07-20|1016.55
#2016-07-21|1022.38
#2016-07-22|1017.06
#2016-07-25|1018.41
#2016-07-26|1024.13
#2016-07-27|1038.20
#2016-07-28|1029.55
#2016-07-29|1044.26
#2016-08-01|1048.85
#2016-08-02|1029.79
#2016-08-03|1027.95
#2016-08-04|1050.71
#2016-08-05|1042.57
#2016-08-08|1061.76
#2016-08-09|1075.71
#2016-08-10|1086.64
#2016-08-11|1096.67
#2016-08-12|1088.61
#2016-08-15|1097.06
#2016-08-16|1082.09
#2016-08-17|1074.31
#2016-08-18|1097.39
#2016-08-19|1081.28
#2016-08-22|1074.79
#2016-08-23|1079.01
#2016-08-24|1028.83
#2016-08-25|1016.59
#2016-08-26|1032.55
#2016-08-29|1007.13
#2016-08-30| 997.06
#2016-08-31| 966.50
#2016-09-01| 965.33
#2016-09-02| 999.39
#2016-09-05|1011.12
#2016-09-06|1043.01
#2016-09-07|1041.53
#2016-09-08|1043.04
#2016-09-09|1006.55
#2016-09-12| 990.47
#2016-09-13| 995.30
#2016-09-14|1003.90
#2016-09-15|1007.35
#2016-09-16| 992.67
#2016-09-19|1021.07
#2016-09-20|1020.10
#2016-09-21|1018.75
#2016-09-22|1050.12
#2016-09-23|1043.69
#2016-09-26|1034.87
#2016-09-27|1032.60
#2016-09-28|1036.65
#2016-09-29|1036.20
#2016-09-30|1029.96
#2016-10-03|1030.55
#2016-10-04|1035.68
#2016-10-05|1028.24
#2016-10-06|1010.77
#2016-10-07|1020.22
#2016-10-10|1021.80
#2016-10-11| 977.49
#2016-10-12| 978.62
#2016-10-13| 954.24
#2016-10-14| 975.01
#2016-10-17| 971.24
#2016-10-18| 992.26
#2016-10-19|1009.82
#2016-10-20|1005.05
#2016-10-21|1004.30
#2016-10-24|1016.53
#2016-10-25|1021.72
#2016-10-26|1011.86
#2016-10-27|1005.06
#2016-10-28|1003.76
#2016-10-31|1029.75
#2016-11-01|1030.11
#2016-11-02|1028.19
#2016-11-03|1012.63
#2016-11-04| 979.25
#2016-11-07|1010.70
#2016-11-08|1028.39
#2016-11-09|1003.80
#2016-11-10| 967.18
#2016-11-11| 919.64
#2016-11-14| 901.11
#2016-11-15| 921.89
#2016-11-16| 931.21
#2016-11-17| 940.32
#2016-11-18| 932.70
#2016-11-21| 942.82
#2016-11-22| 961.62
#2016-11-23| 937.91
#2016-11-24| 936.25
#2016-11-25| 939.65
#2016-11-28| 965.22
#2016-11-29| 949.09
#2016-11-30| 940.57
#2016-12-01| 932.85
#2016-12-02| 925.25
#2016-12-05| 940.63
#2016-12-06| 942.12
#2016-12-07| 957.36
#2016-12-08| 966.96
#2016-12-09| 970.65
#2016-12-12| 968.76
#2016-12-13| 982.42
#2016-12-14| 976.91
#2016-12-15| 934.32
#2016-12-16| 927.96
#2016-12-19| 934.39
#2016-12-20| 946.79
#2016-12-21| 951.22
#2016-12-22| 934.90
#2016-12-23| 932.20
#2016-12-26| 931.73
#2016-12-27| 937.81
#2016-12-28| 964.25
#2016-12-29| 993.69
#2016-12-30| 988.29
#2017-01-02| 987.74
#2017-01-03| 988.55
#2017-01-04|1002.42
#2017-01-05| 995.28
#2017-01-06|1004.92
#2017-01-09|1004.72
#2017-01-10|1015.91
#2017-01-11|1001.94
#2017-01-12|1029.01
#2017-01-13|1036.75
#2017-01-16|1027.41
#2017-01-17|1031.22
#2017-01-18|1039.91
#2017-01-19|1023.91
#2017-01-20|1019.25
#2017-01-23|1034.31
#2017-01-24|1053.06
#2017-01-25|1056.83
#2017-01-26|1053.64
#2017-01-27|1027.72
#2017-01-30|1021.66
#2017-01-31|1024.45
#2017-02-01|1033.18
#2017-02-02|1035.88
#2017-02-03|1042.11
#2017-02-06|1026.57
#2017-02-07|1023.31
#2017-02-08|1018.11
#2017-02-09|1021.18
#2017-02-10|1036.10
#2017-02-13|1048.24
#2017-02-14|1047.06
#2017-02-15|1064.54
#2017-02-16|1078.85
#2017-02-17|1060.88
#2017-02-20|1069.28
#2017-02-21|1059.48
#2017-02-22|1056.46
#2017-02-23|1079.62
#2017-02-24|1061.37
#2017-02-27|1060.33
#2017-02-28|1037.92
#2017-03-01|1049.29
#2017-03-02|1055.36
#2017-03-03|1053.40
#2017-03-06|1061.15
#2017-03-07|1060.83
#2017-03-08|1050.21
#2017-03-09|1025.85
#2017-03-10|1044.95
#2017-03-13|1060.60
#2017-03-14|1057.02
#2017-03-15|1067.34
#2017-03-16|1116.31
#2017-03-17|1109.80
#2017-03-20|1129.37
#2017-03-21|1129.89
#2017-03-22|1126.77
#2017-03-23|1128.82
#2017-03-24|1130.41
#2017-03-27|1096.52
#2017-03-28|1094.64
#2017-03-29|1094.50
#2017-03-30|1097.13
#2017-03-31|1034.10
#2017-04-03|1036.85
#2017-04-04|1040.02
#2017-04-05|1020.65
#2017-04-06|1012.59
#2017-04-07|1014.28
#2017-04-10|1006.54
#2017-04-11|1018.92
#2017-04-12|1045.28
#2017-04-13|1071.00
#2017-04-14|1070.99
#2017-04-17|1079.89
#2017-04-18|1069.14
#2017-04-19|1068.92
#2017-04-20|1080.26
#2017-04-21|1076.24
#2017-04-24|1102.14
#2017-04-25|1103.12
#2017-04-26|1090.34
#2017-04-27|1085.13
#2017-04-28|1084.75
#2017-05-01|1086.84
#2017-05-02|1099.95
#2017-05-03|1088.93
#2017-05-04|1062.58
#2017-05-05|1070.05
#2017-05-08|1068.79
#2017-05-09|1077.35
#2017-05-10|1092.21
#2017-05-11|1093.74
#2017-05-12|1103.13
#2017-05-15|1117.08
#2017-05-16|1120.52
#2017-05-17|1110.46
#2017-05-18|1097.17
#2017-05-19|1110.14
#2017-05-22|1116.45
#2017-05-23|1141.02
#2017-05-24|1146.53
#2017-05-25|1150.82
#2017-05-26|1152.71
#2017-05-29|1137.46
#2017-05-30|1128.43
#2017-05-31|1103.79
#2017-06-01|1109.25
#2017-06-02|1126.24
#2017-06-05|1137.29
#2017-06-06|1112.51
#2017-06-07|1106.08
#2017-06-08|1091.00
#2017-06-09|1103.00
#2017-06-12|1092.85
#2017-06-13|1092.43
#2017-06-14|1109.85
#2017-06-15|1068.46
#2017-06-16|1071.65
#2017-06-19|1081.09
#2017-06-20|1059.09
#2017-06-21|1068.30
#2017-06-22|1066.05
#2017-06-23|1084.96
#2017-06-26|1091.16
#2017-06-27|1081.85
#2017-06-28|1075.63
#2017-06-29|1069.72
#2017-06-30|1063.94
#2017-07-03|1063.79
#2017-07-04|1055.44
#2017-07-05|1046.52
#2017-07-06|1045.95
#2017-07-07|1034.57
#2017-07-10|1041.09
#2017-07-11|1036.00
#2017-07-12|1075.57
#2017-07-13|1087.34
#2017-07-14|1115.34
#2017-07-17|1129.60
#2017-07-18|1117.59
#2017-07-19|1137.47
#2017-07-20|1136.91
#2017-07-21|1142.87
#2017-07-24|1149.39
#2017-07-25|1140.10
#2017-07-26|1146.42
#2017-07-27|1148.77
#2017-07-28|1150.11
#2017-07-31|1137.71
#2017-08-01|1133.24
#2017-08-02|1128.74
#2017-08-03|1123.49
#2017-08-04|1119.56
#2017-08-07|1146.13
#2017-08-08|1151.04
#2017-08-09|1130.24
#2017-08-10|1131.14
#2017-08-11|1110.38
#2017-08-14|1133.42
#2017-08-15|1123.33
#2017-08-16|1145.86
#2017-08-17|1148.87
#2017-08-18|1146.66
#2017-08-21|1152.72
#2017-08-22|1160.54
#2017-08-23|1165.47
#2017-08-24|1179.65
#2017-08-25|1189.57
#2017-08-28|1187.54
#2017-08-29|1190.76
#2017-08-30|1182.33
#2017-08-31|1188.79
#2017-09-01|1196.18
#2017-09-04|1180.77
#2017-09-05|1184.05
#2017-09-06|1174.26
#2017-09-07|1180.53
#2017-09-08|1167.93
#2017-09-11|1174.85
#2017-09-12|1172.66
#2017-09-13|1158.58
#2017-09-14|1157.33
#2017-09-15|1146.26
#2017-09-18|1144.25
#2017-09-19|1140.56
#2017-09-20|1146.97
#2017-09-21|1142.58
#2017-09-22|1148.67
#2017-09-25|1138.79
#2017-09-26|1114.98
#2017-09-27|1098.23
#2017-09-28|1097.17
#2017-09-29|1110.26
#2017-10-02|1101.72
#2017-10-03|1111.46
#2017-10-04|1131.63
#2017-10-05|1133.80
#2017-10-06|1130.21
#2017-10-09|1128.03
#2017-10-10|1152.24
#2017-10-11|1164.05
#2017-10-12|1175.73
#2017-10-13|1192.64
#2017-10-16|1201.44
#2017-10-17|1181.04
#2017-10-18|1177.13
#2017-10-19|1175.78
#2017-10-20|1160.02
#2017-10-23|1156.71
#2017-10-24|1151.87
#2017-10-25|1136.22
#2017-10-26|1122.50
#2017-10-27|1128.58
#2017-10-30|1148.21
#2017-10-31|1139.06
#2017-11-01|1152.75
#2017-11-02|1155.85
#2017-11-03|1142.27
#2017-11-06|1149.39
#2017-11-07|1159.27
#2017-11-08|1164.29
#2017-11-09|1156.40
#2017-11-10|1145.81
#2017-11-13|1134.69
#2017-11-14|1140.74
#2017-11-15|1142.02
#2017-11-16|1168.61
#2017-11-17|1205.15
#2017-11-20|1217.85
#2017-11-21|1237.34
#2017-11-22|1235.27
#2017-11-23|1217.13
#2017-11-24|1219.11
#2017-11-27|1235.27
#2017-11-28|1254.23
#2017-11-29|1258.68
#2017-11-30|1245.59
#2017-12-01|1221.84
#2017-12-04|1246.74
#2017-12-05|1247.43
#2017-12-06|1226.72
#2017-12-07|1217.83
#2017-12-08|1220.96
#2017-12-11|1220.64
#2017-12-12|1190.81
#2017-12-13|1208.93
#2017-12-14|1228.80
#2017-12-15|1237.23
#2017-12-18|1309.01
#2017-12-19|1318.29
#2017-12-20|1327.80
#2017-12-21|1333.56
#2017-12-22|1342.84
#2017-12-25|1343.08
#2017-12-26|1348.98
#2017-12-27|1383.72
#2017-12-28|1384.66
#2017-12-29|1398.89
#2018-01-01|1398.89
#2018-01-02|1393.87
#2018-01-03|1394.04
#2018-01-04|1396.98
#2018-01-05|1400.25
#2018-01-08|1392.72
#2018-01-09|1399.81
#2018-01-10|1386.82
#2018-01-11|1371.86
#2018-01-12|1381.53
#2018-01-15|1395.53
#2018-01-16|1423.71
#2018-01-17|1437.87
#2018-01-18|1456.09
#2018-01-19|1440.09
#2018-01-22|1462.25
#2018-01-23|1485.63
#2018-01-24|1506.79
#2018-01-25|1525.62
#2018-01-26|1513.38
#2018-01-29|1472.46
#2018-01-30|1436.79
#2018-01-31|1446.78
#2018-02-01|1444.03
#2018-02-02|1402.37
#2018-02-05|1363.50
#2018-02-06|1344.77
#2018-02-07|1376.07
#2018-02-08|1349.67
#2018-02-09|1338.13
#2018-02-12|1370.06
#2018-02-13|1390.59
#2018-02-14|1423.27
#2018-02-15|1504.66
#2018-02-16|1498.71
#2018-02-19|1474.91
#2018-02-20|1446.38
#2018-02-21|1482.53
#2018-02-22|1470.08
#2018-02-23|1496.14
#2018-02-26|1485.57
#2018-02-27|1479.55
#2018-02-28|1453.34
#2018-03-01|1437.44
#2018-03-02|1423.13
#2018-03-05|1448.66
#2018-03-06|1496.14
#2018-03-07|1482.85
#2018-03-08|1474.02
#2018-03-09|1493.29
#2018-03-12|1490.49
#2018-03-13|1494.45
#2018-03-14|1476.50
#2018-03-15|1453.78
#2018-03-16|1433.53
#2018-03-19|1427.81
#2018-03-20|1452.08
#2018-03-21|1456.44
#2018-03-22|1428.48
#2018-03-23|1419.17
#2018-03-26|1430.02
#2018-03-27|1427.35
#2018-03-28|1366.34
#2018-03-29|1368.67
#2018-03-30|1369.02
#2018-04-02|1368.19
#2018-04-03|1359.06
#2018-04-04|1345.35
#2018-04-05|1366.68
#2018-04-06|1345.91
#2018-04-09|1345.38
#2018-04-10|1361.18
#2018-04-11|1349.33
#2018-04-12|1363.49
#2018-04-13|1346.01
#2018-04-16|1354.80
#2018-04-17|1365.95
#2018-04-18|1394.08
#2018-04-19|1392.95
#2018-04-20|1377.50
#2018-04-23|1352.27
#2018-04-24|1333.54
#2018-04-25|1302.38
#2018-04-26|1320.25
#2018-04-27|1329.73
#2018-04-30|1338.27
#2018-05-01|1321.96
#2018-05-02|1314.86
#2018-05-03|1278.17
#2018-05-04|1304.44
#2018-05-07|1309.61
#2018-05-08|1298.52
#2018-05-09|1306.57
#2018-05-10|1334.10
#2018-05-11|1360.24
#2018-05-14|1359.43
#2018-05-15|1291.18
#2018-05-16|1327.62
#2018-05-17|1296.05
#2018-05-18|1266.79
#2018-05-21|1255.77
#2018-05-22|1289.97
#2018-05-23|1275.07
#2018-05-24|1279.81
#2018-05-25|1286.52
#2018-05-28|1292.08
#2018-05-29|1251.03
#2018-05-30|1242.69
#2018-05-31|1242.33
#2018-06-01|1276.39
#2018-06-04|1305.32
#2018-06-05|1272.34
#2018-06-06|1285.63
#2018-06-07|1268.51
#2018-06-08|1239.09
#2018-06-11|1234.58
#2018-06-12|1227.59
#2018-06-13|1232.51
#2018-06-14|1225.11
#2018-06-15|1191.96
#2018-06-18|1178.75
#2018-06-19|1147.23
#2018-06-20|1173.15
#2018-06-21|1167.06
#2018-06-22|1198.78
#2018-06-25|1170.08
#2018-06-26|1156.54
#2018-06-27|1136.04
#2018-06-28|1138.78
#2018-06-29|1200.61
#2018-07-02|1180.11
#2018-07-03|1203.39
#2018-07-04|1207.08
#2018-07-05|1212.69
#2018-07-06|1217.08
#2018-07-09|1254.54
#2018-07-10|1247.76
#2018-07-11|1225.37
#2018-07-12|1230.40
#2018-07-13|1221.75
#2018-07-16|1203.51
#2018-07-17|1221.86
#2018-07-18|1217.37
#2018-07-19|1197.36
#2018-07-20|1219.96
#2018-07-23|1203.47
#2018-07-24|1231.68
#2018-07-25|1223.30
#2018-07-26|1231.19
#2018-07-27|1248.26
#2018-07-30|1252.05
#2018-07-31|1257.51
#2018-08-01|1251.36
#2018-08-02|1208.24
#2018-08-03|1233.24
#2018-08-06|1215.23
#2018-08-07|1242.99
#2018-08-08|1238.00
#2018-08-09|1221.43
#2018-08-10|1170.27
#2018-08-13|1146.05
#2018-08-14|1150.83
#2018-08-15|1069.68
#2018-08-16|1091.26
#2018-08-17|1078.26
#2018-08-20|1099.22
#2018-08-21|1133.59
#2018-08-22|1162.57
#2018-08-23|1168.10
#2018-08-24|1184.05
#2018-08-27|1212.88
#2018-08-28|1218.82
#2018-08-29|1191.61
#2018-08-30|1127.94
#2018-08-31|1130.63
#2018-09-03|1110.44
#2018-09-04|1058.26
#2018-09-05|1026.36
#2018-09-06|1034.67
#2018-09-07|1061.37
#2018-09-10|1046.98
#2018-09-11|1043.59
#2018-09-12|1045.26
#2018-09-13|1074.24
#2018-09-14|1068.67
#2018-09-17|1057.22
#2018-09-18|1062.69
#2018-09-19|1081.15
#2018-09-20|1099.81
#2018-09-21|1123.51
#2018-09-24|1129.36
#2018-09-25|1108.57
#2018-09-26|1121.70
#2018-09-27|1123.13
#2018-09-28|1105.80
#2018-10-01|1104.30
#2018-10-02|1080.80
#2018-10-03|1069.40
#2018-10-04|1030.83
#2018-10-05|1019.21
#2018-10-08|1008.32
#2018-10-09|1013.86
#2018-10-10| 996.14
#2018-10-11| 986.35
#2018-10-12|1038.73
#2018-10-15|1017.68
#2018-10-16|1052.53
#2018-10-17|1036.10
#2018-10-18|1018.70
#2018-10-19|1011.81
#2018-10-22|1031.17
#2018-10-23| 993.58
#2018-10-24| 980.91
#2018-10-25| 992.89
#2018-10-26| 968.85
#2018-10-29| 979.29
#2018-10-30| 962.62
#2018-10-31| 984.04
#2018-11-01|1034.39
#2018-11-02|1064.29
#2018-11-05|1096.03
#2018-11-06|1089.76
#2018-11-07|1115.68
#2018-11-08|1091.25
#2018-11-09|1064.61
#2018-11-12|1026.65
#2018-11-13|1021.99
#2018-11-14|1034.47
#2018-11-15|1051.89
#2018-11-16|1065.55
#2018-11-19|1083.06
#2018-11-20|1042.74
#2018-11-21|1062.59
#2018-11-22|1079.41
#2018-11-23|1064.59
#2018-11-26|1090.80
#2018-11-27|1081.80
#2018-11-28|1095.74
#2018-11-29|1116.09
#2018-11-30|1072.88
#2018-12-03|1112.80
#2018-12-04|1120.70
#2018-12-05|1097.34
#2018-12-06|1047.63
#2018-12-07|1059.98
#2018-12-10|1014.15
#2018-12-11|1035.31
#2018-12-12|1065.79
#2018-12-13|1058.57
#2018-12-14|1036.69
#2018-12-17|1038.49
#2018-12-18|1038.86
#2018-12-19|1059.47
#2018-12-20|1047.28
#2018-12-21|1038.05
#2018-12-24|1042.34
#2018-12-25|1042.12
#2018-12-26|1042.68
#2018-12-27|1037.22
#2018-12-28|1061.62
#2018-12-31|1065.86
#2019-01-01|1065.86
#2019-01-02|1035.80
#2019-01-03|1049.03
#2019-01-04|1090.14
#2019-01-07|1092.81
#2019-01-08|1084.50
#2019-01-09|1113.92
#2019-01-10|1125.23
#2019-01-11|1132.91
#2019-01-14|1134.72
#2019-01-15|1140.82
#2019-01-16|1154.13
#2019-01-17|1137.15
#2019-01-18|1140.86
#2019-01-21|1146.74
#2019-01-22|1141.27
#2019-01-23|1140.39
#2019-01-24|1147.11
#2019-01-25|1164.19
#2019-01-28|1145.05
#2019-01-29|1167.22
#2019-01-30|1155.64
#2019-01-31|1190.56
#2019-02-01|1173.75
#2019-02-04|1152.00
#2019-02-05|1170.63
#2019-02-06|1171.03
#2019-02-07|1139.96
#2019-02-08|1126.82
#2019-02-11|1116.85
#2019-02-12|1130.97
#2019-02-13|1115.66
#2019-02-14|1092.35
#2019-02-15|1098.77
#2019-02-18|1114.38
#2019-02-19|1110.10
#2019-02-20|1132.57
#2019-02-21|1128.08
#2019-02-22|1139.13
#2019-02-25|1149.56
#2019-02-26|1151.21
#2019-02-27|1141.81
#2019-02-28|1130.94
#2019-03-01|1117.11
#2019-03-04|1117.97
#2019-03-05|1119.70
#2019-03-06|1123.47
#2019-03-07|1093.92
#2019-03-08|1092.01
#2019-03-11|1102.20
#2019-03-12|1108.57
#2019-03-13|1101.08
#2019-03-14|1091.22
#2019-03-15|1106.33
#2019-03-18|1119.63
#2019-03-19|1116.52
#2019-03-20|1106.85
#2019-03-21|1117.52
#2019-03-22|1102.65
#2019-03-25|1098.21
#2019-03-26|1091.60
#2019-03-27|1088.88
#2019-03-28|1083.97
#2019-03-29|1111.75
#2019-04-01|1149.38
#2019-04-02|1144.31
#2019-04-03|1170.23
#2019-04-04|1173.49
#2019-04-05|1180.36
#2019-04-08|1178.37
#2019-04-09|1189.26
#2019-04-10|1220.50
#2019-04-11|1207.71
#2019-04-12|1215.24
#2019-04-15|1204.06
#2019-04-16|1216.48
#2019-04-17|1231.25
#2019-04-18|1229.89
#2019-04-19|1230.13
#2019-04-22|1220.52
#2019-04-23|1213.06
#2019-04-24|1197.90
#2019-04-25|1192.74
#2019-04-26|1209.62
#2019-04-29|1204.69
#2019-04-30|1199.48
#2019-05-01|1196.68
#2019-05-02|1191.25
#2019-05-03|1217.74
#2019-05-06|1190.96
#2019-05-07|1182.83
#2019-05-08|1191.83
#2019-05-09|1148.88
#2019-05-10|1178.33
#2019-05-13|1161.22
#2019-05-14|1165.39
#2019-05-15|1158.90
#2019-05-16|1165.57
#2019-05-17|1133.39
#2019-05-20|1123.14
#2019-05-21|1115.45
#2019-05-22|1111.96
#2019-05-23|1079.85
#2019-05-24|1084.14
#2019-05-27|1082.02
#2019-05-28|1051.72
#2019-05-29|1075.08
#2019-05-30|1101.60
#2019-05-31|1117.55
#2019-06-03|1142.21
#2019-06-04|1116.23
#2019-06-05|1109.62
#2019-06-06|1099.49
#2019-06-07|1124.84
#2019-06-10|1148.76
#2019-06-11|1157.92
#2019-06-12|1144.02
#2019-06-13|1134.41
#2019-06-14|1137.12
#2019-06-17|1134.59
#2019-06-18|1171.08
#2019-06-19|1171.53
#2019-06-20|1199.13
#2019-06-21|1195.41
#2019-06-24|1181.94
#2019-06-25|1174.30
#2019-06-26|1181.31
#2019-06-27|1181.36
#2019-06-28|1188.01
#2019-07-01|1198.22
#2019-07-02|1184.99
#2019-07-03|1184.00
#2019-07-04|1184.83
#2019-07-05|1171.49
#2019-07-08|1175.97
#2019-07-09|1157.48
#2019-07-10|1184.61
#2019-07-11|1189.59
#2019-07-12|1177.36
#2019-07-15|1197.21
#2019-07-16|1208.65
#2019-07-17|1187.05
#2019-07-18|1199.31
#2019-07-19|1205.23
#2019-07-22|1206.50
#2019-07-23|1209.24
#2019-07-24|1203.27
#2019-07-25|1183.87
#2019-07-26|1160.27
#2019-07-29|1177.67
#2019-07-30|1166.81
#2019-07-31|1156.80
#2019-08-01|1143.94
#2019-08-02|1108.96
#2019-08-05|1073.09
#2019-08-06|1073.74
#2019-08-07|1066.02
#2019-08-08|1066.67
#2019-08-09|1054.76
#2019-08-12|1043.19
#2019-08-13|1054.08
#2019-08-14|1014.25
#2019-08-15|1028.15
#2019-08-16|1030.46
#2019-08-19|1023.20
#2019-08-20|1029.40
#2019-08-21|1045.65
#2019-08-22|1037.61
#2019-08-23|1040.29
#2019-08-26|1029.93
#2019-08-27|1024.24
#2019-08-28|1030.18
#2019-08-29|1035.83
#2019-08-30|1063.34
#2019-09-02|1058.09
#2019-09-03|1066.54
#2019-09-04|1095.51
#2019-09-05|1103.21
#2019-09-06|1111.75
#2019-09-09|1107.80
#2019-09-10|1108.19
#2019-09-11|1125.74
#2019-09-12|1150.98
#2019-09-13|1159.89
#2019-09-16|1174.81
#2019-09-17|1141.94
#2019-09-18|1137.94
#2019-09-19|1130.03
#2019-09-20|1117.75
#2019-09-23|1108.65
#2019-09-24|1101.80
#2019-09-25|1081.92
#2019-09-26|1091.95
#2019-09-27|1078.28
#2019-09-30|1060.57
#2019-10-01|1054.60
#2019-10-02|1051.45
#2019-10-03|1059.49
#2019-10-04|1075.42
#2019-10-07|1082.08
#2019-10-08|1069.56
#2019-10-09|1070.73
#2019-10-10|1090.90
#2019-10-11|1117.34
#2019-10-14|1115.02
#2019-10-15|1114.49
#2019-10-16|1118.74
#2019-10-17|1131.87
#2019-10-18|1126.11
#2019-10-21|1133.40
#2019-10-22|1145.21
#2019-10-23|1128.50
#2019-10-24|1127.03
#2019-10-25|1120.37
#2019-10-28|1132.61
#2019-10-29|1127.10
#2019-10-30|1094.16
#2019-10-31|1098.42
#2019-11-01|1101.71
#2019-11-04|1130.36
#2019-11-05|1136.90
#2019-11-06|1141.68
#2019-11-07|1143.86
#2019-11-08|1130.55
#2019-11-11|1117.10
#2019-11-12|1122.11
#2019-11-13|1117.79
#2019-11-14|1127.19
#2019-11-15|1131.90
#2019-11-18|1130.72
#2019-11-19|1149.70
#2019-11-20|1156.32
#2019-11-21|1144.50
#2019-11-22|1144.15
#2019-11-25|1128.43
#2019-11-26|1103.26
#2019-11-27|1109.22
#2019-11-28|1093.97
#2019-11-29|1100.12
#2019-12-02|1088.54
#2019-12-03|1082.00
#2019-12-04|1100.92
#2019-12-05|1087.36
#2019-12-06|1097.33
#2019-12-09|1094.21
#2019-12-10|1077.08
#2019-12-11|1097.40
#2019-12-12|1112.92
#2019-12-13|1137.41
#2019-12-16|1147.26
#2019-12-17|1163.66
#2019-12-18|1192.19
#2019-12-19|1190.39
#2019-12-20|1191.70
#2019-12-23|1184.83
#2019-12-24|1195.61
#2019-12-25|1195.23
#2019-12-26|1194.24
#2019-12-27|1205.96
#2019-12-30|1210.23
#2019-12-31|1203.26
#2020-01-01|1203.26
#2020-01-02|1206.81
#2020-01-03|1195.98
#2020-01-06|1181.23
#2020-01-07|1174.50
#2020-01-08|1179.87
#2020-01-09|1183.24
#2020-01-10|1188.29
#2020-01-13|1170.17
#2020-01-14|1184.44
#2020-01-15|1189.72
#2020-01-16|1189.89
#2020-01-17|1189.87
#2020-01-20|1189.91
#2020-01-21|1174.40
#2020-01-22|1185.00
#2020-01-23|1161.06
#2020-01-24|1167.56
#2020-01-27|1127.14
#2020-01-28|1123.01
#2020-01-29|1138.88
#2020-01-30|1130.32
#2020-01-31|1103.40
#2020-02-03|1109.38
#2020-02-04|1142.78
#2020-02-05|1150.84
#2020-02-06|1144.02
#2020-02-07|1127.43
#2020-02-10|1122.56
#2020-02-11|1141.23
#2020-02-12|1150.80
#2020-02-13|1152.52
#2020-02-14|1158.82
#2020-02-17|1154.17
#2020-02-18|1148.08
#2020-02-19|1155.95
#2020-02-20|1133.91
#2020-02-21|1136.63
#2020-02-24|1082.78
#2020-02-25|1071.30
#2020-02-26|1093.12
#2020-02-27|1038.65
#2020-02-28| 970.09
#2020-03-02| 989.71
#2020-03-03|1026.76
#2020-03-04|1033.27
#2020-03-05|1020.14
#2020-03-06| 999.90
#2020-03-09| 923.38
#2020-03-10| 930.26
#2020-03-11| 928.23
#2020-03-12| 829.11
#2020-03-13| 827.92
#2020-03-16| 742.77
#2020-03-17| 751.94
#2020-03-18| 666.25
#2020-03-19| 650.13
#2020-03-20| 676.88
#2020-03-23| 642.47
#2020-03-24| 689.38
#2020-03-25| 740.59
#2020-03-26| 782.99
#2020-03-27| 721.54
#2020-03-30| 704.46
#2020-03-31| 728.93
#2020-04-01| 713.81
#2020-04-02| 713.10
#2020-04-03| 695.30
#2020-04-06| 725.94
#2020-04-07| 759.97
#2020-04-08| 748.88
#2020-04-09| 786.51
#2020-04-10| 786.88
#2020-04-13| 775.96
#2020-04-14| 800.08
#2020-04-15| 763.43
#2020-04-16| 764.76
#2020-04-17| 757.71
#2020-04-20| 760.12
#2020-04-21| 737.66
#2020-04-22| 752.34
#2020-04-23| 770.98
#2020-04-24| 774.99
#2020-04-27| 779.96
#2020-04-28| 788.76
#2020-04-29| 818.89
#2020-04-30| 812.73
#2020-05-01| 793.16
#2020-05-04| 785.94
#2020-05-05| 799.84
#2020-05-06| 792.07
#2020-05-07| 796.85
#2020-05-08| 823.28
#2020-05-11| 816.25
#2020-05-12| 822.68
#2020-05-13| 816.27
#2020-05-14| 791.48
#2020-05-15| 795.25
#2020-05-18| 819.90
#2020-05-19| 840.50
#2020-05-20| 859.29
#2020-05-21| 856.66
#2020-05-22| 845.08
#2020-05-25| 837.24
#2020-05-26| 864.21
#2020-05-27| 853.42
#2020-05-28| 863.41
#2020-05-29| 833.51
#2020-06-01| 851.34
#2020-06-02| 892.24
#2020-06-03| 925.38
#2020-06-04| 919.52
#2020-06-05| 937.46
#2020-06-08| 940.47
#2020-06-09| 948.57
#2020-06-10| 931.11
#2020-06-11| 910.01
#2020-06-12| 911.78
#2020-06-15| 880.78
#2020-06-16| 882.27
#2020-06-17| 922.70
#2020-06-18| 904.96
#2020-06-19| 917.21
#2020-06-22| 918.89
#2020-06-23| 943.27
#2020-06-24| 923.43
#2020-06-25| 917.47
#2020-06-26| 906.84
#2020-06-29| 917.01
#2020-06-30| 915.42
#2020-07-01| 926.76
#2020-07-02| 947.51
#2020-07-03| 942.81
#2020-07-06| 948.53
#2020-07-07| 945.27
#2020-07-08| 969.64
#2020-07-09| 979.23
#2020-07-10| 977.39
#2020-07-13| 996.11
#2020-07-14| 974.04
#2020-07-15| 992.66
#2020-07-16| 988.79
#2020-07-17| 987.91
#2020-07-20| 994.17
#2020-07-21|1018.58
#2020-07-22|1010.14
#2020-07-23|1003.09
#2020-07-24| 982.28
#2020-07-27|1012.99
#2020-07-28|1010.90
#2020-07-29|1018.22
#2020-07-30| 978.89
#2020-07-31| 963.66
#2020-08-03| 946.81
#2020-08-04| 942.31
#2020-08-05| 971.13
#2020-08-06| 954.99
#2020-08-07| 933.55
#2020-08-10| 927.17
#2020-08-11| 933.79
#2020-08-12| 949.06
#2020-08-13| 948.38
#2020-08-14| 944.27
#2020-08-17| 939.57
#2020-08-18| 946.91
#2020-08-19| 947.55
#2020-08-20| 926.79
#2020-08-21| 952.98
#2020-08-24| 978.65
#2020-08-25| 980.36
#2020-08-26| 984.70
#2020-08-27| 983.33
#2020-08-28| 988.01
#2020-08-31| 954.54
#2020-09-01| 980.48
#2020-09-02| 959.77
#2020-09-03| 946.03
#2020-09-04| 938.54
#2020-09-07| 935.77
#2020-09-08| 932.02
#2020-09-09| 970.16
#2020-09-10| 975.83
#2020-09-11| 978.01
#2020-09-14| 984.10
#2020-09-15| 993.51
#2020-09-16| 998.35
#2020-09-17| 984.01
#2020-09-18| 974.00
#2020-09-21| 915.50
#2020-09-22| 926.51
#2020-09-23| 925.16
#2020-09-24| 924.74
#2020-09-25| 904.49
#2020-09-28| 923.93
#2020-09-29| 934.29
#2020-09-30| 945.74
#2020-10-01| 954.54
#2020-10-02| 966.69
#2020-10-05| 964.54
#2020-10-06| 962.17
#2020-10-07| 959.76
#2020-10-08| 959.77
#2020-10-09| 983.12
#2020-10-12| 988.21
#2020-10-13| 976.90
#2020-10-14| 988.78
#2020-10-15| 972.39
#2020-10-16| 981.72
#2020-10-19| 987.31
#2020-10-20| 987.70
#2020-10-21|1007.28
#2020-10-22|1000.06
#2020-10-23|1005.00
#2020-10-26|1000.24
#2020-10-27| 998.41
#2020-10-28| 954.42
#2020-10-29| 940.30
#2020-10-30| 954.30
#2020-11-02| 973.01
#2020-11-03| 989.63
#2020-11-04|1007.58
#2020-11-05|1056.38
#2020-11-06|1078.29
#2020-11-09|1096.83
#2020-11-10|1072.70
#2020-11-11|1057.25
#2020-11-12|1064.66
#2020-11-13|1065.33
#2020-11-16|1083.57
#2020-11-17|1067.88
#2020-11-18|1069.30
#2020-11-19|1053.06
#2020-11-20|1067.03
#2020-11-23|1062.84
#2020-11-24|1063.12
#2020-11-25|1077.88
#2020-11-26|1091.63
#2020-11-27|1081.27
#2020-11-30|1047.23
#2020-12-01|1074.89
#2020-12-02|1077.06
#2020-12-03|1098.37
#2020-12-04|1097.53
#2020-12-07|1109.34
#2020-12-08|1112.57
#2020-12-09|1116.31
#2020-12-10|1104.69
#2020-12-11|1105.48
#2020-12-14|1112.28
#2020-12-15|1123.79
#2020-12-16|1127.91
#2020-12-17|1162.48
#2020-12-18|1165.59
#2020-12-21|1139.60
#2020-12-22|1134.07
#2020-12-23|1143.55
#2020-12-24|1136.92
#2020-12-25|1136.76
#2020-12-28|1125.39
#2020-12-29|1125.03
#2020-12-30|1145.73
#2020-12-31|1141.82
#2021-01-01|1141.82
#2021-01-04|1155.43
#2021-01-05|1131.65
#2021-01-06|1126.51
#2021-01-07|1109.57
#2021-01-08|1132.48
#2021-01-11|1126.52
#2021-01-12|1134.63
#2021-01-13|1147.35
#2021-01-14|1165.49
#2021-01-15|1162.53
#2021-01-18|1169.99
#2021-01-19|1196.98
#2021-01-20|1207.72
#2021-01-21|1218.55
#2021-01-22|1196.29
#2021-01-25|1209.14
#2021-01-26|1198.83
#2021-01-27|1174.59
#2021-01-28|1183.39
#2021-01-29|1179.91
#2021-02-01|1181.73
#2021-02-02|1192.16
#2021-02-03|1202.48
#2021-02-04|1209.12
#2021-02-05|1235.99
#2021-02-08|1243.41
#2021-02-09|1255.71
#2021-02-10|1278.13
#2021-02-11|1287.30
#2021-02-12|1300.42
#2021-02-15|1323.54
#2021-02-16|1299.86
#2021-02-17|1286.38
#2021-02-18|1281.75
#2021-02-19|1296.70
#2021-02-22|1283.19
#2021-02-23|1265.70
#2021-02-24|1259.14
#2021-02-25|1252.51
#2021-02-26|1211.58
#2021-03-01|1261.93
#2021-03-02|1273.05
#2021-03-03|1279.60
#2021-03-04|1258.48
#2021-03-05|1242.70
#2021-03-08|1232.34
#2021-03-09|1252.96
#2021-03-10|1277.27
#2021-03-11|1308.24
#2021-03-12|1274.34
#2021-03-15|1266.84
#2021-03-16|1274.01
#2021-03-17|1257.37
#2021-03-18|1271.37
#2021-03-19|1270.31
#2021-03-22|1272.20
#2021-03-23|1257.06
#2021-03-24|1240.56
#2021-03-25|1223.72
#2021-03-26|1259.93
#2021-03-29|1273.11
#2021-03-30|1278.97
#2021-03-31|1279.94
#2021-04-01|1320.35
#2021-04-02|1320.43
#2021-04-05|1326.98
#2021-04-06|1333.78
#2021-04-07|1306.70
#2021-04-08|1305.36
#2021-04-09|1293.25
#2021-04-12|1278.53
#2021-04-13|1296.87
#2021-04-14|1319.12
#2021-04-15|1345.29
#2021-04-16|1345.49
#2021-04-19|1337.55
#2021-04-20|1313.58
#2021-04-21|1324.38
#2021-04-22|1315.10
#2021-04-23|1316.30
#2021-04-26|1317.13
#2021-04-27|1307.38
#2021-04-28|1316.26
#2021-04-29|1308.94
#2021-04-30|1275.63
#2021-05-03|1280.36
#2021-05-04|1261.32
#2021-05-05|1284.45
#2021-05-06|1310.14
#2021-05-07|1339.07
#2021-05-10|1331.71
#2021-05-11|1315.72
#2021-05-12|1308.40
#2021-05-13|1279.54
#2021-05-14|1287.51
#2021-05-17|1304.42
#2021-05-18|1315.28
#2021-05-19|1295.86
#2021-05-20|1308.34
#2021-05-21|1307.48
#2021-05-24|1302.37
#2021-05-25|1317.34
#2021-05-26|1321.52
#2021-05-27|1327.50
#2021-05-28|1340.99
#2021-05-31|1360.76
#2021-06-01|1365.49
#2021-06-02|1382.56
#2021-06-03|1366.39
#2021-06-04|1375.52
#2021-06-07|1361.83
#2021-06-08|1348.87
#2021-06-09|1350.93
#2021-06-10|1349.80
#2021-06-11|1340.70
#2021-06-14|1342.99
#2021-06-15|1322.38
#2021-06-16|1327.23
#2021-06-17|1286.30
#2021-06-18|1257.42
#2021-06-21|1253.26
#2021-06-22|1231.21
#2021-06-23|1253.78
#2021-06-24|1252.53
#2021-06-25|1262.60
#2021-06-28|1247.36
#2021-06-29|1256.46
#2021-06-30|1257.28
#2021-07-01|1245.67
#2021-07-02|1251.34
#2021-07-05|1240.32
#2021-07-06|1232.53
#2021-07-07|1248.95
#2021-07-08|1224.62
#2021-07-09|1240.19
#2021-07-12|1239.00
#2021-07-13|1215.86
#2021-07-14|1237.10
#2021-07-15|1239.55
#2021-07-16|1241.30
#2021-07-19|1208.46
#2021-07-20|1205.83
#2021-07-21|1214.91
#2021-07-22|1228.38
#2021-07-23|1218.40
#2021-07-26|1193.35
#2021-07-27|1171.77
#2021-07-28|1201.82
#2021-07-29|1246.96
#2021-07-30|1237.30
#2021-08-02|1254.31
#2021-08-03|1244.03
#2021-08-04|1251.47
#2021-08-05|1250.35
#2021-08-06|1222.57
#2021-08-09|1215.53
#2021-08-10|1234.22
#2021-08-11|1240.75
#2021-08-12|1227.10
#2021-08-13|1232.50
#2021-08-16|1218.21
#2021-08-17|1190.46
#2021-08-18|1200.89
#2021-08-19|1153.60
#2021-08-20|1135.70
#2021-08-23|1154.57
#2021-08-24|1185.51
#2021-08-25|1189.43
#2021-08-26|1187.41
#2021-08-27|1210.67
#2021-08-30|1208.78
#2021-08-31|1247.64
#2021-09-01|1260.51
#2021-09-02|1243.31
#2021-09-03|1254.32
#2021-09-06|1254.60
#2021-09-07|1252.39
#2021-09-08|1242.68
#2021-09-09|1216.51
#2021-09-10|1205.52
#2021-09-13|1219.29
#2021-09-14|1211.93
#2021-09-15|1202.94
#2021-09-16|1167.91
#2021-09-17|1168.65
#2021-09-20|1143.73
#2021-09-21|1158.99
#2021-09-22|1189.62
#2021-09-23|1207.74
#2021-09-24|1181.40
#2021-09-27|1177.61
#2021-09-28|1171.73
#2021-09-29|1178.53
#2021-09-30|1187.58
#2021-10-01|1186.88
#2021-10-04|1177.88
#2021-10-05|1184.98
#2021-10-06|1180.96
#2021-10-07|1215.32
#2021-10-08|1212.49
#2021-10-11|1216.20
#2021-10-12|1213.49
#2021-10-13|1229.91
#2021-10-14|1232.33
#2021-10-15|1250.31
#2021-10-18|1244.91
#2021-10-19|1263.80
#2021-10-20|1278.03
#2021-10-21|1252.64
#2021-10-22|1247.71
#2021-10-25|1241.50
#2021-10-26|1244.30
#2021-10-27|1223.10
#2021-10-28|1213.75
#2021-10-29|1199.03
#2021-11-01|1185.41
#2021-11-02|1197.41
#2021-11-03|1208.27
#2021-11-04|1225.91
#2021-11-05|1221.41
#2021-11-08|1228.80
#2021-11-09|1221.41
#2021-11-10|1201.77
#2021-11-11|1219.69
#2021-11-12|1213.36
#2021-11-15|1227.93
#2021-11-16|1221.83
#2021-11-17|1222.20
#2021-11-18|1207.18
#2021-11-19|1188.89
#2021-11-22|1186.11
#2021-11-23|1176.73
#2021-11-24|1156.75
#2021-11-25|1161.35
#2021-11-26|1096.25
#2021-11-29|1119.94
#2021-11-30|1153.20
#2021-12-01|1189.57
#2021-12-02|1185.59
#2021-12-03|1170.33
#2021-12-06|1185.31
#2021-12-07|1197.03
#2021-12-08|1202.12
#2021-12-09|1178.39
#2021-12-10|1162.97
#2021-12-13|1156.02
#2021-12-14|1156.55
#2021-12-15|1153.11
#2021-12-16|1165.59
#2021-12-17|1182.03
#2021-12-20|1166.95
#2021-12-21|1173.55
#2021-12-22|1182.39
#2021-12-23|1201.43
#2021-12-24|1205.07
#2021-12-27|1206.18
#2021-12-28|1199.17
#2021-12-29|1197.50
#2021-12-30|1202.68
#2021-12-31|1201.82
#2022-01-03|1210.65
#2022-01-04|1219.26
#2022-01-05|1239.96
#2022-01-06|1224.80
#2022-01-07|1225.25
#2022-01-10|1223.28
#2022-01-11|1244.90
#2022-01-12|1289.36
#2022-01-13|1286.28
#2022-01-14|1277.86
#2022-01-17|1271.66
#2022-01-18|1251.97
#2022-01-19|1270.17
#2022-01-20|1302.09
#2022-01-21|1295.67
#2022-01-24|1240.70
#2022-01-25|1249.40
#2022-01-26|1274.79
#2022-01-27|1247.79
#2022-01-28|1229.69
#2022-01-31|1275.24
#2022-02-01|1298.70
#2022-02-02|1285.38
#2022-02-03|1292.10
#2022-02-04|1277.70
#2022-02-07|1279.52
#2022-02-08|1302.62
#2022-02-09|1314.03
#2022-02-10|1335.19
#2022-02-11|1329.76
#2022-02-14|1330.24
#2022-02-15|1329.26
#2022-02-16|1350.75
#2022-02-17|1359.29
#2022-02-18|1342.53
#2022-02-21|1328.22
#2022-02-22|1334.79
#2022-02-23|1330.12
#2022-02-24|1289.92
#2022-02-25|1312.53
#2022-02-28|1327.65
#2022-03-01|1365.05
#2022-03-02|1358.73
#2022-03-03|1378.29
#2022-03-04|1321.01
#2022-03-07|1294.19
#2022-03-08|1294.62
#2022-03-09|1320.98
#2022-03-10|1342.72
#2022-03-11|1347.27
#2022-03-14|1316.04
#2022-03-15|1297.71
#2022-03-16|1361.91
#2022-03-17|1389.32
#2022-03-18|1379.27
#2022-03-21|1386.95
#2022-03-22|1394.86
#2022-03-23|1397.44
#2022-03-24|1415.68
#2022-03-25|1395.85
#2022-03-28|1382.81
#2022-03-29|1408.79
#2022-03-30|1430.24
#2022-03-31|1411.39
#2022-04-01|1415.56
#2022-04-04|1416.64
#2022-04-05|1393.95
#2022-04-06|1386.85
#2022-04-07|1368.40
#2022-04-08|1391.46
#2022-04-11|1395.49
#2022-04-12|1391.72
#2022-04-13|1363.93
#2022-04-14|1342.48
#2022-04-15|1342.79
#2022-04-18|1339.61
#2022-04-19|1321.29
#2022-04-20|1306.35
#2022-04-21|1278.87
#2022-04-22|1252.41
#2022-04-25|1211.38
#2022-04-26|1218.18
#2022-04-27|1208.41
#2022-04-28|1216.55
#2022-04-29|1240.83
#2022-05-02|1225.33
#2022-05-03|1225.31
#2022-05-04|1207.69
#2022-05-05|1183.67
#2022-05-06|1156.13
#2022-05-09|1116.69
#2022-05-10|1128.72
#2022-05-11|1152.06
#2022-05-12|1140.04
#2022-05-13|1162.82
#2022-05-16|1165.29
#2022-05-17|1181.95
#2022-05-18|1173.94
#2022-05-19|1167.32
#2022-05-20|1166.37
#2022-05-23|1194.42
#2022-05-24|1175.80
#2022-05-25|1155.56
#2022-05-26|1192.57
#2022-05-27|1220.81
#2022-05-30|1256.95
#2022-05-31|1250.82
#2022-06-01|1225.88
#2022-06-02|1227.24
#2022-06-03|1222.89
#2022-06-06|1226.87
#2022-06-07|1206.84
#2022-06-08|1207.50
#2022-06-09|1185.63
#2022-06-10|1143.29
#2022-06-13|1100.12
#2022-06-14|1099.52
#2022-06-15|1132.34
#2022-06-16|1129.50
#2022-06-17|1109.85
#2022-06-20|1126.79
#2022-06-21|1146.92
#2022-06-22|1124.98
#2022-06-23|1116.55
#2022-06-24|1142.69
#2022-06-27|1162.16
#2022-06-28|1145.11
#2022-06-29|1122.06
#2022-06-30|1091.82
#2022-07-01|1083.90
#2022-07-04|1117.39
#2022-07-05|1074.77
#2022-07-06|1069.33
#2022-07-07|1107.30
#2022-07-08|1104.97
#2022-07-11|1074.13
#2022-07-12|1075.70
#2022-07-13|1060.42
#2022-07-14|1014.14
#2022-07-15|1034.69
#2022-07-18|1059.43
#2022-07-19|1069.28
#2022-07-20|1063.84
#2022-07-21|1076.56
#2022-07-22|1094.19
#2022-07-25|1079.56
#2022-07-26|1086.63
#2022-07-27|1086.04
#2022-07-28|1105.60
#2022-07-29|1093.90
#2022-08-01|1106.77
#2022-08-02|1084.45
#2022-08-03|1081.54
#2022-08-04|1090.56
#2022-08-05|1104.49
#2022-08-08|1134.34
#2022-08-09|1131.26
#2022-08-10|1164.19
#2022-08-11|1184.67
#2022-08-12|1176.24
#2022-08-15|1162.98
#2022-08-16|1175.00
#2022-08-17|1153.12
#2022-08-18|1135.93
#2022-08-19|1092.66
#2022-08-22|1089.20
#2022-08-23|1097.90
#2022-08-24|1097.68
#2022-08-25|1129.99
#2022-08-26|1124.97
#2022-08-29|1107.33
#2022-08-30|1071.55
#2022-08-31|1055.37
#2022-09-01|1025.22
#2022-09-02|1053.52
#2022-09-05|1059.11
#2022-09-06|1049.43
#2022-09-07|1034.83
#2022-09-08|1035.49
#2022-09-09|1066.87
#2022-09-12|1090.58
#2022-09-13|1048.85
#2022-09-14|1046.02
#2022-09-15|1038.50
#2022-09-16|1009.90
#2022-09-19|1004.00
#2022-09-20|1008.63
#2022-09-21|1004.26
#2022-09-22| 994.02
#2022-09-23| 956.10
#2022-09-26| 959.47
#2022-09-27| 968.29
#2022-09-28| 963.46
#2022-09-29| 944.77
#2022-09-30| 958.78
#2022-10-03| 968.15
#2022-10-04|1010.42
#2022-10-05| 987.87
#2022-10-06| 998.59
#2022-10-07| 986.54
#2022-10-10| 965.10
#2022-10-11| 965.91
#2022-10-12| 952.54
#2022-10-13| 936.94
#2022-10-14| 944.07
#2022-10-17| 983.79
#2022-10-18| 982.87
#2022-10-19| 963.71
#2022-10-20| 969.21
#2022-10-21| 957.60
#2022-10-24| 910.62
#2022-10-25| 938.66
#2022-10-26| 978.69
#2022-10-27| 986.84
#2022-10-28| 961.84
#2022-10-31| 958.02
#2022-11-01| 978.62
#2022-11-02| 983.99
#2022-11-03| 958.05
#2022-11-04|1025.32
#2022-11-07|1050.62
#2022-11-08|1040.23
#2022-11-09|1043.68
#2022-11-10|1083.08
#2022-11-11|1113.97
#2022-11-14|1110.43
#2022-11-15|1118.24
#2022-11-16|1133.58
#2022-11-17|1115.88
#2022-11-18|1131.27
#2022-11-21|1114.38
#2022-11-22|1120.11
#2022-11-23|1145.03
#2022-11-24|1151.08
#2022-11-25|1141.92
#2022-11-28|1144.77
#2022-11-29|1145.05
#2022-11-30|1180.16
#2022-12-01|1116.81
#2022-12-02|1115.79
#2022-12-05|1140.46
#2022-12-06|1140.64
#2022-12-07|1149.80
#2022-12-08|1154.92
#2022-12-09|1145.76
#2022-12-12|1126.80
#2022-12-13|1169.62
#2022-12-14|1158.65
#2022-12-15|1121.44
#2022-12-16|1105.63
#2022-12-19|1143.30
#2022-12-20|1134.11
#2022-12-21|1152.99
#2022-12-22|1149.22
#2022-12-23|1163.57
#2022-12-26|1163.61
#2022-12-27|1144.62
#2022-12-28|1160.90
#2022-12-29|1172.30
#2022-12-30|1152.09
#2023-01-02|1152.56
#2023-01-03|1186.45
#2023-01-04|1199.94
#2023-01-05|1176.52
#2023-01-06|1199.64
#2023-01-09|1248.36
#2023-01-10|1233.80
#2023-01-11|1246.41
#2023-01-12|1260.72
#2023-01-13|1282.09
#2023-01-16|1255.94
#2023-01-17|1246.23
#2023-01-18|1260.48
#2023-01-19|1228.76
#2023-01-20|1242.99
#2023-01-23|1255.88
#2023-01-24|1254.82
#2023-01-25|1248.34
#2023-01-26|1259.68
#2023-01-27|1264.11
#2023-01-30|1237.12
#2023-01-31|1220.57
#2023-02-01|1246.50
#2023-02-02|1262.83
#2023-02-03|1239.95
#2023-02-06|1209.84
#2023-02-07|1215.45
#2023-02-08|1208.73
#2023-02-09|1215.31
#2023-02-10|1189.01
#2023-02-13|1204.86
#2023-02-14|1195.87
#2023-02-15|1178.21
#2023-02-16|1175.53
#2023-02-17|1165.39
#2023-02-20|1162.15
#2023-02-21|1136.73
#2023-02-22|1135.73
#2023-02-23|1145.54
#2023-02-24|1109.71
#2023-02-27|1120.27
#2023-02-28|1128.41
#2023-03-01|1164.26
#2023-03-02|1138.79
#2023-03-03|1141.60
#2023-03-06|1145.93
#2023-03-07|1124.17
#2023-03-08|1112.43
#2023-03-09|1105.44
#2023-03-10|1109.22
#2023-03-13|1105.94
#2023-03-14|1100.44
#2023-03-15|1064.59
#2023-03-16|1067.29
#2023-03-17|1061.00
#2023-03-20|1071.55
#2023-03-21|1069.22
#2023-03-22|1104.72
#2023-03-23|1142.57
#2023-03-24|1126.35
#2023-03-27|1112.76
#2023-03-28|1140.48
#2023-03-29|1154.96
#2023-03-30|1167.49
#2023-03-31|1163.46
#2023-04-03|1166.89
#2023-04-04|1180.61
#2023-04-05|1159.71
#2023-04-06|1152.62
#2023-04-07|1152.58
#2023-04-10|1136.05
#2023-04-11|1144.06
#2023-04-12|1135.95
#2023-04-13|1172.82
#2023-04-14|1171.91
#2023-04-17|1169.64
#2023-04-18|1183.59
#2023-04-19|1176.38
#2023-04-20|1183.85
#2023-04-21|1166.06
#2023-04-24|1158.07
#2023-04-25|1138.70
#2023-04-26|1150.66
#2023-04-27|1157.82
#2023-04-28|1164.62
#2023-05-01|1162.49
#2023-05-02|1134.60
#2023-05-03|1149.23
#2023-05-04|1136.12
#2023-05-05|1142.76
#2023-05-08|1150.08
#2023-05-09|1114.15
#2023-05-10|1100.44
#2023-05-11|1071.87
#2023-05-12|1067.84
#2023-05-15|1091.10
#2023-05-16|1090.71
#2023-05-17|1089.20
#2023-05-18|1065.78
#2023-05-19|1065.66
#2023-05-22|1080.30
#2023-05-23|1065.88
#2023-05-24|1056.22
#2023-05-25|1027.54
#2023-05-26|1031.15
#2023-05-29|1022.48
#2023-05-30|1006.77
#2023-05-31|1002.44
#2023-06-01|1029.33
#2023-06-02|1054.90
#2023-06-05|1066.44
#2023-06-06|1068.10
#2023-06-07|1087.29
#2023-06-08|1100.76
#2023-06-09|1117.76
#2023-06-12|1115.36
#2023-06-13|1134.89
#2023-06-14|1151.18
#2023-06-15|1163.09
#2023-06-16|1173.73
#2023-06-19|1173.74
#2023-06-20|1141.64
#2023-06-21|1123.20
#2023-06-22|1109.59
#2023-06-23|1080.07
#2023-06-26|1083.81
#2023-06-27|1115.51
#2023-06-28|1116.13
#2023-06-29|1106.13
#2023-06-30|1118.98
#2023-07-03|1123.37
#2023-07-04|1129.65
#2023-07-05|1116.75
#2023-07-06|1070.70
#2023-07-07|1091.03
#2023-07-10|1088.38
#2023-07-11|1111.97
#2023-07-12|1166.10
#2023-07-13|1194.45
#2023-07-14|1194.51
#2023-07-17|1196.06
#2023-07-18|1208.72
#2023-07-19|1203.72
#2023-07-20|1190.02
#2023-07-21|1184.56
#2023-07-24|1199.37
#2023-07-25|1221.85
#2023-07-26|1218.19
#2023-07-27|1227.22
#2023-07-28|1250.80
#2023-07-31|1249.15
#2023-08-01|1217.20
#2023-08-02|1158.17
#2023-08-03|1153.02
#2023-08-04|1175.24
#2023-08-07|1154.06
#2023-08-08|1133.07
#2023-08-09|1132.66
#2023-08-10|1168.71
#2023-08-11|1142.15
#2023-08-14|1118.48
#2023-08-15|1112.14
#2023-08-16|1105.51
#2023-08-17|1097.26
#2023-08-18|1082.57
#2023-08-21|1090.27
#2023-08-22|1094.84
#2023-08-23|1123.26
#2023-08-24|1114.75
#2023-08-25|1105.90
#2023-08-28|1129.22
#2023-08-29|1134.25
#2023-08-30|1132.00
#2023-08-31|1102.01
#2023-09-01|1111.02
#2023-09-04|1104.22
#2023-09-05|1089.65
#2023-09-06|1088.38
#2023-09-07|1070.89
#2023-09-08|1082.82
#2023-09-11|1101.25
#2023-09-12|1098.11
#2023-09-13|1097.29
#2023-09-14|1094.36
#2023-09-15|1083.06
#2023-09-18|1076.04
#2023-09-19|1079.71
#2023-09-20|1105.50
#2023-09-21|1068.33
#2023-09-22|1088.53
#2023-09-25|1083.96
#2023-09-26|1059.12
#2023-09-27|1049.56
#2023-09-28|1051.81
#2023-09-29|1059.75
#2023-10-02|1028.03
#2023-10-03|1015.44
#2023-10-04|1010.28
#2023-10-05|1011.83
#2023-10-06|1026.18
#2023-10-09|1026.97
#2023-10-10|1078.25
#2023-10-11|1099.28
#2023-10-12|1083.74
#2023-10-13|1078.24
#2023-10-16|1089.14
#2023-10-17|1091.06
#2023-10-18|1063.07
#2023-10-19|1047.91
#2023-10-20|1047.76
#2023-10-23|1046.78
#2023-10-24|1043.05
#2023-10-25|1036.65
#2023-10-26|1038.24
#2023-10-27|1038.46
#2023-10-30|1045.92
#2023-10-31|1042.26
#2023-11-01|1048.31
#2023-11-02|1085.98
#2023-11-03|1127.51
#2023-11-06|1130.01
#2023-11-07|1097.53
#2023-11-08|1110.75
#2023-11-09|1102.00
#2023-11-10|1081.17
#2023-11-13|1081.16
#2023-11-14|1125.23
#2023-11-15|1162.32
#2023-11-16|1135.44
#2023-11-17|1131.11
#2023-11-20|1134.28
#2023-11-21|1125.71
#2023-11-22|1111.02
#2023-11-23|1127.90
#2023-11-24|1132.50
#2023-11-27|1137.04
#2023-11-28|1144.68
#2023-11-29|1146.00
#2023-11-30|1129.68
#2023-12-01|1140.76
#2023-12-04|1135.57
#2023-12-05|1116.91
#2023-12-06|1125.99
#2023-12-07|1115.70
#2023-12-08|1107.06
#2023-12-11|1103.72
#2023-12-12|1091.13
#2023-12-13|1093.87
#2023-12-14|1181.23
#2023-12-15|1181.68
#2023-12-18|1139.89
#2023-12-19|1166.20
#2023-12-20|1171.38
#2023-12-21|1174.90
#2023-12-22|1139.94
#2023-12-25|1139.89
#2023-12-26|1130.72
#2023-12-27|1185.78
#2023-12-28|1173.25
#2023-12-29|1192.18
#2024-01-01|1192.18
#2024-01-02|1159.38
#2024-01-03|1124.28
#2024-01-04|1122.06
#2024-01-05|1133.10
#2024-01-08|1130.19
#2024-01-09|1121.08
#2024-01-10|1115.18
#2024-01-11|1120.84
#2024-01-12|1135.73
#2024-01-15|1117.87
#2024-01-16|1092.23
#2024-01-17|1062.05
#2024-01-18|1079.96
#2024-01-19|1082.35
#2024-01-22|1067.84
#2024-01-23|1090.02
#2024-01-24|1116.28
#2024-01-25|1112.68
#2024-01-26|1134.98
#2024-01-29|1119.41
#2024-01-30|1123.90
#2024-01-31|1138.88
#2024-02-01|1140.19
#2024-02-02|1122.84
#2024-02-05|1104.68
#2024-02-06|1123.70
#2024-02-07|1118.97
#2024-02-08|1104.73
#2024-02-09|1097.36
#2024-02-12|1104.98
#2024-02-13|1084.12
#2024-02-14|1087.94
#2024-02-15|1095.75
#2024-02-16|1106.92
#2024-02-19|1102.72
#2024-02-20|1098.87
#2024-02-21|1100.41
#2024-02-22|1100.06
#2024-02-23|1087.91
#2024-02-26|1080.02
#2024-02-27|1087.96
#2024-02-28|1062.63
#2024-02-29|1073.87
#2024-03-01|1081.76
#2024-03-04|1087.91
#2024-03-05|1088.36
#2024-03-06|1102.84
#2024-03-07|1105.48
#2024-03-08|1109.43
#2024-03-11|1118.40
#2024-03-12|1110.28
#2024-03-13|1129.85
#2024-03-14|1107.10
#2024-03-15|1095.09
#2024-03-18|1073.18
#2024-03-19|1067.81
#2024-03-20|1085.09
#2024-03-21|1082.88
#2024-03-22|1084.48
#2024-03-25|1087.31
#2024-03-26|1090.84
#2024-03-27|1101.13
#2024-03-28|1105.31
#2024-03-29|1105.14
#2024-04-01|1104.61
#2024-04-02|1113.68
#2024-04-03|1111.45
#2024-04-04|1137.66
#2024-04-05|1128.17
#2024-04-08|1137.68
#2024-04-09|1151.94
#2024-04-10|1138.10
#2024-04-11|1135.21
#2024-04-12|1122.68
#2024-04-15|1104.15
#2024-04-16|1084.24
#2024-04-17|1080.11
#2024-04-18|1079.37
#2024-04-19|1080.29
#2024-04-22|1083.96
#2024-04-23|1092.33
#2024-04-24|1092.20
#2024-04-25|1092.10
#2024-04-26|1124.13
#2024-04-29|1151.89
#2024-04-30|1133.82
#2024-05-01|1146.88
#2024-05-02|1151.00
#2024-05-03|1162.93
#2024-05-06|1173.52
#2024-05-07|1175.37
#2024-05-08|1167.82
#2024-05-09|1181.13
#2024-05-10|1195.59
#2024-05-13|1212.03
#2024-05-14|1201.06
#2024-05-15|1222.16
#2024-05-16|1233.24
#2024-05-17|1231.14
#2024-05-20|1238.88
#2024-05-21|1247.80
#2024-05-22|1228.65
#2024-05-23|1203.87
#2024-05-24|1209.23
#2024-05-27|1210.52
#2024-05-28|1207.96
#2024-05-29|1200.44
#2024-05-30|1158.72
#2024-05-31|1137.19
#2024-06-03|1175.70
#2024-06-04|1152.09
#2024-06-05|1128.85
#2024-06-06|1132.38
#2024-06-07|1133.05
#2024-06-10|1134.04
#2024-06-11|1139.99
#2024-06-12|1171.52
#2024-06-13|1166.74
#2024-06-14|1185.29
#2024-06-17|1193.84
#2024-06-18|1259.36
#2024-06-19|1286.00
#2024-06-20|1268.14
#2024-06-21|1271.29
#2024-06-24|1260.01
#2024-06-25|1248.09
#2024-06-26|1236.45
#2024-06-27|1213.60
#2024-06-28|1246.60
#2024-07-01|1246.80
#2024-07-02|1212.93
#2024-07-03|1251.64
#2024-07-04|1263.04
#2024-07-05|1260.29
#2024-07-08|1272.09
#2024-07-09|1265.94
#2024-07-10|1261.70
#2024-07-11|1283.92
#2024-07-12|1291.56
#2024-07-15|1283.80
#2024-07-16|1277.64
#2024-07-17|1253.64
#2024-07-18|1260.31
#2024-07-19|1246.86
#2024-07-22|1255.26
#2024-07-23|1253.32
#2024-07-24|1258.54
#2024-07-25|1259.57
#2024-07-26|1267.89
#2024-07-29|1249.79
#2024-07-30|1268.33
#2024-07-31|1306.24
#2024-08-01|1294.89
#2024-08-02|1267.37
#2024-08-05|1230.53
#2024-08-06|1231.48
#2024-08-07|1254.73
#2024-08-08|1260.39
#2024-08-09|1264.75
#2024-08-12|1271.61
#2024-08-13|1282.24
#2024-08-14|1300.20
#2024-08-15|1319.72
#2024-08-16|1340.70
#2024-08-19|1365.58
#2024-08-20|1354.23
#2024-08-21|1357.91
#2024-08-22|1339.20
#2024-08-23|1367.55
#2024-08-26|1367.47
#2024-08-27|1372.66
#2024-08-28|1361.45
#2024-08-29|1370.62
#2024-08-30|1360.81
#2024-09-02|1346.02
#2024-09-03|1315.92
#2024-09-04|1327.00
#2024-09-05|1337.74
#2024-09-06|1321.90
#2024-09-09|1313.46
#2024-09-10|1318.07
#2024-09-11|1303.94
#2024-09-12|1324.90
#2024-09-13|1339.93
#2024-09-16|1343.42
#2024-09-17|1365.04
#2024-09-18|1369.79
#2024-09-19|1395.57
#2024-09-20|1399.39
#2024-09-23|1437.65
#2024-09-24|1435.39
#2024-09-25|1463.64
#2024-09-26|1484.63
#2024-09-27|1493.98
#2024-09-30|1461.18
#2024-10-01|1451.54
#2024-10-02|1459.02
#2024-10-03|1437.86
#2024-10-04|1441.14
#2024-10-07|1445.23
#2024-10-08|1419.43
#2024-10-09|1410.04
#2024-10-10|1420.89
#2024-10-11|1444.95
#2024-10-14|1437.78
#2024-10-15|1425.50
#2024-10-16|1431.48
#2024-10-17|1428.90
#2024-10-18|1455.23
#2024-10-21|1448.84
#2024-10-22|1452.14
#2024-10-23|1418.37
#2024-10-24|1440.07
#2024-10-25|1445.42
#2024-10-28|1448.59
#2024-10-29|1444.77
#2024-10-30|1438.90
#2024-10-31|1417.34
#2024-11-01|1441.13
#2024-11-04|1445.88
#2024-11-05|1466.78
#2024-11-06|1425.13
#2024-11-07|1459.44
#2024-11-08|1427.45
#2024-11-11|1388.50
#2024-11-12|1372.17
#2024-11-13|1363.36
#2024-11-14|1358.38
#2024-11-15|1354.43
#2024-11-18|1380.20
#2024-11-19|1381.95
#2024-11-20|1387.91
#2024-11-21|1401.88
#2024-11-22|1391.63
#2024-11-25|1377.84
#2024-11-26|1380.53
#2024-11-27|1369.68
#2024-11-28|1373.65
#2024-11-29|1368.90
#2024-12-02|1378.19
#2024-12-03|1383.08
#2024-12-04|1394.70
#2024-12-05|1414.48
#2024-12-06|1416.90
#2024-12-09|1447.11
#2024-12-10|1433.05
#2024-12-11|1441.62
#2024-12-12|1433.95
#2024-12-13|1433.85
#2024-12-16|1433.89
#2024-12-17|1387.18
#2024-12-18|1390.89
#2024-12-19|1348.12
#2024-12-20|1350.00
#2024-12-23|1334.44
#2024-12-24|1331.99
#2024-12-25|1331.99
#2024-12-26|1319.63
#2024-12-27|1326.08
#2024-12-30|1305.85
#2024-12-31|1299.17
#2025-01-01|1299.17
#2025-01-02|1314.07
#2025-01-03|1322.67
#2025-01-06|1335.31
#2025-01-07|1315.91
#2025-01-08|1283.86
#2025-01-09|1290.14
#2025-01-10|1271.58
#2025-01-13|1250.49
#2025-01-14|1262.57
#2025-01-15|1299.89
#2025-01-16|1292.80
#2025-01-17|1314.91
#2025-01-20|1323.24
#2025-01-21|1331.41
#2025-01-22|1327.29
#2025-01-23|1311.02
#2025-01-24|1329.40
#2025-01-27|1301.94
#2025-01-28|1305.73
#2025-01-29|1333.17
#2025-01-30|1350.94
#2025-01-31|1337.50
#2025-02-03|1326.11
#2025-02-04|1345.75
#2025-02-05|1356.37
#2025-02-06|1369.55
#2025-02-07|1381.80
#2025-02-10|1385.81
#2025-02-11|1379.82
#2025-02-12|1380.15
#2025-02-13|1377.64
#2025-02-14|1405.39
#2025-02-17|1395.14
#2025-02-18|1412.51
#2025-02-19|1394.77
#2025-02-20|1414.67
#2025-02-21|1420.83
#2025-02-24|1391.71
#2025-02-25|1394.78
#2025-02-26|1403.55
#2025-02-27|1379.72
#2025-02-28|1346.74
#2025-03-03|1372.34
#2025-03-04|1359.52
#2025-03-05|1392.36
#2025-03-06|1422.14
#2025-03-07|1424.38
#2025-03-10|1401.90
#2025-03-11|1406.90
#2025-03-12|1391.11
#2025-03-13|1398.91
#2025-03-14|1425.09
#2025-03-17|1440.67
#2025-03-18|1448.18
#2025-03-19|1467.96
#2025-03-20|1456.86
#2025-03-21|1450.96
#2025-03-24|1448.57
#2025-03-25|1456.53
#2025-03-26|1461.88
#2025-03-27|1463.52
#2025-03-28|1442.17
#2025-03-31|1431.22
#2025-04-01|1452.66
#2025-04-02|1407.97
#2025-04-03|1353.10
#2025-04-04|1262.01
#2025-04-07|1240.36
#2025-04-08|1277.94
#2025-04-09|1228.41
#2025-04-10|1306.71
#2025-04-11|1329.31
#2025-04-14|1399.72
#2025-04-15|1398.51
#2025-04-16|1417.24
#2025-04-17|1414.95
#2025-04-18|1415.47
#2025-04-21|1425.91
#2025-04-22|1436.13
#2025-04-23|1435.05
#2025-04-24|1437.26
#2025-04-25|1441.73
#2025-04-28|1457.35
#2025-04-29|1468.05
#2025-04-30|1470.67
#2025-05-01|1470.03
#2025-05-02|1500.38
#2025-05-05|1499.53
#2025-05-06|1505.29
#2025-05-07|1495.05
#2025-05-08|1491.88
#2025-05-09|1501.31
#2025-05-12|1505.97
#2025-05-13|1505.77
#2025-05-14|1516.08
#2025-05-15|1532.14
#2025-05-16|1530.15
#2025-05-19|1526.31
#2025-05-20|1541.33
#2025-05-21|1558.37
#2025-05-22|1545.14
#2025-05-23|1558.82
#2025-05-26|1563.46
#2025-05-27|1560.56
#2025-05-28|1562.48
#2025-05-29|1592.18
#2025-05-30|1557.03
#2025-06-02|1586.20
#2025-06-03|1580.23
#2025-06-04|1605.51
#2025-06-05|1626.05
#2025-06-06|1619.73
#2025-06-09|1627.63
#2025-06-10|1636.60
#2025-06-11|1624.48
#2025-06-12|1631.96
#2025-06-13|1585.65
#2025-06-16|1594.39
#2025-06-17|1566.38
#2025-06-18|1571.61
#2025-06-19|1556.79
#2025-06-20|1565.52
#2025-06-23|1568.70
#2025-06-24|1617.88
#2025-06-25|1605.79
#2025-06-26|1614.38
#2025-06-27|1610.64
#2025-06-30|1621.35
#2025-07-01|1644.37
#2025-07-02|1634.49
#2025-07-03|1653.38
#2025-07-04|1650.13
#2025-07-07|1640.68
#2025-07-08|1629.37
#2025-07-09|1637.38
#2025-07-10|1635.45
#2025-07-11|1610.49
#2025-07-14|1605.08
#2025-07-15|1614.08
#2025-07-16|1615.60
#2025-07-17|1628.09
#2025-07-18|1672.34
#2025-07-21|1679.18
#2025-07-22|1684.21
#2025-07-23|1703.11
#2025-07-24|1695.51
#2025-07-25|1658.72
#2025-07-28|1651.01
#2025-07-29|1653.72
#2025-07-30|1656.34
#2025-07-31|1640.93
#2025-08-01|1626.81
#2025-08-04|1662.15
#2025-08-05|1661.91
#2025-08-06|1684.73
#2025-08-07|1695.38
#2025-08-08|1704.21
#2025-08-11|1697.07
#2025-08-12|1724.87
#2025-08-13|1760.59
#2025-08-14|1746.40
#2025-08-15|1748.80
#2025-08-18|1724.24
#2025-08-19|1724.53
#2025-08-20|1714.93
#2025-08-21|1723.08
#2025-08-22|1771.65
#2025-08-25|1765.49
#2025-08-26|1743.00
#2025-08-27|1723.16
#2025-08-28|1726.06
#2025-08-29|1721.50
#2025-09-01|1733.10
#2025-09-02|1713.16
#2025-09-03|1721.07
#2025-09-04|1685.21
#2025-09-05|1728.57
#2025-09-08|1756.06
#2025-09-09|1759.90
#2025-09-10|1772.74
#2025-09-11|1785.40
#2025-09-12|1799.38
#2025-09-15|1801.24
#2025-09-16|1809.05
#2025-09-17|1818.94
#2025-09-18|1826.44
#2025-09-19|1838.96
#2025-09-22|1835.16
#2025-09-23|1856.44
#2025-09-24|1847.98
#2025-09-25|1817.45
#2025-09-26|1835.63
#2025-09-29|1850.52
#2025-09-30|1865.68
#2025-10-01|1885.30
#2025-10-02|1861.79
#2025-10-03|1900.63
#2025-10-06|1910.61
#2025-10-07|1900.52
#2025-10-08|1931.23
#2025-10-09|1924.39
#2025-10-10|1900.60
#2025-10-13|1914.24
#2025-10-14|1900.15
#2025-10-15|1924.50
#2025-10-16|1954.59
#2025-10-17|1905.86
#2025-10-20|1935.85
#2025-10-21|1882.14
#2025-10-22|1891.16
#2025-10-23|1933.40
#2025-10-24|1936.34
#2025-10-27|1904.05
#2025-10-28|1935.78
#2025-10-29|1944.97
#2025-10-30|1907.16
#2025-10-31|1894.37
#2025-11-03|1897.99
#2025-11-04|1851.92
#2025-11-05|1883.53
#2025-11-06|1904.75
#2025-11-07|1888.27
#2025-11-10|1936.15
#2025-11-11|1929.96
#2025-11-12|1963.15
#2025-11-13|2000.45
#2025-11-14|1954.59
#2025-11-17|1962.15
#2025-11-18|1918.25
#2025-11-19|1941.11
#2025-11-20|1945.96
#2025-11-21|1875.01
#2025-11-24|1890.75
#2025-11-25|1899.17
#2025-11-26|1944.79
#2025-11-27|1911.80
#2025-11-28|1917.93
#2025-12-01|1940.37
#2025-12-02|1919.69
#2025-12-03|1938.31
#2025-12-04|1944.79
#2025-12-05|1977.02
#2025-12-08|1936.56
#2025-12-09|1937.73
#2025-12-10|1948.94
#2025-12-11|1983.60
#2025-12-12|1999.10
#2025-12-15|2009.81
#2025-12-16|2015.69
#2025-12-17|2043.58
#2025-12-18|2051.13
#2025-12-19|2053.18
#2025-12-22|2077.19
#2025-12-23|2090.55
#2025-12-24|2107.60
#2025-12-25|2107.14
#2025-12-26|2103.14
#2025-12-29|2080.73
#2025-12-30|2102.09
#2025-12-31|2090.88
#2026-01-01|2090.88
#2026-01-02|2109.46
#2026-01-05|2129.14
#2026-01-06|2178.16
#2026-01-07|2149.45
#2026-01-08|2120.35
#2026-01-09|2141.58
#2026-01-12|2189.63
#2026-01-13|2197.07
#2026-01-14|2193.34
#2026-01-15|2203.75
#2026-01-16|2180.39
#2026-01-19|2183.45
#2026-01-20|2183.57
#2026-01-21|2205.35
#2026-01-22|2246.57
#2026-01-23|2261.01
#2026-01-26|2325.61
#2026-01-27|2310.70
#2026-01-28|2346.94
#2026-01-29|2359.93
#2026-01-30|2239.49
#2026-02-02|2202.41
#2026-02-03|2248.13
#2026-02-04|2233.01
#2026-02-05|2167.41
#2026-02-06|2218.94
#2026-02-09|2245.38
#2026-02-10|2248.25
#2026-02-11|2261.01
#2026-02-12|2285.07
#2026-02-13|2238.09
#2026-02-16|2249.19
#2026-02-17|2208.20
#2026-02-18|2271.68
#2026-02-19|2241.13
#2026-02-20|2270.97
#2026-02-23|2302.64
#2026-02-24|2315.53
#2026-02-25|2358.92
#2026-02-26|2351.84
#2026-02-27|2386.84
#2026-03-02|2314.37
#2026-03-03|2117.53
#2026-03-04|2182.79
#2026-03-05|2131.26
#2026-03-06|2060.43
#2026-03-09|2083.07
#2026-03-10|2182.79
#2026-03-11|2109.53
#2026-03-12|2061.29
#2026-03-13|2002.50
#2026-03-16|2063.88
#2026-03-17|2090.53
#2026-03-18|2013.26
#2026-03-19|1953.16
#2026-03-20|1925.88
#2026-03-23|1952.06
#2026-03-24|1927.75
#2026-03-25|2012.67
#2026-03-26|1969.54
#2026-03-27|1944.19
#2026-03-30|1940.82
#2026-03-31|1977.20
#2026-04-01|2061.71
#2026-04-02|2038.26
#2026-04-03|2037.61
#2026-04-06|2044.21
#2026-04-07|2011.87
#2026-04-08|2176.86
#2026-04-09|2138.90
#2026-04-10|2161.15
#2026-04-13|2128.88
#2026-04-14|2180.42
#2026-04-15|2172.96
#2026-04-16|2152.04
#2026-04-17|2244.16
#2026-04-20|2187.44
#2026-04-21|2154.20
#2026-04-22|2149.31
#2026-04-23|2112.73
#2026-04-24|2098.34
#2026-04-27|2105.73
#2026-04-28|2064.67
#2026-04-29|2038.65
#2026-04-30|2057.96
#2026-05-01|2073.45
#2026-05-04|2047.28
#2026-05-05|2057.92
#2026-05-06|2175.90
#2026-05-07|2181.13
#2026-05-08|2131.41
#2026-05-11|2140.52
#2026-05-12|2089.64
#2026-05-13|2112.30
#2026-05-14|2106.73
#2026-05-15|2036.94
#2026-05-18|2048.17
#2026-05-19|2014.88
#2026-05-20|2069.43
#2026-05-21|2046.74
#2026-05-22|2045.09
#2026-05-25|2116.07
#2026-05-26|2102.91
#2026-05-27|2099.48
#2026-05-28|2104.80
#2026-05-29|2105.26
#2026-06-01|2035.82
#2026-06-02|2086.67
#2026-06-03|2060.32
#2026-06-04|2053.84
#2026-06-05|2014.57
#2026-06-08|2007.88
#2026-06-09|2015.67
#2026-06-10|1978.92
#2026-06-11|1992.88
#2026-06-12|2062.46