Table Data - NASDAQ Emerging Markets Middle East and Africa Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEALMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:53 PM CDT |
| Notes | For more information about this series, see: NQEMMEALMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 167.60 |
| 2001-04-02 | 165.50 |
| 2001-04-03 | 161.76 |
| 2001-04-04 | 165.67 |
| 2001-04-05 | 169.84 |
| 2001-04-06 | 166.66 |
| 2001-04-09 | 168.80 |
| 2001-04-10 | 171.33 |
| 2001-04-11 | 177.26 |
| 2001-04-12 | 177.42 |
| 2001-04-13 | . |
| 2001-04-16 | 177.00 |
| 2001-04-17 | 176.28 |
| 2001-04-18 | 179.66 |
| 2001-04-19 | 181.35 |
| 2001-04-20 | 179.03 |
| 2001-04-23 | 176.51 |
| 2001-04-24 | 179.33 |
| 2001-04-25 | 179.54 |
| 2001-04-26 | 182.11 |
| 2001-04-27 | 183.27 |
| 2001-04-30 | 187.56 |
| 2001-05-01 | 187.75 |
| 2001-05-02 | 188.03 |
| 2001-05-03 | 185.82 |
| 2001-05-04 | 186.28 |
| 2001-05-07 | 188.15 |
| 2001-05-08 | 187.58 |
| 2001-05-09 | 188.16 |
| 2001-05-10 | 190.86 |
| 2001-05-11 | 189.90 |
| 2001-05-14 | 188.72 |
| 2001-05-15 | 189.17 |
| 2001-05-16 | 192.09 |
| 2001-05-17 | 197.49 |
| 2001-05-18 | 198.51 |
| 2001-05-21 | 202.28 |
| 2001-05-22 | 201.26 |
| 2001-05-23 | 198.10 |
| 2001-05-24 | 197.76 |
| 2001-05-25 | 197.44 |
| 2001-05-28 | . |
| 2001-05-29 | 198.08 |
| 2001-05-30 | 198.30 |
| 2001-05-31 | 197.21 |
| 2001-06-01 | 193.13 |
| 2001-06-04 | 194.66 |
| 2001-06-05 | 194.64 |
| 2001-06-06 | 193.67 |
| 2001-06-07 | 192.71 |
| 2001-06-08 | 194.09 |
| 2001-06-11 | 192.53 |
| 2001-06-12 | 191.35 |
| 2001-06-13 | 191.06 |
| 2001-06-14 | 191.72 |
| 2001-06-15 | 192.07 |
| 2001-06-18 | 189.28 |
| 2001-06-19 | 191.95 |
| 2001-06-20 | 190.17 |
| 2001-06-21 | 192.41 |
| 2001-06-22 | 193.95 |
| 2001-06-25 | 194.88 |
| 2001-06-26 | 195.38 |
| 2001-06-27 | 195.42 |
| 2001-06-28 | 193.50 |
| 2001-06-29 | 193.11 |
| 2001-07-02 | 193.24 |
| 2001-07-03 | 188.72 |
| 2001-07-04 | . |
| 2001-07-05 | 178.82 |
| 2001-07-06 | 177.48 |
| 2001-07-09 | 177.89 |
| 2001-07-10 | 178.98 |
| 2001-07-11 | 176.89 |
| 2001-07-12 | 177.55 |
| 2001-07-13 | 178.71 |
| 2001-07-16 | 178.51 |
| 2001-07-17 | 175.59 |
| 2001-07-18 | 173.61 |
| 2001-07-19 | 175.49 |
| 2001-07-20 | 173.77 |
| 2001-07-23 | 174.26 |
| 2001-07-24 | 173.23 |
| 2001-07-25 | 173.27 |
| 2001-07-26 | 172.51 |
| 2001-07-27 | 170.77 |
| 2001-07-30 | 172.65 |
| 2001-07-31 | 170.59 |
| 2001-08-01 | 173.48 |
| 2001-08-02 | 178.24 |
| 2001-08-03 | 177.48 |
| 2001-08-06 | 173.80 |
| 2001-08-07 | 171.77 |
| 2001-08-08 | 169.57 |
| 2001-08-09 | 170.08 |
| 2001-08-10 | 170.76 |
| 2001-08-13 | 170.70 |
| 2001-08-14 | 172.90 |
| 2001-08-15 | 174.22 |
| 2001-08-16 | 174.15 |
| 2001-08-17 | 173.91 |
| 2001-08-20 | 172.20 |
| 2001-08-21 | 171.49 |
| 2001-08-22 | 173.49 |
| 2001-08-23 | 173.61 |
| 2001-08-24 | 174.46 |
| 2001-08-27 | 176.38 |
| 2001-08-28 | 177.31 |
| 2001-08-29 | 177.03 |
| 2001-08-30 | 175.03 |
| 2001-08-31 | 174.25 |
| 2001-09-03 | . |
| 2001-09-04 | 173.88 |
| 2001-09-05 | 172.09 |
| 2001-09-06 | 170.60 |
| 2001-09-07 | 170.37 |
| 2001-09-10 | 169.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 157.00 |
| 2001-09-18 | 154.20 |
| 2001-09-19 | 153.79 |
| 2001-09-20 | 148.02 |
| 2001-09-21 | 142.24 |
| 2001-09-24 | 142.57 |
| 2001-09-25 | 147.48 |
| 2001-09-26 | 148.23 |
| 2001-09-27 | 147.63 |
| 2001-09-28 | 149.46 |
| 2001-10-01 | 148.41 |
| 2001-10-02 | 148.70 |
| 2001-10-03 | 147.21 |
| 2001-10-04 | 151.38 |
| 2001-10-05 | 152.58 |
| 2001-10-08 | 153.13 |
| 2001-10-09 | 153.28 |
| 2001-10-10 | 152.88 |
| 2001-10-11 | 155.74 |
| 2001-10-12 | 154.92 |
| 2001-10-15 | 156.58 |
| 2001-10-16 | 154.31 |
| 2001-10-17 | 154.05 |
| 2001-10-18 | 152.91 |
| 2001-10-19 | 152.44 |
| 2001-10-22 | 148.98 |
| 2001-10-23 | 149.07 |
| 2001-10-24 | 150.03 |
| 2001-10-25 | 150.84 |
| 2001-10-26 | 151.17 |
| 2001-10-29 | 152.59 |
| 2001-10-30 | 150.30 |
| 2001-10-31 | 149.94 |
| 2001-11-01 | 149.74 |
| 2001-11-02 | 150.58 |
| 2001-11-05 | 152.59 |
| 2001-11-06 | 152.41 |
| 2001-11-07 | 150.78 |
| 2001-11-08 | 151.78 |
| 2001-11-09 | 149.40 |
| 2001-11-12 | 149.34 |
| 2001-11-13 | 151.38 |
| 2001-11-14 | 154.25 |
| 2001-11-15 | 155.90 |
| 2001-11-16 | 157.20 |
| 2001-11-19 | 157.65 |
| 2001-11-20 | 154.91 |
| 2001-11-21 | 151.61 |
| 2001-11-22 | . |
| 2001-11-23 | 150.69 |
| 2001-11-26 | 153.06 |
| 2001-11-27 | 150.76 |
| 2001-11-28 | 151.01 |
| 2001-11-29 | 147.19 |
| 2001-11-30 | 146.61 |
| 2001-12-03 | 145.86 |
| 2001-12-04 | 144.79 |
| 2001-12-05 | 144.54 |
| 2001-12-06 | 144.03 |
| 2001-12-07 | 140.62 |
| 2001-12-10 | 142.80 |
| 2001-12-11 | 138.85 |
| 2001-12-12 | 138.60 |
| 2001-12-13 | 136.08 |
| 2001-12-14 | 132.52 |
| 2001-12-17 | 136.69 |
| 2001-12-18 | 134.56 |
| 2001-12-19 | 132.03 |
| 2001-12-20 | 124.06 |
| 2001-12-21 | 131.20 |
| 2001-12-24 | 133.16 |
| 2001-12-25 | . |
| 2001-12-26 | 133.85 |
| 2001-12-27 | 135.44 |
| 2001-12-28 | 136.09 |
| 2001-12-31 | 136.73 |
| 2002-01-01 | . |
| 2002-01-02 | 134.18 |
| 2002-01-03 | 135.11 |
| 2002-01-04 | 139.14 |
| 2002-01-07 | 142.82 |
| 2002-01-08 | 145.33 |
| 2002-01-09 | 147.04 |
| 2002-01-10 | 147.30 |
| 2002-01-11 | 148.61 |
| 2002-01-14 | 147.19 |
| 2002-01-15 | 143.19 |
| 2002-01-16 | 142.12 |
| 2002-01-17 | 143.92 |
| 2002-01-18 | 142.51 |
| 2002-01-21 | . |
| 2002-01-22 | 138.33 |
| 2002-01-23 | 140.53 |
| 2002-01-24 | 141.41 |
| 2002-01-25 | 139.72 |
| 2002-01-28 | 139.96 |
| 2002-01-29 | 140.53 |
| 2002-01-30 | 139.28 |
| 2002-01-31 | 141.65 |
| 2002-02-01 | 140.73 |
| 2002-02-04 | 142.41 |
| 2002-02-05 | 143.55 |
| 2002-02-06 | 146.96 |
| 2002-02-07 | 146.41 |
| 2002-02-08 | 147.12 |
| 2002-02-11 | 145.16 |
| 2002-02-12 | 147.22 |
| 2002-02-13 | 146.60 |
| 2002-02-14 | 149.20 |
| 2002-02-15 | 151.35 |
| 2002-02-18 | . |
| 2002-02-19 | 148.86 |
| 2002-02-20 | 147.87 |
| 2002-02-21 | 145.25 |
| 2002-02-22 | 146.38 |
| 2002-02-25 | 146.51 |
| 2002-02-26 | 148.33 |
| 2002-02-27 | 150.47 |
| 2002-02-28 | 149.93 |
| 2002-03-01 | 150.14 |
| 2002-03-04 | 156.10 |
| 2002-03-05 | 157.01 |
| 2002-03-06 | 155.76 |
| 2002-03-07 | 151.90 |
| 2002-03-08 | 146.67 |
| 2002-03-11 | 151.15 |
| 2002-03-12 | 150.68 |
| 2002-03-13 | 150.44 |
| 2002-03-14 | 150.82 |
| 2002-03-15 | 149.08 |
| 2002-03-18 | 147.69 |
| 2002-03-19 | 149.78 |
| 2002-03-20 | 150.87 |
| 2002-03-21 | 152.96 |
| 2002-03-22 | 154.24 |
| 2002-03-25 | 154.95 |
| 2002-03-26 | 154.30 |
| 2002-03-27 | 154.82 |
| 2002-03-28 | 155.58 |
| 2002-03-29 | . |
| 2002-04-01 | 155.48 |
| 2002-04-02 | 160.49 |
| 2002-04-03 | 160.55 |
| 2002-04-04 | 160.95 |
| 2002-04-05 | 162.90 |
| 2002-04-08 | 161.88 |
| 2002-04-09 | 160.57 |
| 2002-04-10 | 162.36 |
| 2002-04-11 | 163.53 |
| 2002-04-12 | 162.15 |
| 2002-04-15 | 163.77 |
| 2002-04-16 | 165.33 |
| 2002-04-17 | 167.89 |
| 2002-04-18 | 170.01 |
| 2002-04-19 | 170.45 |
| 2002-04-22 | 173.56 |
| 2002-04-23 | 174.30 |
| 2002-04-24 | 175.57 |
| 2002-04-25 | 179.40 |
| 2002-04-26 | 179.57 |
| 2002-04-29 | 179.69 |
| 2002-04-30 | 176.81 |
| 2002-05-01 | 177.69 |
| 2002-05-02 | 178.84 |
| 2002-05-03 | 184.00 |
| 2002-05-06 | 186.67 |
| 2002-05-07 | 192.56 |
| 2002-05-08 | 193.60 |
| 2002-05-09 | 193.13 |
| 2002-05-10 | 194.60 |
| 2002-05-13 | 195.53 |
| 2002-05-14 | 196.95 |
| 2002-05-15 | 192.06 |
| 2002-05-16 | 192.95 |
| 2002-05-17 | 195.42 |
| 2002-05-20 | 196.39 |
| 2002-05-21 | 197.92 |
| 2002-05-22 | 198.68 |
| 2002-05-23 | 196.87 |
| 2002-05-24 | 201.64 |
| 2002-05-27 | . |
| 2002-05-28 | 198.82 |
| 2002-05-29 | 200.71 |
| 2002-05-30 | 199.17 |
| 2002-05-31 | 194.95 |
| 2002-06-03 | 196.64 |
| 2002-06-04 | 200.68 |
| 2002-06-05 | 193.14 |
| 2002-06-06 | 194.37 |
| 2002-06-07 | 192.51 |
| 2002-06-10 | 187.29 |
| 2002-06-11 | 181.79 |
| 2002-06-12 | 185.28 |
| 2002-06-13 | 179.45 |
| 2002-06-14 | 177.57 |
| 2002-06-17 | 175.25 |
| 2002-06-18 | 179.96 |
| 2002-06-19 | 180.37 |
| 2002-06-20 | 180.40 |
| 2002-06-21 | 179.21 |
| 2002-06-24 | 180.56 |
| 2002-06-25 | 178.52 |
| 2002-06-26 | 175.41 |
| 2002-06-27 | 173.97 |
| 2002-06-28 | 174.16 |
| 2002-07-01 | 177.17 |
| 2002-07-02 | 176.28 |
| 2002-07-03 | 171.19 |
| 2002-07-04 | . |
| 2002-07-05 | 173.57 |
| 2002-07-08 | 174.01 |
| 2002-07-09 | 176.57 |
| 2002-07-10 | 175.74 |
| 2002-07-11 | 173.68 |
| 2002-07-12 | 176.59 |
| 2002-07-15 | 176.88 |
| 2002-07-16 | 174.40 |
| 2002-07-17 | 173.69 |
| 2002-07-18 | 175.89 |
| 2002-07-19 | 175.26 |
| 2002-07-22 | 167.99 |
| 2002-07-23 | 162.26 |
| 2002-07-24 | 155.00 |
| 2002-07-25 | 159.57 |
| 2002-07-26 | 156.08 |
| 2002-07-29 | 156.78 |
| 2002-07-30 | 159.50 |
| 2002-07-31 | 154.36 |
| 2002-08-01 | 152.23 |
| 2002-08-02 | 152.71 |
| 2002-08-05 | 150.44 |
| 2002-08-06 | 147.31 |
| 2002-08-07 | 152.09 |
| 2002-08-08 | 153.90 |
| 2002-08-09 | 153.29 |
| 2002-08-12 | 155.38 |
| 2002-08-13 | 153.84 |
| 2002-08-14 | 155.60 |
| 2002-08-15 | 155.60 |
| 2002-08-16 | 156.67 |
| 2002-08-19 | 155.10 |
| 2002-08-20 | 152.19 |
| 2002-08-21 | 151.76 |
| 2002-08-22 | 153.35 |
| 2002-08-23 | 155.26 |
| 2002-08-26 | 153.85 |
| 2002-08-27 | 159.44 |
| 2002-08-28 | 158.81 |
| 2002-08-29 | 157.23 |
| 2002-08-30 | 161.51 |
| 2002-09-02 | . |
| 2002-09-03 | 157.48 |
| 2002-09-04 | 158.19 |
| 2002-09-05 | 161.14 |
| 2002-09-06 | 163.64 |
| 2002-09-09 | 169.91 |
| 2002-09-10 | 168.46 |
| 2002-09-11 | 167.57 |
| 2002-09-12 | 170.76 |
| 2002-09-13 | 168.46 |
| 2002-09-16 | 168.65 |
| 2002-09-17 | 169.45 |
| 2002-09-18 | 167.87 |
| 2002-09-19 | 167.46 |
| 2002-09-20 | 167.44 |
| 2002-09-23 | 167.07 |
| 2002-09-24 | 166.74 |
| 2002-09-25 | 167.59 |
| 2002-09-26 | 165.59 |
| 2002-09-27 | 166.40 |
| 2002-09-30 | 166.23 |
| 2002-10-01 | 166.50 |
| 2002-10-02 | 164.73 |
| 2002-10-03 | 165.29 |
| 2002-10-04 | 165.13 |
| 2002-10-07 | 162.33 |
| 2002-10-08 | 158.97 |
| 2002-10-09 | 158.49 |
| 2002-10-10 | 157.32 |
| 2002-10-11 | 159.98 |
| 2002-10-14 | 163.15 |
| 2002-10-15 | 164.50 |
| 2002-10-16 | 162.23 |
| 2002-10-17 | 161.18 |
| 2002-10-18 | 160.62 |
| 2002-10-21 | 162.45 |
| 2002-10-22 | 164.77 |
| 2002-10-23 | 166.30 |
| 2002-10-24 | 167.66 |
| 2002-10-25 | 167.42 |
| 2002-10-28 | 167.96 |
| 2002-10-29 | 166.04 |
| 2002-10-30 | 166.45 |
| 2002-10-31 | 169.14 |
| 2002-11-01 | 174.51 |
| 2002-11-04 | 174.45 |
| 2002-11-05 | 175.37 |
| 2002-11-06 | 176.59 |
| 2002-11-07 | 180.24 |
| 2002-11-08 | 179.88 |
| 2002-11-11 | 179.57 |
| 2002-11-12 | 179.23 |
| 2002-11-13 | 179.13 |
| 2002-11-14 | 180.79 |
| 2002-11-15 | 182.83 |
| 2002-11-18 | 186.17 |
| 2002-11-19 | 184.60 |
| 2002-11-20 | 182.43 |
| 2002-11-21 | 182.37 |
| 2002-11-22 | 183.12 |
| 2002-11-25 | 182.75 |
| 2002-11-26 | 180.33 |
| 2002-11-27 | 182.85 |
| 2002-11-28 | . |
| 2002-11-29 | 183.56 |
| 2002-12-02 | 183.94 |
| 2002-12-03 | 184.58 |
| 2002-12-04 | 188.41 |
| 2002-12-05 | 187.36 |
| 2002-12-06 | 185.77 |
| 2002-12-09 | 188.46 |
| 2002-12-10 | 187.92 |
| 2002-12-11 | 188.19 |
| 2002-12-12 | 188.05 |
| 2002-12-13 | 193.66 |
| 2002-12-16 | 194.02 |
| 2002-12-17 | 195.48 |
| 2002-12-18 | 194.90 |
| 2002-12-19 | 194.49 |
| 2002-12-20 | 193.32 |
| 2002-12-23 | 196.73 |
| 2002-12-24 | 194.88 |
| 2002-12-25 | . |
| 2002-12-26 | 196.33 |
| 2002-12-27 | 200.32 |
| 2002-12-30 | 201.82 |
| 2002-12-31 | 200.61 |
| 2003-01-01 | . |
| 2003-01-02 | 200.95 |
| 2003-01-03 | 204.76 |
| 2003-01-06 | 207.00 |
| 2003-01-07 | 204.96 |
| 2003-01-08 | 203.60 |
| 2003-01-09 | 204.77 |
| 2003-01-10 | 206.24 |
| 2003-01-13 | 205.89 |
| 2003-01-14 | 203.51 |
| 2003-01-15 | 202.90 |
| 2003-01-16 | 201.23 |
| 2003-01-17 | 202.34 |
| 2003-01-20 | . |
| 2003-01-21 | 196.21 |
| 2003-01-22 | 197.88 |
| 2003-01-23 | 201.57 |
| 2003-01-24 | 200.35 |
| 2003-01-27 | 197.91 |
| 2003-01-28 | 196.38 |
| 2003-01-29 | 198.03 |
| 2003-01-30 | 196.36 |
| 2003-01-31 | 196.17 |
| 2003-02-03 | 196.51 |
| 2003-02-04 | 198.84 |
| 2003-02-05 | 199.03 |
| 2003-02-06 | 199.22 |
| 2003-02-07 | 194.99 |
| 2003-02-10 | 192.44 |
| 2003-02-11 | 193.89 |
| 2003-02-12 | 193.82 |
| 2003-02-13 | 192.23 |
| 2003-02-14 | 193.76 |
| 2003-02-17 | . |
| 2003-02-18 | 192.12 |
| 2003-02-19 | 193.22 |
| 2003-02-20 | 197.34 |
| 2003-02-21 | 199.82 |
| 2003-02-24 | 198.24 |
| 2003-02-25 | 195.97 |
| 2003-02-26 | 195.57 |
| 2003-02-27 | 195.58 |
| 2003-02-28 | 194.96 |
| 2003-03-03 | 195.77 |
| 2003-03-04 | 193.00 |
| 2003-03-05 | 193.47 |
| 2003-03-06 | 189.42 |
| 2003-03-07 | 188.24 |
| 2003-03-10 | 185.66 |
| 2003-03-11 | 181.31 |
| 2003-03-12 | 177.84 |
| 2003-03-13 | 178.88 |
| 2003-03-14 | 180.06 |
| 2003-03-17 | 179.38 |
| 2003-03-18 | 182.49 |
| 2003-03-19 | 184.60 |
| 2003-03-20 | 182.19 |
| 2003-03-21 | 180.73 |
| 2003-03-24 | 177.37 |
| 2003-03-25 | 178.17 |
| 2003-03-26 | 176.73 |
| 2003-03-27 | 176.46 |
| 2003-03-28 | 173.98 |
| 2003-03-31 | 179.42 |
| 2003-04-01 | 181.76 |
| 2003-04-02 | 180.06 |
| 2003-04-03 | 180.62 |
| 2003-04-04 | 178.82 |
| 2003-04-07 | 180.43 |
| 2003-04-08 | 178.88 |
| 2003-04-09 | 181.07 |
| 2003-04-10 | 182.75 |
| 2003-04-11 | 183.94 |
| 2003-04-14 | 183.74 |
| 2003-04-15 | 185.97 |
| 2003-04-16 | 184.12 |
| 2003-04-17 | 185.46 |
| 2003-04-18 | . |
| 2003-04-21 | 184.76 |
| 2003-04-22 | 187.51 |
| 2003-04-23 | 189.35 |
| 2003-04-24 | 192.63 |
| 2003-04-25 | 190.20 |
| 2003-04-28 | 191.76 |
| 2003-04-29 | 189.33 |
| 2003-04-30 | 188.72 |
| 2003-05-01 | 188.83 |
| 2003-05-02 | 187.11 |
| 2003-05-05 | 193.74 |
| 2003-05-06 | 192.30 |
| 2003-05-07 | 193.72 |
| 2003-05-08 | 193.15 |
| 2003-05-09 | 195.02 |
| 2003-05-12 | 195.49 |
| 2003-05-13 | 197.95 |
| 2003-05-14 | 195.74 |
| 2003-05-15 | 192.24 |
| 2003-05-16 | 193.53 |
| 2003-05-19 | 193.15 |
| 2003-05-20 | 193.54 |
| 2003-05-21 | 195.67 |
| 2003-05-22 | 192.85 |
| 2003-05-23 | 194.84 |
| 2003-05-26 | . |
| 2003-05-27 | 193.23 |
| 2003-05-28 | 192.01 |
| 2003-05-29 | 192.51 |
| 2003-05-30 | 193.95 |
| 2003-06-02 | 196.16 |
| 2003-06-03 | 195.78 |
| 2003-06-04 | 194.03 |
| 2003-06-05 | 200.30 |
| 2003-06-06 | 199.57 |
| 2003-06-09 | 201.42 |
| 2003-06-10 | 200.27 |
| 2003-06-11 | 199.18 |
| 2003-06-12 | 200.64 |
| 2003-06-13 | 201.66 |
| 2003-06-16 | 203.55 |
| 2003-06-17 | 206.17 |
| 2003-06-18 | 204.30 |
| 2003-06-19 | 207.42 |
| 2003-06-20 | 206.12 |
| 2003-06-23 | 202.33 |
| 2003-06-24 | 202.18 |
| 2003-06-25 | 203.33 |
| 2003-06-26 | 205.06 |
| 2003-06-27 | 206.16 |
| 2003-06-30 | 207.48 |
| 2003-07-01 | 211.84 |
| 2003-07-02 | 213.74 |
| 2003-07-03 | 214.88 |
| 2003-07-04 | . |
| 2003-07-07 | 213.23 |
| 2003-07-08 | 214.00 |
| 2003-07-09 | 212.42 |
| 2003-07-10 | 212.94 |
| 2003-07-11 | 212.89 |
| 2003-07-14 | 216.05 |
| 2003-07-15 | 212.49 |
| 2003-07-16 | 206.60 |
| 2003-07-17 | 204.59 |
| 2003-07-18 | 204.19 |
| 2003-07-21 | 205.23 |
| 2003-07-22 | 207.72 |
| 2003-07-23 | 210.12 |
| 2003-07-24 | 210.57 |
| 2003-07-25 | 214.32 |
| 2003-07-28 | 218.25 |
| 2003-07-29 | 216.47 |
| 2003-07-30 | 215.42 |
| 2003-07-31 | 215.83 |
| 2003-08-01 | 214.66 |
| 2003-08-04 | 214.61 |
| 2003-08-05 | 214.62 |
| 2003-08-06 | 217.02 |
| 2003-08-07 | 219.24 |
| 2003-08-08 | 217.05 |
| 2003-08-11 | 221.14 |
| 2003-08-12 | 222.06 |
| 2003-08-13 | 221.97 |
| 2003-08-14 | 225.09 |
| 2003-08-15 | 225.16 |
| 2003-08-18 | 225.52 |
| 2003-08-19 | 226.67 |
| 2003-08-20 | 229.65 |
| 2003-08-21 | 228.09 |
| 2003-08-22 | 227.49 |
| 2003-08-25 | 224.60 |
| 2003-08-26 | 225.86 |
| 2003-08-27 | 229.20 |
| 2003-08-28 | 229.09 |
| 2003-08-29 | 230.64 |
| 2003-09-01 | . |
| 2003-09-02 | 231.12 |
| 2003-09-03 | 232.62 |
| 2003-09-04 | 231.28 |
| 2003-09-05 | 233.81 |
| 2003-09-08 | 230.55 |
| 2003-09-09 | 235.48 |
| 2003-09-10 | 234.62 |
| 2003-09-11 | 232.47 |
| 2003-09-12 | 232.05 |
| 2003-09-15 | 229.31 |
| 2003-09-16 | 229.07 |
| 2003-09-17 | 231.60 |
| 2003-09-18 | 234.28 |
| 2003-09-19 | 234.98 |
| 2003-09-22 | 236.61 |
| 2003-09-23 | 236.65 |
| 2003-09-24 | 236.86 |
| 2003-09-25 | 238.37 |
| 2003-09-26 | 233.55 |
| 2003-09-29 | 235.45 |
| 2003-09-30 | 239.41 |
| 2003-10-01 | 237.67 |
| 2003-10-02 | 241.31 |
| 2003-10-03 | 242.64 |
| 2003-10-06 | 239.36 |
| 2003-10-07 | 244.35 |
| 2003-10-08 | 245.82 |
| 2003-10-09 | 248.29 |
| 2003-10-10 | 249.34 |
| 2003-10-13 | 248.71 |
| 2003-10-14 | 249.96 |
| 2003-10-15 | 249.02 |
| 2003-10-16 | 251.93 |
| 2003-10-17 | 250.18 |
| 2003-10-20 | 247.47 |
| 2003-10-21 | 248.98 |
| 2003-10-22 | 253.22 |
| 2003-10-23 | 251.61 |
| 2003-10-24 | 254.32 |
| 2003-10-27 | 254.57 |
| 2003-10-28 | 254.67 |
| 2003-10-29 | 257.91 |
| 2003-10-30 | 260.27 |
| 2003-10-31 | 258.79 |
| 2003-11-03 | 260.16 |
| 2003-11-04 | 258.67 |
| 2003-11-05 | 256.77 |
| 2003-11-06 | 257.87 |
| 2003-11-07 | 257.34 |
| 2003-11-10 | 259.95 |
| 2003-11-11 | 258.82 |
| 2003-11-12 | 259.93 |
| 2003-11-13 | 266.86 |
| 2003-11-14 | 271.38 |
| 2003-11-17 | 269.65 |
| 2003-11-18 | 269.97 |
| 2003-11-19 | 271.75 |
| 2003-11-20 | 271.32 |
| 2003-11-21 | 273.59 |
| 2003-11-24 | 270.18 |
| 2003-11-25 | 273.62 |
| 2003-11-26 | 279.49 |
| 2003-11-27 | . |
| 2003-11-28 | 285.61 |
| 2003-12-01 | 292.48 |
| 2003-12-02 | 292.94 |
| 2003-12-03 | 294.57 |
| 2003-12-04 | 289.46 |
| 2003-12-05 | 290.62 |
| 2003-12-08 | 286.39 |
| 2003-12-09 | 287.89 |
| 2003-12-10 | 285.00 |
| 2003-12-11 | 285.23 |
| 2003-12-12 | 289.12 |
| 2003-12-15 | 293.88 |
| 2003-12-16 | 292.75 |
| 2003-12-17 | 288.51 |
| 2003-12-18 | 282.54 |
| 2003-12-19 | 275.58 |
| 2003-12-22 | 277.16 |
| 2003-12-23 | 278.67 |
| 2003-12-24 | 284.92 |
| 2003-12-25 | . |
| 2003-12-26 | 285.07 |
| 2003-12-29 | 285.52 |
| 2003-12-30 | 294.65 |
| 2003-12-31 | 291.69 |
| 2004-01-01 | . |
| 2004-01-02 | 299.36 |
| 2004-01-05 | 308.95 |
| 2004-01-06 | 301.52 |
| 2004-01-07 | 299.56 |
| 2004-01-08 | 294.58 |
| 2004-01-09 | 293.36 |
| 2004-01-12 | 286.66 |
| 2004-01-13 | 292.16 |
| 2004-01-14 | 282.08 |
| 2004-01-15 | 272.28 |
| 2004-01-16 | 274.39 |
| 2004-01-19 | . |
| 2004-01-20 | 280.33 |
| 2004-01-21 | 278.75 |
| 2004-01-22 | 283.04 |
| 2004-01-23 | 283.64 |
| 2004-01-26 | 284.17 |
| 2004-01-27 | 285.18 |
| 2004-01-28 | 288.49 |
| 2004-01-29 | 283.53 |
| 2004-01-30 | 282.47 |
| 2004-02-02 | 284.85 |
| 2004-02-03 | 292.26 |
| 2004-02-04 | 288.56 |
| 2004-02-05 | 284.82 |
| 2004-02-06 | 286.03 |
| 2004-02-09 | 288.49 |
| 2004-02-10 | 292.54 |
| 2004-02-11 | 290.34 |
| 2004-02-12 | 298.91 |
| 2004-02-13 | 301.52 |
| 2004-02-16 | . |
| 2004-02-17 | 301.44 |
| 2004-02-18 | 302.16 |
| 2004-02-19 | 298.23 |
| 2004-02-20 | 292.24 |
| 2004-02-23 | 295.84 |
| 2004-02-24 | 294.30 |
| 2004-02-25 | 293.79 |
| 2004-02-26 | 292.07 |
| 2004-02-27 | 294.07 |
| 2004-03-01 | 300.03 |
| 2004-03-02 | 300.24 |
| 2004-03-03 | 291.93 |
| 2004-03-04 | 292.43 |
| 2004-03-05 | 302.84 |
| 2004-03-08 | 302.69 |
| 2004-03-09 | 303.31 |
| 2004-03-10 | 298.83 |
| 2004-03-11 | 294.24 |
| 2004-03-12 | 290.58 |
| 2004-03-15 | 292.59 |
| 2004-03-16 | 292.22 |
| 2004-03-17 | 288.33 |
| 2004-03-18 | 297.17 |
| 2004-03-19 | 298.53 |
| 2004-03-22 | 305.79 |
| 2004-03-23 | 300.35 |
| 2004-03-24 | 297.97 |
| 2004-03-25 | 298.36 |
| 2004-03-26 | 299.74 |
| 2004-03-29 | 305.06 |
| 2004-03-30 | 310.09 |
| 2004-03-31 | 313.88 |
| 2004-04-01 | 314.03 |
| 2004-04-02 | 309.46 |
| 2004-04-05 | 312.11 |
| 2004-04-06 | 315.07 |
| 2004-04-07 | 318.84 |
| 2004-04-08 | 315.96 |
| 2004-04-09 | . |
| 2004-04-12 | 317.57 |
| 2004-04-13 | 308.11 |
| 2004-04-14 | 304.22 |
| 2004-04-15 | 303.14 |
| 2004-04-16 | 309.93 |
| 2004-04-19 | 305.10 |
| 2004-04-20 | 305.43 |
| 2004-04-21 | 295.24 |
| 2004-04-22 | 287.65 |
| 2004-04-23 | 290.74 |
| 2004-04-26 | 292.52 |
| 2004-04-27 | 292.89 |
| 2004-04-28 | 285.65 |
| 2004-04-29 | 284.11 |
| 2004-04-30 | 278.01 |
| 2004-05-03 | 277.76 |
| 2004-05-04 | 282.78 |
| 2004-05-05 | 287.71 |
| 2004-05-06 | 282.81 |
| 2004-05-07 | 276.51 |
| 2004-05-10 | 268.12 |
| 2004-05-11 | 272.86 |
| 2004-05-12 | 273.72 |
| 2004-05-13 | 273.23 |
| 2004-05-14 | 271.12 |
| 2004-05-17 | 272.72 |
| 2004-05-18 | 268.53 |
| 2004-05-19 | 278.08 |
| 2004-05-20 | 277.68 |
| 2004-05-21 | 278.45 |
| 2004-05-24 | 277.75 |
| 2004-05-25 | 282.54 |
| 2004-05-26 | 287.21 |
| 2004-05-27 | 293.96 |
| 2004-05-28 | 296.27 |
| 2004-05-31 | . |
| 2004-06-01 | 302.31 |
| 2004-06-02 | 300.62 |
| 2004-06-03 | 298.40 |
| 2004-06-04 | 295.67 |
| 2004-06-07 | 300.17 |
| 2004-06-08 | 297.10 |
| 2004-06-09 | 294.67 |
| 2004-06-10 | 294.86 |
| 2004-06-11 | . |
| 2004-06-14 | 287.43 |
| 2004-06-15 | 288.26 |
| 2004-06-16 | 287.38 |
| 2004-06-17 | 286.84 |
| 2004-06-18 | 295.23 |
| 2004-06-21 | 297.50 |
| 2004-06-22 | 297.16 |
| 2004-06-23 | 298.50 |
| 2004-06-24 | 301.78 |
| 2004-06-25 | 300.73 |
| 2004-06-28 | 305.24 |
| 2004-06-29 | 301.75 |
| 2004-06-30 | 304.86 |
| 2004-07-01 | 306.14 |
| 2004-07-02 | 309.68 |
| 2004-07-05 | . |
| 2004-07-06 | 302.45 |
| 2004-07-07 | 308.65 |
| 2004-07-08 | 310.36 |
| 2004-07-09 | 308.25 |
| 2004-07-12 | 310.73 |
| 2004-07-13 | 311.92 |
| 2004-07-14 | 314.27 |
| 2004-07-15 | 313.61 |
| 2004-07-16 | 313.49 |
| 2004-07-19 | 313.78 |
| 2004-07-20 | 311.46 |
| 2004-07-21 | 309.77 |
| 2004-07-22 | 310.24 |
| 2004-07-23 | 304.28 |
| 2004-07-26 | 303.42 |
| 2004-07-27 | 300.59 |
| 2004-07-28 | 304.35 |
| 2004-07-29 | 304.83 |
| 2004-07-30 | 306.87 |
| 2004-08-02 | 306.28 |
| 2004-08-03 | 308.33 |
| 2004-08-04 | 311.21 |
| 2004-08-05 | 310.43 |
| 2004-08-06 | 311.94 |
| 2004-08-09 | 314.70 |
| 2004-08-10 | 312.29 |
| 2004-08-11 | 306.71 |
| 2004-08-12 | 305.36 |
| 2004-08-13 | 305.88 |
| 2004-08-16 | 305.77 |
| 2004-08-17 | 307.36 |
| 2004-08-18 | 306.70 |
| 2004-08-19 | 308.07 |
| 2004-08-20 | 311.13 |
| 2004-08-23 | 311.09 |
| 2004-08-24 | 307.71 |
| 2004-08-25 | 309.73 |
| 2004-08-26 | 314.57 |
| 2004-08-27 | 310.93 |
| 2004-08-30 | 313.04 |
| 2004-08-31 | 315.64 |
| 2004-09-01 | 316.01 |
| 2004-09-02 | 319.38 |
| 2004-09-03 | 317.69 |
| 2004-09-06 | . |
| 2004-09-07 | 315.34 |
| 2004-09-08 | 315.73 |
| 2004-09-09 | 317.87 |
| 2004-09-10 | 323.72 |
| 2004-09-13 | 324.61 |
| 2004-09-14 | 330.28 |
| 2004-09-15 | 326.73 |
| 2004-09-16 | 329.17 |
| 2004-09-17 | 331.72 |
| 2004-09-20 | 336.21 |
| 2004-09-21 | 339.78 |
| 2004-09-22 | 337.01 |
| 2004-09-23 | 341.28 |
| 2004-09-24 | 342.14 |
| 2004-09-27 | 341.01 |
| 2004-09-28 | 341.69 |
| 2004-09-29 | 342.91 |
| 2004-09-30 | 343.29 |
| 2004-10-01 | 344.08 |
| 2004-10-04 | 344.64 |
| 2004-10-05 | 341.95 |
| 2004-10-06 | 345.87 |
| 2004-10-07 | 344.65 |
| 2004-10-08 | 349.07 |
| 2004-10-11 | 347.44 |
| 2004-10-12 | 342.97 |
| 2004-10-13 | 337.71 |
| 2004-10-14 | 342.07 |
| 2004-10-15 | 349.26 |
| 2004-10-18 | 353.82 |
| 2004-10-19 | 356.54 |
| 2004-10-20 | 354.78 |
| 2004-10-21 | 360.29 |
| 2004-10-22 | 364.30 |
| 2004-10-25 | 363.67 |
| 2004-10-26 | 362.49 |
| 2004-10-27 | 371.67 |
| 2004-10-28 | 372.20 |
| 2004-10-29 | 368.42 |
| 2004-11-01 | 373.66 |
| 2004-11-02 | 370.58 |
| 2004-11-03 | 377.16 |
| 2004-11-04 | 380.35 |
| 2004-11-05 | 381.14 |
| 2004-11-08 | 382.38 |
| 2004-11-09 | 382.46 |
| 2004-11-10 | 381.61 |
| 2004-11-11 | 384.64 |
| 2004-11-12 | 387.20 |
| 2004-11-15 | 390.67 |
| 2004-11-16 | 392.14 |
| 2004-11-17 | 396.73 |
| 2004-11-18 | 393.96 |
| 2004-11-19 | 394.27 |
| 2004-11-22 | 394.15 |
| 2004-11-23 | 394.81 |
| 2004-11-24 | 398.28 |
| 2004-11-25 | . |
| 2004-11-26 | 411.48 |
| 2004-11-29 | 420.03 |
| 2004-11-30 | 417.59 |
| 2004-12-01 | 420.60 |
| 2004-12-02 | 414.80 |
| 2004-12-03 | 417.06 |
| 2004-12-06 | 415.46 |
| 2004-12-07 | 413.99 |
| 2004-12-08 | 403.75 |
| 2004-12-09 | 405.48 |
| 2004-12-10 | 407.64 |
| 2004-12-13 | 415.01 |
| 2004-12-14 | 416.87 |
| 2004-12-15 | 419.07 |
| 2004-12-16 | 416.57 |
| 2004-12-17 | 417.08 |
| 2004-12-20 | 423.11 |
| 2004-12-21 | 425.55 |
| 2004-12-22 | 428.45 |
| 2004-12-23 | 432.53 |
| 2004-12-24 | . |
| 2004-12-27 | 434.64 |
| 2004-12-28 | 436.98 |
| 2004-12-29 | 433.03 |
| 2004-12-30 | 435.24 |
| 2004-12-31 | 438.14 |
| 2005-01-03 | 442.54 |
| 2005-01-04 | 426.50 |
| 2005-01-05 | 420.22 |
| 2005-01-06 | 408.48 |
| 2005-01-07 | 407.22 |
| 2005-01-10 | 413.70 |
| 2005-01-11 | 413.98 |
| 2005-01-12 | 417.23 |
| 2005-01-13 | 413.02 |
| 2005-01-14 | 414.45 |
| 2005-01-17 | . |
| 2005-01-18 | 400.16 |
| 2005-01-19 | 400.15 |
| 2005-01-20 | 396.07 |
| 2005-01-21 | 401.98 |
| 2005-01-24 | 409.86 |
| 2005-01-25 | 408.51 |
| 2005-01-26 | 411.79 |
| 2005-01-27 | 417.46 |
#2005-01-28| 416.44
#2005-01-31| 421.56
#2005-02-01| 416.86
#2005-02-02| 414.53
#2005-02-03| 409.05
#2005-02-04| 410.63
#2005-02-07| 404.39
#2005-02-08| 399.32
#2005-02-09| 403.21
#2005-02-10| 408.08
#2005-02-11| 414.89
#2005-02-14| 420.34
#2005-02-15| 419.77
#2005-02-16| 423.41
#2005-02-17| 428.83
#2005-02-18| 431.58
#2005-02-21| .
#2005-02-22| 445.52
#2005-02-23| 443.88
#2005-02-24| 445.22
#2005-02-25| 446.28
#2005-02-28| 452.51
#2005-03-01| 450.19
#2005-03-02| 443.79
#2005-03-03| 442.92
#2005-03-04| 452.35
#2005-03-07| 452.74
#2005-03-08| 462.77
#2005-03-09| 465.41
#2005-03-10| 459.26
#2005-03-11| 460.43
#2005-03-14| 451.10
#2005-03-15| 440.57
#2005-03-16| 437.68
#2005-03-17| 436.39
#2005-03-18| 438.65
#2005-03-21| 434.39
#2005-03-22| 432.66
#2005-03-23| 418.72
#2005-03-24| 412.54
#2005-03-25| .
#2005-03-28| 404.21
#2005-03-29| 404.35
#2005-03-30| 405.97
#2005-03-31| 414.70
#2005-04-01| 422.63
#2005-04-04| 413.75
#2005-04-05| 416.42
#2005-04-06| 422.29
#2005-04-07| 421.78
#2005-04-08| 419.04
#2005-04-11| 420.38
#2005-04-12| 415.37
#2005-04-13| 413.69
#2005-04-14| 407.33
#2005-04-15| 408.11
#2005-04-18| 407.13
#2005-04-19| 413.13
#2005-04-20| 416.64
#2005-04-21| 416.74
#2005-04-22| 417.30
#2005-04-25| 413.17
#2005-04-26| 417.81
#2005-04-27| 418.59
#2005-04-28| 406.24
#2005-04-29| 411.21
#2005-05-02| 410.28
#2005-05-03| 412.78
#2005-05-04| 422.21
#2005-05-05| 428.90
#2005-05-06| 428.36
#2005-05-09| 428.82
#2005-05-10| 427.70
#2005-05-11| 426.82
#2005-05-12| 419.15
#2005-05-13| 413.75
#2005-05-16| 411.33
#2005-05-17| 406.61
#2005-05-18| 411.13
#2005-05-19| 411.02
#2005-05-20| 405.42
#2005-05-23| 410.43
#2005-05-24| 408.05
#2005-05-25| 411.19
#2005-05-26| 410.64
#2005-05-27| 414.05
#2005-05-30| .
#2005-05-31| 402.66
#2005-06-01| 396.97
#2005-06-02| 401.16
#2005-06-03| 405.87
#2005-06-06| 415.21
#2005-06-07| 415.91
#2005-06-08| 412.51
#2005-06-09| 403.42
#2005-06-10| 407.22
#2005-06-13| 408.42
#2005-06-14| 406.94
#2005-06-15| 412.80
#2005-06-16| 416.13
#2005-06-17| 424.97
#2005-06-20| 422.15
#2005-06-21| 420.49
#2005-06-22| 421.73
#2005-06-23| 420.70
#2005-06-24| 418.91
#2005-06-27| 421.36
#2005-06-28| 423.11
#2005-06-29| 423.57
#2005-06-30| 424.60
#2005-07-01| 420.24
#2005-07-04| .
#2005-07-05| 419.60
#2005-07-06| 422.78
#2005-07-07| 420.92
#2005-07-08| 420.07
#2005-07-11| 432.95
#2005-07-12| 449.81
#2005-07-13| 446.68
#2005-07-14| 454.87
#2005-07-15| 450.27
#2005-07-18| 448.60
#2005-07-19| 447.48
#2005-07-20| 448.65
#2005-07-21| 454.52
#2005-07-22| 456.11
#2005-07-25| 456.31
#2005-07-26| 450.07
#2005-07-27| 454.34
#2005-07-28| 458.75
#2005-07-29| 459.42
#2005-08-01| 466.32
#2005-08-02| 469.87
#2005-08-03| 476.17
#2005-08-04| 478.62
#2005-08-05| 474.62
#2005-08-08| 478.90
#2005-08-09| 477.94
#2005-08-10| 488.95
#2005-08-11| 490.26
#2005-08-12| 489.26
#2005-08-15| 488.78
#2005-08-16| 485.56
#2005-08-17| 476.09
#2005-08-18| 470.71
#2005-08-19| 473.30
#2005-08-22| 479.77
#2005-08-23| 477.86
#2005-08-24| 475.99
#2005-08-25| 473.99
#2005-08-26| 472.23
#2005-08-29| 474.01
#2005-08-30| 468.04
#2005-08-31| 477.33
#2005-09-01| 494.54
#2005-09-02| 502.07
#2005-09-05| .
#2005-09-06| 499.44
#2005-09-07| 502.53
#2005-09-08| 504.17
#2005-09-09| 507.14
#2005-09-12| 506.01
#2005-09-13| 505.11
#2005-09-14| 507.25
#2005-09-15| 507.71
#2005-09-16| 513.53
#2005-09-19| 514.24
#2005-09-20| 515.91
#2005-09-21| 517.59
#2005-09-22| 514.81
#2005-09-23| 509.05
#2005-09-26| 513.04
#2005-09-27| 515.48
#2005-09-28| 516.74
#2005-09-29| 525.41
#2005-09-30| 533.41
#2005-10-03| 523.50
#2005-10-04| 521.23
#2005-10-05| 512.56
#2005-10-06| 501.20
#2005-10-07| 496.95
#2005-10-10| 500.59
#2005-10-11| 505.09
#2005-10-12| 504.56
#2005-10-13| 487.31
#2005-10-14| 483.05
#2005-10-17| 497.98
#2005-10-18| 490.74
#2005-10-19| 479.94
#2005-10-20| 488.81
#2005-10-21| 479.37
#2005-10-24| 490.53
#2005-10-25| 492.05
#2005-10-26| 494.53
#2005-10-27| 486.06
#2005-10-28| 483.03
#2005-10-31| 490.07
#2005-11-01| 496.54
#2005-11-02| 501.53
#2005-11-03| 515.30
#2005-11-04| 506.98
#2005-11-07| 511.86
#2005-11-08| 504.31
#2005-11-09| 504.29
#2005-11-10| 508.40
#2005-11-11| 510.59
#2005-11-14| 517.27
#2005-11-15| 514.96
#2005-11-16| 515.08
#2005-11-17| 522.66
#2005-11-18| 527.16
#2005-11-21| 533.33
#2005-11-22| 530.96
#2005-11-23| 533.92
#2005-11-24| .
#2005-11-25| 537.47
#2005-11-28| 534.37
#2005-11-29| 529.31
#2005-11-30| 523.89
#2005-12-01| 524.77
#2005-12-02| 534.45
#2005-12-05| 538.15
#2005-12-06| 546.41
#2005-12-07| 555.58
#2005-12-08| 552.38
#2005-12-09| 550.68
#2005-12-12| 559.73
#2005-12-13| 560.25
#2005-12-14| 560.53
#2005-12-15| 557.05
#2005-12-16| 558.34
#2005-12-19| 571.37
#2005-12-20| 568.15
#2005-12-21| 567.44
#2005-12-22| 575.88
#2005-12-23| 580.81
#2005-12-26| .
#2005-12-27| 585.02
#2005-12-28| 578.37
#2005-12-29| 586.03
#2005-12-30| 582.19
#2006-01-02| .
#2006-01-03| 601.58
#2006-01-04| 609.56
#2006-01-05| 604.39
#2006-01-06| 620.77
#2006-01-09| 629.66
#2006-01-10| 629.86
#2006-01-11| 637.48
#2006-01-12| 638.53
#2006-01-13| 647.11
#2006-01-16| .
#2006-01-17| 628.77
#2006-01-18| 626.56
#2006-01-19| 653.45
#2006-01-20| 655.31
#2006-01-23| 657.90
#2006-01-24| 657.30
#2006-01-25| 663.59
#2006-01-26| 660.33
#2006-01-27| 666.25
#2006-01-30| 662.59
#2006-01-31| 678.24
#2006-02-01| 689.23
#2006-02-02| 693.00
#2006-02-03| 673.78
#2006-02-06| 681.33
#2006-02-07| 675.17
#2006-02-08| 654.50
#2006-02-09| 673.59
#2006-02-10| 674.22
#2006-02-13| 654.52
#2006-02-14| 642.28
#2006-02-15| 649.29
#2006-02-16| 645.21
#2006-02-17| 668.83
#2006-02-20| .
#2006-02-21| 672.93
#2006-02-22| 671.16
#2006-02-23| 672.05
#2006-02-24| 662.74
#2006-02-27| 660.42
#2006-02-28| 644.40
#2006-03-01| 643.94
#2006-03-02| 654.57
#2006-03-03| 642.67
#2006-03-06| 639.14
#2006-03-07| 611.93
#2006-03-08| 610.29
#2006-03-09| 624.78
#2006-03-10| 619.92
#2006-03-13| 627.29
#2006-03-14| 640.06
#2006-03-15| 658.75
#2006-03-16| 657.45
#2006-03-17| 660.59
#2006-03-20| 662.99
#2006-03-21| 653.65
#2006-03-22| 654.75
#2006-03-23| 663.57
#2006-03-24| 668.16
#2006-03-27| 677.60
#2006-03-28| 667.91
#2006-03-29| 662.51
#2006-03-30| 687.94
#2006-03-31| 683.53
#2006-04-03| 698.96
#2006-04-04| 704.31
#2006-04-05| 703.80
#2006-04-06| 699.67
#2006-04-07| 690.83
#2006-04-10| 688.71
#2006-04-11| 695.39
#2006-04-12| 690.42
#2006-04-13| 687.70
#2006-04-14| .
#2006-04-17| 692.35
#2006-04-18| 701.53
#2006-04-19| 707.54
#2006-04-20| 701.32
#2006-04-21| 704.51
#2006-04-24| 697.06
#2006-04-25| 698.69
#2006-04-26| 695.76
#2006-04-27| 698.80
#2006-04-28| 707.38
#2006-05-01| 713.75
#2006-05-02| 716.48
#2006-05-03| 714.27
#2006-05-04| 717.58
#2006-05-05| 725.45
#2006-05-08| 714.78
#2006-05-09| 723.00
#2006-05-10| 728.46
#2006-05-11| 725.68
#2006-05-12| 697.91
#2006-05-15| 645.45
#2006-05-16| 650.10
#2006-05-17| 649.30
#2006-05-18| 638.32
#2006-05-19| 618.85
#2006-05-22| 596.88
#2006-05-23| 618.93
#2006-05-24| 596.62
#2006-05-25| 601.90
#2006-05-26| 615.48
#2006-05-29| .
#2006-05-30| 617.32
#2006-05-31| 602.71
#2006-06-01| 605.77
#2006-06-02| 615.81
#2006-06-05| 622.18
#2006-06-06| 585.91
#2006-06-07| 577.15
#2006-06-08| 538.43
#2006-06-09| 573.58
#2006-06-12| 563.22
#2006-06-13| 531.32
#2006-06-14| 539.76
#2006-06-15| 561.92
#2006-06-16| 563.88
#2006-06-19| 562.64
#2006-06-20| 558.74
#2006-06-21| 561.49
#2006-06-22| 551.66
#2006-06-23| 540.56
#2006-06-26| 529.26
#2006-06-27| 541.59
#2006-06-28| 548.24
#2006-06-29| 556.47
#2006-06-30| 579.36
#2006-07-03| 597.00
#2006-07-04| .
#2006-07-05| 575.75
#2006-07-06| 584.07
#2006-07-07| 590.60
#2006-07-10| 591.68
#2006-07-11| 589.39
#2006-07-12| 597.37
#2006-07-13| 571.51
#2006-07-14| 567.63
#2006-07-17| 551.45
#2006-07-18| 557.72
#2006-07-19| 573.09
#2006-07-20| 578.03
#2006-07-21| 564.33
#2006-07-24| 566.70
#2006-07-25| 571.28
#2006-07-26| 577.53
#2006-07-27| 596.88
#2006-07-28| 588.32
#2006-07-31| 589.51
#2006-08-01| 582.65
#2006-08-02| 594.37
#2006-08-03| 592.04
#2006-08-04| 601.38
#2006-08-07| 595.89
#2006-08-08| 598.37
#2006-08-09| 606.18
#2006-08-10| 598.06
#2006-08-11| 605.18
#2006-08-14| 595.82
#2006-08-15| 597.58
#2006-08-16| 607.99
#2006-08-17| 614.01
#2006-08-18| 592.73
#2006-08-21| 596.55
#2006-08-22| 596.93
#2006-08-23| 592.93
#2006-08-24| 591.86
#2006-08-25| 592.65
#2006-08-28| 596.31
#2006-08-29| 595.63
#2006-08-30| 609.94
#2006-08-31| 595.63
#2006-09-01| 599.42
#2006-09-04| .
#2006-09-05| 608.02
#2006-09-06| 603.50
#2006-09-07| 580.77
#2006-09-08| 578.32
#2006-09-11| 558.94
#2006-09-12| 571.79
#2006-09-13| 571.65
#2006-09-14| 568.99
#2006-09-15| 570.45
#2006-09-18| 578.98
#2006-09-19| 582.38
#2006-09-20| 578.82
#2006-09-21| 572.96
#2006-09-22| 567.64
#2006-09-25| 562.40
#2006-09-26| 570.06
#2006-09-27| 570.14
#2006-09-28| 571.68
#2006-09-29| 564.37
#2006-10-02| 568.65
#2006-10-03| 557.74
#2006-10-04| 547.86
#2006-10-05| 557.82
#2006-10-06| 558.85
#2006-10-09| 564.63
#2006-10-10| 567.61
#2006-10-11| 569.12
#2006-10-12| 579.69
#2006-10-13| 591.03
#2006-10-16| 597.35
#2006-10-17| 586.30
#2006-10-18| 592.34
#2006-10-19| 596.15
#2006-10-20| 598.00
#2006-10-23| 588.55
#2006-10-24| 590.77
#2006-10-25| 598.67
#2006-10-26| 600.91
#2006-10-27| 603.33
#2006-10-30| 601.87
#2006-10-31| 618.50
#2006-11-01| 626.75
#2006-11-02| 618.53
#2006-11-03| 625.39
#2006-11-06| 630.54
#2006-11-07| 639.76
#2006-11-08| 639.26
#2006-11-09| 641.25
#2006-11-10| 643.44
#2006-11-13| 639.59
#2006-11-14| 647.30
#2006-11-15| 641.45
#2006-11-16| 641.34
#2006-11-17| 623.40
#2006-11-20| 636.73
#2006-11-21| 642.94
#2006-11-22| 657.09
#2006-11-23| .
#2006-11-24| 666.58
#2006-11-27| 668.62
#2006-11-28| 653.35
#2006-11-29| 659.91
#2006-11-30| 662.41
#2006-12-01| 668.52
#2006-12-04| 668.99
#2006-12-05| 670.73
#2006-12-06| 670.76
#2006-12-07| 673.26
#2006-12-08| 676.81
#2006-12-11| 673.66
#2006-12-12| 674.29
#2006-12-13| 678.60
#2006-12-14| 680.87
#2006-12-15| 686.21
#2006-12-18| 691.10
#2006-12-19| 684.73
#2006-12-20| 698.48
#2006-12-21| 709.87
#2006-12-22| 710.82
#2006-12-25| .
#2006-12-26| 703.10
#2006-12-27| 714.62
#2006-12-28| 714.67
#2006-12-29| 711.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 717.69
#2007-01-04| 691.09
#2007-01-05| 678.45
#2007-01-08| 682.92
#2007-01-09| 683.25
#2007-01-10| 672.87
#2007-01-11| 682.91
#2007-01-12| 688.36
#2007-01-15| .
#2007-01-16| 701.57
#2007-01-17| 706.09
#2007-01-18| 714.90
#2007-01-19| 704.73
#2007-01-22| 714.51
#2007-01-23| 714.02
#2007-01-24| 716.11
#2007-01-25| 711.99
#2007-01-26| 706.47
#2007-01-29| 699.65
#2007-01-30| 704.13
#2007-01-31| 712.68
#2007-02-01| 724.00
#2007-02-02| 720.02
#2007-02-05| 715.01
#2007-02-06| 725.57
#2007-02-07| 723.47
#2007-02-08| 716.29
#2007-02-09| 720.96
#2007-02-12| 710.62
#2007-02-13| 718.85
#2007-02-14| 730.96
#2007-02-15| 738.68
#2007-02-16| 743.85
#2007-02-19| .
#2007-02-20| 748.93
#2007-02-21| 746.77
#2007-02-22| 761.33
#2007-02-23| 762.18
#2007-02-26| 763.99
#2007-02-27| 735.23
#2007-02-28| 716.85
#2007-03-01| 704.34
#2007-03-02| 702.77
#2007-03-05| 673.50
#2007-03-06| 684.90
#2007-03-07| 689.99
#2007-03-08| 705.62
#2007-03-09| 714.55
#2007-03-12| 716.97
#2007-03-13| 707.76
#2007-03-14| 686.23
#2007-03-15| 702.56
#2007-03-16| 699.36
#2007-03-19| 709.92
#2007-03-20| 718.45
#2007-03-21| 723.05
#2007-03-22| 745.54
#2007-03-23| 751.66
#2007-03-26| 747.97
#2007-03-27| 745.60
#2007-03-28| 735.10
#2007-03-29| 747.54
#2007-03-30| 759.49
#2007-04-02| 761.33
#2007-04-03| 771.74
#2007-04-04| 773.47
#2007-04-05| 776.95
#2007-04-06| .
#2007-04-09| 778.96
#2007-04-10| 784.79
#2007-04-11| 782.71
#2007-04-12| 785.43
#2007-04-13| 792.84
#2007-04-16| 811.83
#2007-04-17| 817.00
#2007-04-18| 811.55
#2007-04-19| 812.48
#2007-04-20| 824.70
#2007-04-23| 821.26
#2007-04-24| 816.77
#2007-04-25| 824.34
#2007-04-26| 819.93
#2007-04-27| 818.95
#2007-04-30| 818.41
#2007-05-01| 819.37
#2007-05-02| 820.56
#2007-05-03| 825.71
#2007-05-04| 833.78
#2007-05-07| 838.19
#2007-05-08| 825.19
#2007-05-09| 828.91
#2007-05-10| 818.61
#2007-05-11| 817.92
#2007-05-14| 813.00
#2007-05-15| 809.34
#2007-05-16| 808.57
#2007-05-17| 796.10
#2007-05-18| 804.37
#2007-05-21| 813.36
#2007-05-22| 813.52
#2007-05-23| 824.20
#2007-05-24| 806.79
#2007-05-25| 802.76
#2007-05-28| .
#2007-05-29| 803.55
#2007-05-30| 787.26
#2007-05-31| 796.89
#2007-06-01| 803.02
#2007-06-04| 794.44
#2007-06-05| 792.93
#2007-06-06| 782.52
#2007-06-07| 782.88
#2007-06-08| 763.74
#2007-06-11| 775.14
#2007-06-12| 768.15
#2007-06-13| 768.97
#2007-06-14| 785.85
#2007-06-15| 794.79
#2007-06-18| 804.70
#2007-06-19| 803.91
#2007-06-20| 808.87
#2007-06-21| 796.15
#2007-06-22| 792.41
#2007-06-25| 782.30
#2007-06-26| 769.89
#2007-06-27| 765.35
#2007-06-28| 779.04
#2007-06-29| 783.29
#2007-07-02| 796.80
#2007-07-03| 798.85
#2007-07-04| .
#2007-07-05| 792.15
#2007-07-06| 804.23
#2007-07-09| 821.13
#2007-07-10| 816.42
#2007-07-11| 813.05
#2007-07-12| 820.31
#2007-07-13| 824.51
#2007-07-16| 827.54
#2007-07-17| 822.48
#2007-07-18| 820.10
#2007-07-19| 834.69
#2007-07-20| 837.21
#2007-07-23| 849.86
#2007-07-24| 843.29
#2007-07-25| 823.84
#2007-07-26| 803.60
#2007-07-27| 776.06
#2007-07-30| 776.41
#2007-07-31| 789.37
#2007-08-01| 765.70
#2007-08-02| 773.47
#2007-08-03| 767.36
#2007-08-06| 749.19
#2007-08-07| 761.87
#2007-08-08| 788.62
#2007-08-09| 779.16
#2007-08-10| 751.31
#2007-08-13| 761.31
#2007-08-14| 743.82
#2007-08-15| 730.83
#2007-08-16| 696.14
#2007-08-17| 699.51
#2007-08-20| 715.44
#2007-08-21| 710.12
#2007-08-22| 735.43
#2007-08-23| 740.92
#2007-08-24| 741.14
#2007-08-27| 752.84
#2007-08-28| 746.73
#2007-08-29| 750.46
#2007-08-30| 768.73
#2007-08-31| 781.33
#2007-09-03| .
#2007-09-04| 791.36
#2007-09-05| 781.99
#2007-09-06| 786.23
#2007-09-07| 774.08
#2007-09-10| 779.13
#2007-09-11| 799.56
#2007-09-12| 804.48
#2007-09-13| 809.71
#2007-09-14| 805.10
#2007-09-17| 798.19
#2007-09-18| 800.19
#2007-09-19| 827.25
#2007-09-20| 830.35
#2007-09-21| 825.70
#2007-09-24| 828.00
#2007-09-25| 822.19
#2007-09-26| 830.58
#2007-09-27| 843.20
#2007-09-28| 837.31
#2007-10-01| 837.78
#2007-10-02| 849.76
#2007-10-03| 866.71
#2007-10-04| 868.96
#2007-10-05| 879.96
#2007-10-08| 877.44
#2007-10-09| 878.58
#2007-10-10| 876.97
#2007-10-11| 898.86
#2007-10-12| 892.80
#2007-10-15| 888.74
#2007-10-16| 870.73
#2007-10-17| 884.57
#2007-10-18| 881.14
#2007-10-19| 877.44
#2007-10-22| 862.52
#2007-10-23| 888.40
#2007-10-24| 891.26
#2007-10-25| 912.54
#2007-10-26| 936.43
#2007-10-29| 937.11
#2007-10-30| 936.53
#2007-10-31| 940.78
#2007-11-01| 926.12
#2007-11-02| 925.65
#2007-11-05| 923.74
#2007-11-06| 936.53
#2007-11-07| 947.18
#2007-11-08| 948.04
#2007-11-09| 932.31
#2007-11-12| 907.45
#2007-11-13| 912.00
#2007-11-14| 931.47
#2007-11-15| 913.73
#2007-11-16| 899.30
#2007-11-19| 886.06
#2007-11-20| 902.54
#2007-11-21| 878.15
#2007-11-22| .
#2007-11-23| 878.33
#2007-11-26| 866.36
#2007-11-27| 846.82
#2007-11-28| 863.09
#2007-11-29| 882.58
#2007-11-30| 889.46
#2007-12-03| 891.51
#2007-12-04| 892.85
#2007-12-05| 896.33
#2007-12-06| 899.50
#2007-12-07| 908.04
#2007-12-10| 907.18
#2007-12-11| 906.73
#2007-12-12| 902.18
#2007-12-13| 876.06
#2007-12-14| 852.10
#2007-12-17| 845.45
#2007-12-18| 837.50
#2007-12-19| 829.18
#2007-12-20| 827.51
#2007-12-21| 849.93
#2007-12-24| 860.28
#2007-12-25| .
#2007-12-26| 860.45
#2007-12-27| 889.58
#2007-12-28| 887.94
#2007-12-31| 867.05
#2008-01-01| .
#2008-01-02| 883.22
#2008-01-03| 877.11
#2008-01-04| 874.21
#2008-01-07| 865.54
#2008-01-08| 882.45
#2008-01-09| 874.80
#2008-01-10| 860.82
#2008-01-11| 861.89
#2008-01-14| 878.25
#2008-01-15| 863.58
#2008-01-16| 821.95
#2008-01-17| 822.91
#2008-01-18| 808.88
#2008-01-21| .
#2008-01-22| 767.59
#2008-01-23| 765.47
#2008-01-24| 802.61
#2008-01-25| 781.36
#2008-01-28| 761.24
#2008-01-29| 778.96
#2008-01-30| 781.00
#2008-01-31| 770.70
#2008-02-01| 799.14
#2008-02-04| 792.32
#2008-02-05| 761.45
#2008-02-06| 752.14
#2008-02-07| 741.75
#2008-02-08| 740.22
#2008-02-11| 732.57
#2008-02-12| 757.90
#2008-02-13| 757.98
#2008-02-14| 777.04
#2008-02-15| 772.12
#2008-02-18| .
#2008-02-19| 795.18
#2008-02-20| 770.88
#2008-02-21| 794.93
#2008-02-22| 793.89
#2008-02-25| 806.34
#2008-02-26| 828.67
#2008-02-27| 838.71
#2008-02-28| 829.57
#2008-02-29| 819.01
#2008-03-03| 811.60
#2008-03-04| 809.03
#2008-03-05| 808.68
#2008-03-06| 802.96
#2008-03-07| 796.07
#2008-03-10| 785.14
#2008-03-11| 808.47
#2008-03-12| 824.52
#2008-03-13| 807.14
#2008-03-14| 812.46
#2008-03-17| 775.22
#2008-03-18| 793.78
#2008-03-19| 788.66
#2008-03-20| 749.20
#2008-03-21| .
#2008-03-24| 756.36
#2008-03-25| 777.27
#2008-03-26| 787.35
#2008-03-27| 798.06
#2008-03-28| 784.69
#2008-03-31| 771.28
#2008-04-01| 779.57
#2008-04-02| 807.38
#2008-04-03| 808.38
#2008-04-04| 812.51
#2008-04-07| 829.88
#2008-04-08| 833.73
#2008-04-09| 833.14
#2008-04-10| 830.18
#2008-04-11| 834.61
#2008-04-14| 817.61
#2008-04-15| 822.24
#2008-04-16| 828.38
#2008-04-17| 834.92
#2008-04-18| 837.73
#2008-04-21| 844.81
#2008-04-22| 853.95
#2008-04-23| 849.62
#2008-04-24| 832.03
#2008-04-25| 834.46
#2008-04-28| 842.41
#2008-04-29| 840.90
#2008-04-30| 842.04
#2008-05-01| 833.28
#2008-05-02| 838.92
#2008-05-05| 849.34
#2008-05-06| 868.37
#2008-05-07| 874.39
#2008-05-08| 868.26
#2008-05-09| 860.79
#2008-05-12| 863.71
#2008-05-13| 864.05
#2008-05-14| 857.72
#2008-05-15| 858.94
#2008-05-16| 870.94
#2008-05-19| 882.95
#2008-05-20| 874.80
#2008-05-21| 874.28
#2008-05-22| 870.76
#2008-05-23| 867.90
#2008-05-26| .
#2008-05-27| 848.89
#2008-05-28| 847.56
#2008-05-29| 855.44
#2008-05-30| 851.43
#2008-06-02| 837.00
#2008-06-03| 836.92
#2008-06-04| 828.03
#2008-06-05| 827.67
#2008-06-06| 833.03
#2008-06-09| 814.13
#2008-06-10| 799.07
#2008-06-11| 784.27
#2008-06-12| 784.82
#2008-06-13| 783.63
#2008-06-16| 788.49
#2008-06-17| 784.41
#2008-06-18| 774.88
#2008-06-19| 782.76
#2008-06-20| 766.51
#2008-06-23| 756.82
#2008-06-24| 755.05
#2008-06-25| 769.59
#2008-06-26| 774.51
#2008-06-27| 779.60
#2008-06-30| 779.03
#2008-07-01| 763.90
#2008-07-02| 766.36
#2008-07-03| 751.67
#2008-07-04| .
#2008-07-07| 750.01
#2008-07-08| 740.32
#2008-07-09| 755.74
#2008-07-10| 749.95
#2008-07-11| 756.26
#2008-07-14| 758.05
#2008-07-15| 747.33
#2008-07-16| 750.95
#2008-07-17| 781.75
#2008-07-18| 768.47
#2008-07-21| 761.08
#2008-07-22| 761.13
#2008-07-23| 760.42
#2008-07-24| 759.91
#2008-07-25| 752.01
#2008-07-28| 765.18
#2008-07-29| 766.43
#2008-07-30| 779.59
#2008-07-31| 791.76
#2008-08-01| 767.76
#2008-08-04| 754.75
#2008-08-05| 754.14
#2008-08-06| 759.58
#2008-08-07| 747.67
#2008-08-08| 733.69
#2008-08-11| 732.95
#2008-08-12| 718.54
#2008-08-13| 709.98
#2008-08-14| 739.11
#2008-08-15| 722.04
#2008-08-18| 726.58
#2008-08-19| 701.61
#2008-08-20| 709.40
#2008-08-21| 723.21
#2008-08-22| 728.87
#2008-08-25| 719.59
#2008-08-26| 714.39
#2008-08-27| 730.33
#2008-08-28| 752.28
#2008-08-29| 749.91
#2008-09-01| .
#2008-09-02| 725.41
#2008-09-03| 717.89
#2008-09-04| 707.13
#2008-09-05| 689.16
#2008-09-08| 715.47
#2008-09-09| 693.68
#2008-09-10| 679.03
#2008-09-11| 662.58
#2008-09-12| 682.32
#2008-09-15| 666.13
#2008-09-16| 643.73
#2008-09-17| 635.63
#2008-09-18| 625.29
#2008-09-19| 672.05
#2008-09-22| 689.28
#2008-09-23| 652.08
#2008-09-24| 655.82
#2008-09-25| 657.04
#2008-09-26| 655.49
#2008-09-29| 626.90
#2008-09-30| 639.71
#2008-10-01| 630.09
#2008-10-02| 600.87
#2008-10-03| 597.29
#2008-10-06| 539.44
#2008-10-07| 538.17
#2008-10-08| 509.03
#2008-10-09| 525.53
#2008-10-10| 503.88
#2008-10-13| 524.18
#2008-10-14| 554.10
#2008-10-15| 509.62
#2008-10-16| 457.93
#2008-10-17| 460.31
#2008-10-20| 464.25
#2008-10-21| 453.99
#2008-10-22| 415.40
#2008-10-23| 407.25
#2008-10-24| 390.65
#2008-10-27| 385.21
#2008-10-28| 405.49
#2008-10-29| 447.10
#2008-10-30| 460.47
#2008-10-31| 475.83
#2008-11-03| 481.17
#2008-11-04| 498.03
#2008-11-05| 489.03
#2008-11-06| 463.38
#2008-11-07| 452.55
#2008-11-10| 475.37
#2008-11-11| 449.68
#2008-11-12| 437.87
#2008-11-13| 430.82
#2008-11-14| 450.47
#2008-11-17| 438.05
#2008-11-18| 429.00
#2008-11-19| 424.42
#2008-11-20| 399.60
#2008-11-21| 402.08
#2008-11-24| 428.90
#2008-11-25| 457.62
#2008-11-26| 461.16
#2008-11-27| .
#2008-11-28| 467.04
#2008-12-01| 446.09
#2008-12-02| 432.74
#2008-12-03| 433.34
#2008-12-04| 442.54
#2008-12-05| 426.48
#2008-12-08| 461.09
#2008-12-09| 465.24
#2008-12-10| 480.49
#2008-12-11| 487.18
#2008-12-12| 470.04
#2008-12-15| 477.00
#2008-12-16| 475.51
#2008-12-17| 505.10
#2008-12-18| 514.35
#2008-12-19| 497.57
#2008-12-22| 496.97
#2008-12-23| 501.74
#2008-12-24| 494.63
#2008-12-25| .
#2008-12-26| 494.26
#2008-12-29| 512.18
#2008-12-30| 522.77
#2008-12-31| 529.51
#2009-01-01| .
#2009-01-02| 523.74
#2009-01-05| 533.97
#2009-01-06| 539.45
#2009-01-07| 526.73
#2009-01-08| 507.89
#2009-01-09| 506.17
#2009-01-12| 492.93
#2009-01-13| 484.31
#2009-01-14| 467.38
#2009-01-15| 462.27
#2009-01-16| 478.12
#2009-01-19| .
#2009-01-20| 453.41
#2009-01-21| 451.20
#2009-01-22| 452.79
#2009-01-23| 439.24
#2009-01-26| 454.79
#2009-01-27| 471.74
#2009-01-28| 480.25
#2009-01-29| 472.52
#2009-01-30| 463.87
#2009-02-02| 449.48
#2009-02-03| 454.91
#2009-02-04| 464.29
#2009-02-05| 459.56
#2009-02-06| 482.89
#2009-02-09| 495.22
#2009-02-10| 488.52
#2009-02-11| 478.66
#2009-02-12| 470.35
#2009-02-13| 470.42
#2009-02-16| .
#2009-02-17| 454.19
#2009-02-18| 452.87
#2009-02-19| 461.73
#2009-02-20| 446.74
#2009-02-23| 455.00
#2009-02-24| 449.84
#2009-02-25| 451.88
#2009-02-26| 461.51
#2009-02-27| 441.82
#2009-03-02| 426.96
#2009-03-03| 418.73
#2009-03-04| 425.93
#2009-03-05| 419.85
#2009-03-06| 421.30
#2009-03-09| 414.00
#2009-03-10| 426.44
#2009-03-11| 443.38
#2009-03-12| 456.60
#2009-03-13| 463.45
#2009-03-16| 473.62
#2009-03-17| 462.00
#2009-03-18| 463.28
#2009-03-19| 497.10
#2009-03-20| 499.86
#2009-03-23| 518.63
#2009-03-24| 517.15
#2009-03-25| 525.58
#2009-03-26| 525.08
#2009-03-27| 505.45
#2009-03-30| 489.63
#2009-03-31| 502.53
#2009-04-01| 518.60
#2009-04-02| 536.66
#2009-04-03| 532.54
#2009-04-06| 529.02
#2009-04-07| 522.54
#2009-04-08| 522.99
#2009-04-09| 537.24
#2009-04-10| .
#2009-04-13| 539.38
#2009-04-14| 542.96
#2009-04-15| 534.31
#2009-04-16| 540.18
#2009-04-17| 535.13
#2009-04-20| 518.29
#2009-04-21| 510.42
#2009-04-22| 519.02
#2009-04-23| 529.57
#2009-04-24| 543.14
#2009-04-27| 547.53
#2009-04-28| 549.94
#2009-04-29| 560.40
#2009-04-30| 560.12
#2009-05-01| 560.75
#2009-05-04| 588.91
#2009-05-05| 583.00
#2009-05-06| 587.50
#2009-05-07| 586.79
#2009-05-08| 593.71
#2009-05-11| 599.13
#2009-05-12| 601.57
#2009-05-13| 587.32
#2009-05-14| 582.16
#2009-05-15| 588.85
#2009-05-18| 589.65
#2009-05-19| 611.45
#2009-05-20| 628.10
#2009-05-21| 603.16
#2009-05-22| 625.49
#2009-05-25| .
#2009-05-26| 624.34
#2009-05-27| 636.16
#2009-05-28| 637.44
#2009-05-29| 645.83
#2009-06-01| 666.53
#2009-06-02| 666.61
#2009-06-03| 652.41
#2009-06-04| 656.83
#2009-06-05| 654.72
#2009-06-08| 637.15
#2009-06-09| 648.35
#2009-06-10| 652.60
#2009-06-11| 649.57
#2009-06-12| 646.53
#2009-06-15| 644.53
#2009-06-16| 651.48
#2009-06-17| 630.65
#2009-06-18| 631.17
#2009-06-19| 634.84
#2009-06-22| 613.12
#2009-06-23| 607.33
#2009-06-24| 629.71
#2009-06-25| 628.78
#2009-06-26| 643.79
#2009-06-29| 649.88
#2009-06-30| 654.96
#2009-07-01| 665.72
#2009-07-02| 652.16
#2009-07-03| .
#2009-07-06| 627.22
#2009-07-07| 635.85
#2009-07-08| 623.25
#2009-07-09| 625.68
#2009-07-10| 625.01
#2009-07-13| 617.69
#2009-07-14| 631.45
#2009-07-15| 651.41
#2009-07-16| 658.67
#2009-07-17| 659.29
#2009-07-20| 676.67
#2009-07-21| 690.38
#2009-07-22| 693.99
#2009-07-23| 700.89
#2009-07-24| 690.09
#2009-07-27| 691.84
#2009-07-28| 678.66
#2009-07-29| 669.99
#2009-07-30| 685.38
#2009-07-31| 686.99
#2009-08-03| 711.49
#2009-08-04| 703.58
#2009-08-05| 693.09
#2009-08-06| 692.37
#2009-08-07| 699.19
#2009-08-10| 695.85
#2009-08-11| 683.83
#2009-08-12| 683.20
#2009-08-13| 695.20
#2009-08-14| 688.25
#2009-08-17| 666.89
#2009-08-18| 681.14
#2009-08-19| 679.12
#2009-08-20| 696.05
#2009-08-21| 712.89
#2009-08-24| 725.93
#2009-08-25| 725.62
#2009-08-26| 718.59
#2009-08-27| 718.64
#2009-08-28| 734.91
#2009-08-31| 726.25
#2009-09-01| 719.87
#2009-09-02| 709.60
#2009-09-03| 718.11
#2009-09-04| 730.18
#2009-09-07| .
#2009-09-08| 750.87
#2009-09-09| 754.73
#2009-09-10| 749.95
#2009-09-11| 771.87
#2009-09-14| 758.10
#2009-09-15| 767.20
#2009-09-16| 782.91
#2009-09-17| 790.29
#2009-09-18| 781.21
#2009-09-21| 768.07
#2009-09-22| 781.64
#2009-09-23| 771.82
#2009-09-24| 769.75
#2009-09-25| 766.94
#2009-09-28| 767.19
#2009-09-29| 759.64
#2009-09-30| 746.39
#2009-10-01| 743.03
#2009-10-02| 732.51
#2009-10-05| 742.19
#2009-10-06| 764.83
#2009-10-07| 767.22
#2009-10-08| 779.30
#2009-10-09| 775.11
#2009-10-12| 792.55
#2009-10-13| 789.58
#2009-10-14| 802.38
#2009-10-15| 804.96
#2009-10-16| 790.69
#2009-10-19| 798.60
#2009-10-20| 797.55
#2009-10-21| 795.89
#2009-10-22| 794.76
#2009-10-23| 793.28
#2009-10-26| 785.40
#2009-10-27| 765.53
#2009-10-28| 743.92
#2009-10-29| 751.79
#2009-10-30| 742.76
#2009-11-02| 731.64
#2009-11-03| 721.35
#2009-11-04| 740.05
#2009-11-05| 742.98
#2009-11-06| 750.16
#2009-11-09| 769.69
#2009-11-10| 774.22
#2009-11-11| 783.46
#2009-11-12| 775.41
#2009-11-13| 771.44
#2009-11-16| 783.88
#2009-11-17| 772.22
#2009-11-18| 775.88
#2009-11-19| 757.68
#2009-11-20| 752.10
#2009-11-23| 774.16
#2009-11-24| 772.50
#2009-11-25| 784.43
#2009-11-26| .
#2009-11-27| 764.08
#2009-11-30| 758.69
#2009-12-01| 781.74
#2009-12-02| 789.28
#2009-12-03| 783.75
#2009-12-04| 771.57
#2009-12-07| 769.01
#2009-12-08| 760.83
#2009-12-09| 747.13
#2009-12-10| 761.27
#2009-12-11| 766.66
#2009-12-14| 785.28
#2009-12-15| 776.29
#2009-12-16| 779.62
#2009-12-17| 769.14
#2009-12-18| 764.83
#2009-12-21| 752.46
#2009-12-22| 756.28
#2009-12-23| 770.53
#2009-12-24| 778.78
#2009-12-25| .
#2009-12-28| 787.32
#2009-12-29| 788.26
#2009-12-30| 784.75
#2009-12-31| 794.85
#2010-01-01| .
#2010-01-04| 804.00
#2010-01-05| 809.44
#2010-01-06| 810.39
#2010-01-07| 799.57
#2010-01-08| 804.78
#2010-01-11| 808.77
#2010-01-12| 799.15
#2010-01-13| 798.02
#2010-01-14| 798.43
#2010-01-15| 796.54
#2010-01-18| .
#2010-01-19| 797.52
#2010-01-20| 784.61
#2010-01-21| 778.45
#2010-01-22| 764.79
#2010-01-25| 764.61
#2010-01-26| 755.25
#2010-01-27| 755.23
#2010-01-28| 760.84
#2010-01-29| 764.99
#2010-02-01| 762.96
#2010-02-02| 776.35
#2010-02-03| 779.39
#2010-02-04| 752.73
#2010-02-05| 735.62
#2010-02-08| 739.54
#2010-02-09| 750.87
#2010-02-10| 746.83
#2010-02-11| 750.14
#2010-02-12| 746.20
#2010-02-15| .
#2010-02-16| 763.25
#2010-02-17| 775.18
#2010-02-18| 774.10
#2010-02-19| 764.06
#2010-02-22| 759.72
#2010-02-23| 753.30
#2010-02-24| 748.57
#2010-02-25| 743.02
#2010-02-26| 765.17
#2010-03-01| 769.60
#2010-03-02| 781.69
#2010-03-03| 796.29
#2010-03-04| 802.05
#2010-03-05| 806.43
#2010-03-08| 816.39
#2010-03-09| 812.27
#2010-03-10| 816.78
#2010-03-11| 806.93
#2010-03-12| 818.10
#2010-03-15| 808.26
#2010-03-16| 818.83
#2010-03-17| 835.60
#2010-03-18| 845.24
#2010-03-19| 835.17
#2010-03-22| 834.80
#2010-03-23| 832.73
#2010-03-24| 827.08
#2010-03-25| 820.72
#2010-03-26| 821.82
#2010-03-29| 830.14
#2010-03-30| 832.75
#2010-03-31| 836.99
#2010-04-01| 849.07
#2010-04-02| .
#2010-04-05| 854.27
#2010-04-06| 863.88
#2010-04-07| 868.88
#2010-04-08| 860.68
#2010-04-09| 867.29
#2010-04-12| 871.32
#2010-04-13| 854.60
#2010-04-14| 864.29
#2010-04-15| 869.43
#2010-04-16| 851.05
#2010-04-19| 836.44
#2010-04-20| 849.97
#2010-04-21| 848.88
#2010-04-22| 833.72
#2010-04-23| 844.13
#2010-04-26| 860.85
#2010-04-27| 857.98
#2010-04-28| 837.24
#2010-04-29| 851.03
#2010-04-30| 854.50
#2010-05-03| 847.67
#2010-05-04| 821.91
#2010-05-05| 803.06
#2010-05-06| 795.38
#2010-05-07| 770.66
#2010-05-10| 810.85
#2010-05-11| 804.14
#2010-05-12| 830.44
#2010-05-13| 825.34
#2010-05-14| 804.11
#2010-05-17| 801.02
#2010-05-18| 806.76
#2010-05-19| 771.52
#2010-05-20| 736.61
#2010-05-21| 742.02
#2010-05-24| 757.44
#2010-05-25| 728.60
#2010-05-26| 783.38
#2010-05-27| 789.23
#2010-05-28| 792.27
#2010-05-31| .
#2010-06-01| 785.97
#2010-06-02| 786.37
#2010-06-03| 785.58
#2010-06-04| 762.60
#2010-06-07| 748.64
#2010-06-08| 749.78
#2010-06-09| 763.20
#2010-06-10| 769.63
#2010-06-11| 764.69
#2010-06-14| 784.56
#2010-06-15| 794.25
#2010-06-16| 796.20
#2010-06-17| 804.33
#2010-06-18| 810.04
#2010-06-21| 817.35
#2010-06-22| 804.97
#2010-06-23| 799.92
#2010-06-24| 786.73
#2010-06-25| 784.59
#2010-06-28| 791.36
#2010-06-29| 770.33
#2010-06-30| 759.71
#2010-07-01| 743.66
#2010-07-02| 757.56
#2010-07-05| .
#2010-07-06| 777.04
#2010-07-07| 778.08
#2010-07-08| 786.02
#2010-07-09| 790.45
#2010-07-12| 786.64
#2010-07-13| 801.48
#2010-07-14| 802.53
#2010-07-15| 802.53
#2010-07-16| 801.61
#2010-07-19| 787.09
#2010-07-20| 790.78
#2010-07-21| 811.36
#2010-07-22| 831.65
#2010-07-23| 833.22
#2010-07-26| 845.73
#2010-07-27| 846.78
#2010-07-28| 840.65
#2010-07-29| 848.16
#2010-07-30| 847.30
#2010-08-02| 861.90
#2010-08-03| 852.39
#2010-08-04| 850.99
#2010-08-05| 854.86
#2010-08-06| 852.42
#2010-08-09| 856.71
#2010-08-10| 843.74
#2010-08-11| 830.46
#2010-08-12| 830.23
#2010-08-13| 827.78
#2010-08-16| 834.29
#2010-08-17| 840.54
#2010-08-18| 829.55
#2010-08-19| 830.38
#2010-08-20| 817.89
#2010-08-23| 826.88
#2010-08-24| 819.00
#2010-08-25| 802.67
#2010-08-26| 821.86
#2010-08-27| 817.10
#2010-08-30| 825.74
#2010-08-31| 827.33
#2010-09-01| 850.96
#2010-09-02| 855.18
#2010-09-03| 861.78
#2010-09-06| .
#2010-09-07| 847.62
#2010-09-08| 853.54
#2010-09-09| 861.17
#2010-09-10| 867.31
#2010-09-13| 887.25
#2010-09-14| 893.67
#2010-09-15| 890.77
#2010-09-16| 883.30
#2010-09-17| 878.67
#2010-09-20| 894.11
#2010-09-21| 896.32
#2010-09-22| 905.92
#2010-09-23| 904.16
#2010-09-24| 909.48
#2010-09-27| 914.98
#2010-09-28| 919.56
#2010-09-29| 927.96
#2010-09-30| 937.10
#2010-10-01| 938.32
#2010-10-04| 928.03
#2010-10-05| 950.64
#2010-10-06| 956.49
#2010-10-07| 948.10
#2010-10-08| 953.67
#2010-10-11| 952.16
#2010-10-12| 957.55
#2010-10-13| 978.96
#2010-10-14| 982.66
#2010-10-15| 971.09
#2010-10-18| 967.50
#2010-10-19| 950.03
#2010-10-20| 955.16
#2010-10-21| 968.73
#2010-10-22| 953.75
#2010-10-25| 956.87
#2010-10-26| 953.36
#2010-10-27| 929.19
#2010-10-28| 941.93
#2010-10-29| 955.21
#2010-11-01| 953.16
#2010-11-02| 964.29
#2010-11-03| 974.05
#2010-11-04| 993.97
#2010-11-05|1000.66
#2010-11-08| 988.74
#2010-11-09|1005.96
#2010-11-10| 994.90
#2010-11-11| 987.60
#2010-11-12| 990.69
#2010-11-15| 984.27
#2010-11-16| 966.87
#2010-11-17| 972.89
#2010-11-18| 978.06
#2010-11-19| 974.70
#2010-11-22| 977.06
#2010-11-23| 951.95
#2010-11-24| 960.12
#2010-11-25| .
#2010-11-26| 946.38
#2010-11-29| 935.66
#2010-11-30| 928.07
#2010-12-01| 945.72
#2010-12-02| 973.55
#2010-12-03| 989.45
#2010-12-06| 998.90
#2010-12-07| 996.91
#2010-12-08| 991.18
#2010-12-09|1000.04
#2010-12-10| 998.09
#2010-12-13| 998.91
#2010-12-14|1004.33
#2010-12-15|1008.59
#2010-12-16|1004.26
#2010-12-17| 997.66
#2010-12-20|1001.02
#2010-12-21|1014.93
#2010-12-22|1016.05
#2010-12-23|1023.07
#2010-12-24| .
#2010-12-27|1022.59
#2010-12-28|1030.64
#2010-12-29|1040.92
#2010-12-30|1042.06
#2010-12-31|1052.16
#2011-01-03|1054.71
#2011-01-04|1044.16
#2011-01-05|1033.15
#2011-01-06|1022.02
#2011-01-07|1022.89
#2011-01-10|1008.00
#2011-01-11|1012.30
#2011-01-12|1025.99
#2011-01-13|1029.58
#2011-01-14|1016.62
#2011-01-17| .
#2011-01-18|1008.22
#2011-01-19| 995.61
#2011-01-20| 969.74
#2011-01-21| 977.94
#2011-01-24| 982.32
#2011-01-25| 968.79
#2011-01-26| 967.48
#2011-01-27| 969.42
#2011-01-28| 935.95
#2011-01-31| 927.02
#2011-02-01| 938.52
#2011-02-02| 948.73
#2011-02-03| 938.00
#2011-02-04| 948.03
#2011-02-07| 939.95
#2011-02-08| 952.28
#2011-02-09| 943.67
#2011-02-10| 925.08
#2011-02-11| 937.99
#2011-02-14| 934.50
#2011-02-15| 937.65
#2011-02-16| 943.80
#2011-02-17| 948.65
#2011-02-18| 959.11
#2011-02-21| .
#2011-02-22| 959.70
#2011-02-23| 947.99
#2011-02-24| 946.69
#2011-02-25| 962.82
#2011-02-28| 979.17
#2011-03-01| 971.05
#2011-03-02| 984.05
#2011-03-03| 984.92
#2011-03-04| 986.92
#2011-03-07| 991.68
#2011-03-08| 979.72
#2011-03-09| 985.67
#2011-03-10| 957.37
#2011-03-11| 968.84
#2011-03-14| 971.69
#2011-03-15| 934.85
#2011-03-16| 942.52
#2011-03-17| 933.71
#2011-03-18| 939.25
#2011-03-21| 946.41
#2011-03-22| 961.90
#2011-03-23| 960.34
#2011-03-24| 983.52
#2011-03-25| 983.99
#2011-03-28| 979.89
#2011-03-29| 993.23
#2011-03-30|1016.49
#2011-03-31|1020.08
#2011-04-01|1033.63
#2011-04-04|1037.50
#2011-04-05|1037.65
#2011-04-06|1055.24
#2011-04-07|1049.64
#2011-04-08|1054.44
#2011-04-11|1049.34
#2011-04-12|1023.84
#2011-04-13|1017.87
#2011-04-14|1006.64
#2011-04-15|1000.03
#2011-04-18| 970.47
#2011-04-19| 987.36
#2011-04-20|1018.68
#2011-04-21|1030.84
#2011-04-22| .
#2011-04-25|1028.92
#2011-04-26|1037.96
#2011-04-27|1043.65
#2011-04-28|1050.53
#2011-04-29|1064.66
#2011-05-02|1070.30
#2011-05-03|1042.52
#2011-05-04|1023.11
#2011-05-05|1000.26
#2011-05-06|1017.77
#2011-05-09| 996.55
#2011-05-10|1006.63
#2011-05-11| 993.66
#2011-05-12| 969.99
#2011-05-13| 970.02
#2011-05-16| 979.29
#2011-05-17| 966.77
#2011-05-18| 977.21
#2011-05-19| 986.65
#2011-05-20| 980.13
#2011-05-23| 955.95
#2011-05-24| 972.37
#2011-05-25| 965.73
#2011-05-26| 975.65
#2011-05-27| 999.88
#2011-05-30| .
#2011-05-31|1021.02
#2011-06-01|1021.82
#2011-06-02|1017.11
#2011-06-03|1012.13
#2011-06-06|1006.61
#2011-06-07|1018.26
#2011-06-08|1011.27
#2011-06-09|1008.09
#2011-06-10| 992.36
#2011-06-13| 990.85
#2011-06-14| 993.56
#2011-06-15| 984.28
#2011-06-16| 975.56
#2011-06-17| 978.29
#2011-06-20| 980.06
#2011-06-21| 991.61
#2011-06-22| 983.44
#2011-06-23| 953.51
#2011-06-24| 957.75
#2011-06-27| 966.43
#2011-06-28| 979.37
#2011-06-29| 989.35
#2011-06-30|1002.71
#2011-07-01|1007.66
#2011-07-04| .
#2011-07-05|1020.15
#2011-07-06|1013.67
#2011-07-07|1027.41
#2011-07-08|1012.44
#2011-07-11| 987.99
#2011-07-12| 985.87
#2011-07-13|1003.01
#2011-07-14|1000.33
#2011-07-15|1002.31
#2011-07-18| 979.97
#2011-07-19| 990.57
#2011-07-20| 995.22
#2011-07-21|1009.83
#2011-07-22|1005.49
#2011-07-25|1011.66
#2011-07-26|1019.47
#2011-07-27|1009.58
#2011-07-28|1000.90
#2011-07-29| 996.53
#2011-08-01|1003.83
#2011-08-02| 990.81
#2011-08-03| 980.77
#2011-08-04| 939.29
#2011-08-05| 934.46
#2011-08-08| 893.05
#2011-08-09| 862.75
#2011-08-10| 879.09
#2011-08-11| 901.96
#2011-08-12| 910.30
#2011-08-15| 931.50
#2011-08-16| 926.26
#2011-08-17| 936.58
#2011-08-18| 902.74
#2011-08-19| 912.23
#2011-08-22| 911.55
#2011-08-23| 902.92
#2011-08-24| 904.19
#2011-08-25| 895.87
#2011-08-26| 906.04
#2011-08-29| 949.07
#2011-08-30| 947.22
#2011-08-31| 977.91
#2011-09-01| 980.72
#2011-09-02| 958.83
#2011-09-05| .
#2011-09-06| 930.29
#2011-09-07| 952.82
#2011-09-08| 962.47
#2011-09-09| 935.38
#2011-09-12| 908.73
#2011-09-13| 918.95
#2011-09-14| 921.88
#2011-09-15| 928.45
#2011-09-16| 929.15
#2011-09-19| 898.74
#2011-09-20| 910.40
#2011-09-21| 886.20
#2011-09-22| 830.23
#2011-09-23| 815.77
#2011-09-26| 828.42
#2011-09-27| 878.87
#2011-09-28| 867.80
#2011-09-29| 844.93
#2011-09-30| 836.54
#2011-10-03| 822.42
#2011-10-04| 797.72
#2011-10-05| 821.98
#2011-10-06| 830.10
#2011-10-07| 853.48
#2011-10-10| 871.84
#2011-10-11| 862.67
#2011-10-12| 883.34
#2011-10-13| 864.40
#2011-10-14| 875.00
#2011-10-17| 869.09
#2011-10-18| 857.81
#2011-10-19| 870.09
#2011-10-20| 838.08
#2011-10-21| 859.43
#2011-10-24| 878.60
#2011-10-25| 888.53
#2011-10-26| 878.96
#2011-10-27| 924.45
#2011-10-28| 938.26
#2011-10-31| 907.67
#2011-11-01| 874.33
#2011-11-02| 900.97
#2011-11-03| 917.25
#2011-11-04| 905.65
#2011-11-07| 913.97
#2011-11-08| 925.00
#2011-11-09| 895.28
#2011-11-10| 896.10
#2011-11-11| 912.31
#2011-11-14| 902.54
#2011-11-15| 888.50
#2011-11-16| 890.15
#2011-11-17| 885.54
#2011-11-18| 867.41
#2011-11-21| 837.24
#2011-11-22| 833.02
#2011-11-23| 814.18
#2011-11-24| .
#2011-11-25| 820.93
#2011-11-28| 848.69
#2011-11-29| 846.25
#2011-11-30| 902.68
#2011-12-01| 900.77
#2011-12-02| 905.19
#2011-12-05| 912.88
#2011-12-06| 901.64
#2011-12-07| 905.12
#2011-12-08| 890.96
#2011-12-09| 896.54
#2011-12-12| 874.18
#2011-12-13| 869.70
#2011-12-14| 842.29
#2011-12-15| 849.52
#2011-12-16| 854.10
#2011-12-19| 847.77
#2011-12-20| 861.68
#2011-12-21| 858.24
#2011-12-22| 872.80
#2011-12-23| 880.34
#2011-12-26| .
#2011-12-27| 879.13
#2011-12-28| 876.04
#2011-12-29| 873.07
#2011-12-30| 884.96
#2012-01-02| .
#2012-01-03| 901.17
#2012-01-04| 889.82
#2012-01-05| 879.01
#2012-01-06| 890.13
#2012-01-09| 889.27
#2012-01-10| 897.25
#2012-01-11| 891.65
#2012-01-12| 900.80
#2012-01-13| 889.43
#2012-01-16| .
#2012-01-17| 914.05
#2012-01-18| 922.83
#2012-01-19| 933.76
#2012-01-20| 931.61
#2012-01-23| 937.84
#2012-01-24| 928.64
#2012-01-25| 914.73
#2012-01-26| 955.21
#2012-01-27| 956.44
#2012-01-30| 941.73
#2012-01-31| 955.77
#2012-02-01| 981.89
#2012-02-02| 992.00
#2012-02-03| 996.23
#2012-02-06| 986.34
#2012-02-07| 983.92
#2012-02-08| 993.53
#2012-02-09| 995.00
#2012-02-10| 968.18
#2012-02-13| 978.82
#2012-02-14| 973.31
#2012-02-15| 973.54
#2012-02-16| 954.15
#2012-02-17| 971.48
#2012-02-20| .
#2012-02-21| 978.17
#2012-02-22| 973.65
#2012-02-23| 983.20
#2012-02-24| 999.34
#2012-02-27| 990.44
#2012-02-28|1008.37
#2012-02-29|1023.01
#2012-03-01|1023.37
#2012-03-02|1013.97
#2012-03-05|1005.77
#2012-03-06| 979.90
#2012-03-07| 981.23
#2012-03-08|1003.83
#2012-03-09|1011.17
#2012-03-12|1001.52
#2012-03-13|1008.69
#2012-03-14| 994.83
#2012-03-15|1000.72
#2012-03-16| 998.25
#2012-03-19|1002.71
#2012-03-20| 989.60
#2012-03-21| 986.68
#2012-03-22| 971.36
#2012-03-23| 974.18
#2012-03-26| 993.14
#2012-03-27|1003.86
#2012-03-28| 986.58
#2012-03-29| 974.56
#2012-03-30| 985.89
#2012-04-02| 996.84
#2012-04-03| 996.65
#2012-04-04| 956.53
#2012-04-05| 967.03
#2012-04-06| .
#2012-04-09| 959.48
#2012-04-10| 940.61
#2012-04-11| 945.55
#2012-04-12| 955.02
#2012-04-13| 949.19
#2012-04-16| 944.36
#2012-04-17| 966.70
#2012-04-18| 971.41
#2012-04-19| 966.57
#2012-04-20| 977.38
#2012-04-23| 960.62
#2012-04-24| 972.72
#2012-04-25| 975.01
#2012-04-26| 983.30
#2012-04-27| 987.41
#2012-04-30| 992.26
#2012-05-01| 993.77
#2012-05-02| 991.60
#2012-05-03| 994.22
#2012-05-04| 983.33
#2012-05-07| 978.37
#2012-05-08| 955.96
#2012-05-09| 938.04
#2012-05-10| 952.63
#2012-05-11| 948.79
#2012-05-14| 923.39
#2012-05-15| 911.57
#2012-05-16| 915.68
#2012-05-17| 907.81
#2012-05-18| 901.89
#2012-05-21| 902.88
#2012-05-22| 918.37
#2012-05-23| 885.49
#2012-05-24| 905.04
#2012-05-25| 900.61
#2012-05-28| .
#2012-05-29| 918.63
#2012-05-30| 886.76
#2012-05-31| 889.66
#2012-06-01| 886.26
#2012-06-04| 899.88
#2012-06-05| 903.33
#2012-06-06| 923.16
#2012-06-07| 932.41
#2012-06-08| 913.01
#2012-06-11| 910.99
#2012-06-12| 914.72
#2012-06-13| 929.66
#2012-06-14| 919.07
#2012-06-15| 926.81
#2012-06-18| 940.52
#2012-06-19| 957.81
#2012-06-20| 964.84
#2012-06-21| 945.68
#2012-06-22| 919.55
#2012-06-25| 910.31
#2012-06-26| 913.06
#2012-06-27| 919.54
#2012-06-28| 902.70
#2012-06-29| 935.57
#2012-07-02| 937.22
#2012-07-03| 954.52
#2012-07-04| .
#2012-07-05| 959.77
#2012-07-06| 942.49
#2012-07-09| 934.36
#2012-07-10| 945.24
#2012-07-11| 933.95
#2012-07-12| 913.05
#2012-07-13| 930.56
#2012-07-16| 936.48
#2012-07-17| 936.30
#2012-07-18| 951.67
#2012-07-19| 949.63
#2012-07-20| 940.04
#2012-07-23| 911.47
#2012-07-24| 910.21
#2012-07-25| 919.16
#2012-07-26| 941.81
#2012-07-27| 968.71
#2012-07-30| 971.47
#2012-07-31| 960.50
#2012-08-01| 966.11
#2012-08-02| 956.58
#2012-08-03| 992.34
#2012-08-06| 995.72
#2012-08-07| 991.06
#2012-08-08| 985.99
#2012-08-09| 994.07
#2012-08-10| 997.70
#2012-08-13| 984.70
#2012-08-14| 988.36
#2012-08-15| 981.65
#2012-08-16| 987.16
#2012-08-17| 965.71
#2012-08-20| 966.26
#2012-08-21| 986.75
#2012-08-22| 971.71
#2012-08-23| 979.74
#2012-08-24| 968.78
#2012-08-27| 973.81
#2012-08-28| 966.25
#2012-08-29| 967.37
#2012-08-30| 948.88
#2012-08-31| 957.98
#2012-09-03| .
#2012-09-04| 962.59
#2012-09-05| 955.17
#2012-09-06| 983.15
#2012-09-07| 994.57
#2012-09-10| 992.26
#2012-09-11| 994.47
#2012-09-12| 969.07
#2012-09-13| 973.17
#2012-09-14|1000.79
#2012-09-17|1002.85
#2012-09-18|1003.59
#2012-09-19|1003.33
#2012-09-20| 993.08
#2012-09-21|1004.11
#2012-09-24|1000.99
#2012-09-25|1010.53
#2012-09-26| 987.30
#2012-09-27| 998.44
#2012-09-28| 998.52
#2012-10-01| 995.48
#2012-10-02| 990.30
#2012-10-03| 976.96
#2012-10-04| 970.40
#2012-10-05| 954.32
#2012-10-08| 920.94
#2012-10-09| 929.04
#2012-10-10| 944.71
#2012-10-11| 952.95
#2012-10-12| 963.30
#2012-10-15| 945.29
#2012-10-16| 964.73
#2012-10-17| 985.31
#2012-10-18| 975.51
#2012-10-19| 967.84
#2012-10-22| 977.71
#2012-10-23| 953.27
#2012-10-24| 961.16
#2012-10-25| 967.99
#2012-10-26| 971.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.84
#2012-11-01| 981.01
#2012-11-02| 979.40
#2012-11-05| 986.07
#2012-11-06| 995.26
#2012-11-07| 996.80
#2012-11-08| 988.90
#2012-11-09| 985.31
#2012-11-12| 984.70
#2012-11-13| 983.68
#2012-11-14| 962.15
#2012-11-15| 953.81
#2012-11-16| 956.46
#2012-11-19| 971.93
#2012-11-20| 964.79
#2012-11-21| 955.06
#2012-11-22| .
#2012-11-23| 966.49
#2012-11-26| 966.52
#2012-11-27| 968.13
#2012-11-28| 957.04
#2012-11-29| 975.21
#2012-11-30| 962.97
#2012-12-03| 972.88
#2012-12-04| 978.68
#2012-12-05| 985.49
#2012-12-06|1002.21
#2012-12-07|1003.92
#2012-12-10|1001.71
#2012-12-11|1011.08
#2012-12-12|1024.90
#2012-12-13|1031.98
#2012-12-14|1035.55
#2012-12-17|1044.57
#2012-12-18|1051.49
#2012-12-19|1066.91
#2012-12-20|1068.62
#2012-12-21|1060.57
#2012-12-24|1062.45
#2012-12-25|1061.95
#2012-12-26|1065.00
#2012-12-27|1080.29
#2012-12-28|1083.26
#2012-12-31|1079.66
#2013-01-01|1079.66
#2013-01-02|1089.29
#2013-01-03|1084.76
#2013-01-04|1085.27
#2013-01-07|1091.04
#2013-01-08|1083.56
#2013-01-09|1085.61
#2013-01-10|1073.38
#2013-01-11|1057.25
#2013-01-14|1057.73
#2013-01-15|1036.60
#2013-01-16|1031.80
#2013-01-17|1039.32
#2013-01-18|1030.97
#2013-01-21|1035.09
#2013-01-22|1032.85
#2013-01-23|1015.58
#2013-01-24|1021.18
#2013-01-25|1030.83
#2013-01-28|1013.52
#2013-01-29|1019.81
#2013-01-30|1010.35
#2013-01-31|1016.78
#2013-02-01|1033.17
#2013-02-04|1028.05
#2013-02-05|1042.97
#2013-02-06|1032.28
#2013-02-07|1037.57
#2013-02-08|1043.27
#2013-02-11|1038.14
#2013-02-12|1032.94
#2013-02-13|1038.92
#2013-02-14|1037.51
#2013-02-15|1038.62
#2013-02-18|1026.20
#2013-02-19|1027.48
#2013-02-20|1024.76
#2013-02-21|1012.52
#2013-02-22|1010.13
#2013-02-25|1023.98
#2013-02-26|1016.75
#2013-02-27|1008.78
#2013-02-28|1006.16
#2013-03-01| 997.53
#2013-03-04| 990.19
#2013-03-05|1005.80
#2013-03-06|1005.31
#2013-03-07|1000.25
#2013-03-08|1012.08
#2013-03-11|1015.17
#2013-03-12|1005.09
#2013-03-13| 992.53
#2013-03-14| 995.81
#2013-03-15| 988.50
#2013-03-18| 988.61
#2013-03-19| 978.48
#2013-03-20| 979.03
#2013-03-21| 974.85
#2013-03-22| 972.10
#2013-03-25| 976.67
#2013-03-26| 990.52
#2013-03-27| 975.43
#2013-03-28| 986.33
#2013-03-29| 986.36
#2013-04-01| 985.44
#2013-04-02| 989.61
#2013-04-03| 972.03
#2013-04-04| 969.22
#2013-04-05| 962.78
#2013-04-08| 976.27
#2013-04-09| 986.82
#2013-04-10|1003.18
#2013-04-11|1004.54
#2013-04-12| 993.21
#2013-04-15| 951.11
#2013-04-16| 953.68
#2013-04-17| 947.30
#2013-04-18| 950.46
#2013-04-19| 955.28
#2013-04-22| 946.83
#2013-04-23| 953.67
#2013-04-24| 965.10
#2013-04-25| 984.07
#2013-04-26| 978.23
#2013-04-29| 993.09
#2013-04-30| 991.43
#2013-05-01| 985.17
#2013-05-02|1003.87
#2013-05-03|1009.19
#2013-05-06| 998.83
#2013-05-07|1005.15
#2013-05-08|1016.52
#2013-05-09|1025.98
#2013-05-10|1007.73
#2013-05-13|1009.70
#2013-05-14|1009.78
#2013-05-15|1006.78
#2013-05-16|1012.02
#2013-05-17|1002.94
#2013-05-20| 983.65
#2013-05-21| 974.55
#2013-05-22| 979.88
#2013-05-23| 965.89
#2013-05-24| 967.52
#2013-05-27| 963.30
#2013-05-28| 962.68
#2013-05-29| 949.59
#2013-05-30| 934.98
#2013-05-31| 936.10
#2013-06-03| 934.07
#2013-06-04| 950.04
#2013-06-05| 916.90
#2013-06-06| 906.72
#2013-06-07| 912.09
#2013-06-10| 893.53
#2013-06-11| 877.49
#2013-06-12| 881.28
#2013-06-13| 887.04
#2013-06-14| 899.38
#2013-06-17| 905.19
#2013-06-18| 909.54
#2013-06-19| 917.10
#2013-06-20| 869.10
#2013-06-21| 860.07
#2013-06-24| 848.69
#2013-06-25| 855.96
#2013-06-26| 866.46
#2013-06-27| 887.75
#2013-06-28| 919.50
#2013-07-01| 932.46
#2013-07-02| 933.79
#2013-07-03| 903.12
#2013-07-04| 919.15
#2013-07-05| 894.81
#2013-07-08| 889.00
#2013-07-09| 907.43
#2013-07-10| 904.58
#2013-07-11| 924.38
#2013-07-12| 934.87
#2013-07-15| 944.98
#2013-07-16| 941.54
#2013-07-17| 945.92
#2013-07-18| 941.32
#2013-07-19| 938.76
#2013-07-22| 939.77
#2013-07-23| 947.58
#2013-07-24| 954.14
#2013-07-25| 943.77
#2013-07-26| 941.02
#2013-07-29| 942.90
#2013-07-30| 948.15
#2013-07-31| 943.05
#2013-08-01| 949.85
#2013-08-02| 960.78
#2013-08-05| 959.30
#2013-08-06| 952.30
#2013-08-07| 949.66
#2013-08-08| 959.07
#2013-08-09| 966.91
#2013-08-12| 968.18
#2013-08-13| 961.12
#2013-08-14| 966.34
#2013-08-15| 954.85
#2013-08-16| 962.68
#2013-08-19| 941.49
#2013-08-20| 942.33
#2013-08-21| 934.54
#2013-08-22| 931.47
#2013-08-23| 944.95
#2013-08-26| 944.72
#2013-08-27| 925.39
#2013-08-28| 918.59
#2013-08-29| 918.56
#2013-08-30| 924.39
#2013-09-02| 938.55
#2013-09-03| 930.35
#2013-09-04| 932.99
#2013-09-05| 942.76
#2013-09-06| 965.02
#2013-09-09| 969.79
#2013-09-10| 980.47
#2013-09-11| 995.25
#2013-09-12|1006.62
#2013-09-13|1003.16
#2013-09-16|1022.60
#2013-09-17|1027.70
#2013-09-18|1013.93
#2013-09-19|1050.73
#2013-09-20|1025.81
#2013-09-23|1027.79
#2013-09-24|1026.92
#2013-09-25|1030.36
#2013-09-26|1017.70
#2013-09-27|1009.95
#2013-09-30|1003.53
#2013-10-01|1004.99
#2013-10-02|1007.52
#2013-10-03|1014.08
#2013-10-04|1020.06
#2013-10-07|1019.66
#2013-10-08|1019.21
#2013-10-09|1002.19
#2013-10-10|1021.54
#2013-10-11|1030.27
#2013-10-14|1028.08
#2013-10-15|1039.07
#2013-10-16|1061.19
#2013-10-17|1063.98
#2013-10-18|1071.52
#2013-10-21|1072.66
#2013-10-22|1086.31
#2013-10-23|1075.60
#2013-10-24|1074.06
#2013-10-25|1067.02
#2013-10-28|1074.33
#2013-10-29|1072.03
#2013-10-30|1075.48
#2013-10-31|1058.90
#2013-11-01|1038.93
#2013-11-04|1039.12
#2013-11-05|1027.93
#2013-11-06|1029.93
#2013-11-07|1026.02
#2013-11-08|1008.49
#2013-11-11|1004.06
#2013-11-12|1005.33
#2013-11-13| 996.90
#2013-11-14|1004.79
#2013-11-15|1028.05
#2013-11-18|1039.72
#2013-11-19|1026.12
#2013-11-20|1036.59
#2013-11-21|1019.75
#2013-11-22|1019.71
#2013-11-25|1027.56
#2013-11-26|1006.77
#2013-11-27|1006.87
#2013-11-28|1017.26
#2013-11-29|1023.23
#2013-12-02|1011.69
#2013-12-03| 993.51
#2013-12-04| 979.15
#2013-12-05| 982.19
#2013-12-06|1005.09
#2013-12-09|1007.56
#2013-12-10|1008.75
#2013-12-11|1005.38
#2013-12-12| 976.65
#2013-12-13| 985.28
#2013-12-16| 984.85
#2013-12-17| 991.26
#2013-12-18| 995.70
#2013-12-19|1001.28
#2013-12-20|1010.33
#2013-12-23|1024.99
#2013-12-24|1023.85
#2013-12-25|1023.96
#2013-12-26|1021.51
#2013-12-27|1020.38
#2013-12-30|1033.36
#2013-12-31|1036.84
#2014-01-01|1036.84
#2014-01-02|1026.97
#2014-01-03|1016.65
#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| 998.27
#2014-01-21|1003.14
#2014-01-22|1003.20
#2014-01-23| 999.03
#2014-01-24| 968.58
#2014-01-27| 945.95
#2014-01-28| 957.29
#2014-01-29| 943.26
#2014-01-30| 930.68
#2014-01-31| 932.12
#2014-02-03| 928.22
#2014-02-04| 926.63
#2014-02-05| 922.36
#2014-02-06| 941.92
#2014-02-07| 947.42
#2014-02-10| 945.25
#2014-02-11| 957.74
#2014-02-12| 969.32
#2014-02-13| 959.94
#2014-02-14| 986.25
#2014-02-17|1001.41
#2014-02-18| 998.01
#2014-02-19| 997.82
#2014-02-20| 982.24
#2014-02-21| 991.39
#2014-02-24|1010.23
#2014-02-25|1018.30
#2014-02-26|1005.64
#2014-02-27|1017.06
#2014-02-28|1020.89
#2014-03-03|1010.68
#2014-03-04|1021.64
#2014-03-05|1039.58
#2014-03-06|1055.43
#2014-03-07|1048.65
#2014-03-10|1041.51
#2014-03-11|1039.01
#2014-03-12|1030.34
#2014-03-13|1036.38
#2014-03-14|1028.18
#2014-03-17|1037.58
#2014-03-18|1045.17
#2014-03-19|1037.14
#2014-03-20|1018.82
#2014-03-21|1024.39
#2014-03-24|1036.50
#2014-03-25|1056.09
#2014-03-26|1072.09
#2014-03-27|1066.73
#2014-03-28|1081.80
#2014-03-31|1087.59
#2014-04-01|1094.03
#2014-04-02|1089.66
#2014-04-03|1079.95
#2014-04-04|1088.39
#2014-04-07|1082.29
#2014-04-08|1097.35
#2014-04-09|1097.48
#2014-04-10|1116.58
#2014-04-11|1093.24
#2014-04-14|1088.40
#2014-04-15|1074.79
#2014-04-16|1079.91
#2014-04-17|1096.47
#2014-04-18|1095.77
#2014-04-21|1094.91
#2014-04-22|1095.37
#2014-04-23|1092.80
#2014-04-24|1090.98
#2014-04-25|1090.68
#2014-04-28|1092.53
#2014-04-29|1096.00
#2014-04-30|1092.59
#2014-05-01|1097.30
#2014-05-02|1112.13
#2014-05-05|1098.13
#2014-05-06|1103.47
#2014-05-07|1106.23
#2014-05-08|1129.70
#2014-05-09|1119.69
#2014-05-12|1127.49
#2014-05-13|1136.41
#2014-05-14|1147.90
#2014-05-15|1136.11
#2014-05-16|1133.01
#2014-05-19|1146.38
#2014-05-20|1135.87
#2014-05-21|1140.31
#2014-05-22|1153.33
#2014-05-23|1163.48
#2014-05-26|1150.97
#2014-05-27|1134.54
#2014-05-28|1129.05
#2014-05-29|1137.68
#2014-05-30|1114.69
#2014-06-02|1109.61
#2014-06-03|1104.64
#2014-06-04|1100.79
#2014-06-05|1109.19
#2014-06-06|1134.13
#2014-06-09|1127.45
#2014-06-10|1130.25
#2014-06-11|1127.40
#2014-06-12|1130.79
#2014-06-13|1131.62
#2014-06-16|1132.24
#2014-06-17|1123.94
#2014-06-18|1129.71
#2014-06-19|1150.00
#2014-06-20|1143.97
#2014-06-23|1145.52
#2014-06-24|1152.80
#2014-06-25|1137.62
#2014-06-26|1140.04
#2014-06-27|1137.06
#2014-06-30|1142.02
#2014-07-01|1145.23
#2014-07-02|1148.15
#2014-07-03|1140.55
#2014-07-04|1143.00
#2014-07-07|1141.35
#2014-07-08|1151.27
#2014-07-09|1150.91
#2014-07-10|1137.65
#2014-07-11|1143.77
#2014-07-14|1152.36
#2014-07-15|1153.66
#2014-07-16|1165.87
#2014-07-17|1159.00
#2014-07-18|1156.76
#2014-07-21|1152.04
#2014-07-22|1173.38
#2014-07-23|1182.43
#2014-07-24|1186.05
#2014-07-25|1179.13
#2014-07-28|1187.42
#2014-07-29|1188.45
#2014-07-30|1166.49
#2014-07-31|1158.23
#2014-08-01|1158.53
#2014-08-04|1171.94
#2014-08-05|1164.81
#2014-08-06|1151.08
#2014-08-07|1148.82
#2014-08-08|1158.23
#2014-08-11|1183.57
#2014-08-12|1188.63
#2014-08-13|1193.29
#2014-08-14|1187.14
#2014-08-15|1177.17
#2014-08-18|1180.40
#2014-08-19|1185.88
#2014-08-20|1174.68
#2014-08-21|1182.83
#2014-08-22|1175.81
#2014-08-25|1181.24
#2014-08-26|1194.46
#2014-08-27|1197.16
#2014-08-28|1189.47
#2014-08-29|1185.91
#2014-09-01|1184.66
#2014-09-02|1184.41
#2014-09-03|1203.63
#2014-09-04|1210.88
#2014-09-05|1203.30
#2014-09-08|1203.85
#2014-09-09|1181.67
#2014-09-10|1174.91
#2014-09-11|1163.82
#2014-09-12|1156.20
#2014-09-15|1147.09
#2014-09-16|1150.56
#2014-09-17|1160.25
#2014-09-18|1163.83
#2014-09-19|1160.82
#2014-09-22|1132.70
#2014-09-23|1116.56
#2014-09-24|1115.29
#2014-09-25|1094.62
#2014-09-26|1100.23
#2014-09-29|1095.66
#2014-09-30|1091.73
#2014-10-01|1089.77
#2014-10-02|1084.54
#2014-10-03|1082.72
#2014-10-06|1111.66
#2014-10-07|1107.45
#2014-10-08|1090.28
#2014-10-09|1106.17
#2014-10-10|1076.78
#2014-10-13|1085.65
#2014-10-14|1088.32
#2014-10-15|1069.30
#2014-10-16|1068.45
#2014-10-17|1085.44
#2014-10-20|1085.36
#2014-10-21|1117.93
#2014-10-22|1111.22
#2014-10-23|1110.82
#2014-10-24|1111.77
#2014-10-27|1117.89
#2014-10-28|1141.82
#2014-10-29|1158.71
#2014-10-30|1153.29
#2014-10-31|1153.12
#2014-11-03|1161.98
#2014-11-04|1165.04
#2014-11-05|1147.91
#2014-11-06|1135.34
#2014-11-07|1129.61
#2014-11-10|1141.25
#2014-11-11|1143.99
#2014-11-12|1154.73
#2014-11-13|1159.80
#2014-11-14|1174.53
#2014-11-17|1175.34
#2014-11-18|1179.74
#2014-11-19|1173.73
#2014-11-20|1173.54
#2014-11-21|1195.16
#2014-11-24|1191.41
#2014-11-25|1197.27
#2014-11-26|1189.90
#2014-11-27|1193.57
#2014-11-28|1172.30
#2014-12-01|1143.60
#2014-12-02|1143.30
#2014-12-03|1143.28
#2014-12-04|1142.36
#2014-12-05|1122.47
#2014-12-08|1099.96
#2014-12-09|1097.45
#2014-12-10|1081.56
#2014-12-11|1067.87
#2014-12-12|1056.30
#2014-12-15|1045.38
#2014-12-16|1043.12
#2014-12-17|1045.18
#2014-12-18|1115.06
#2014-12-19|1111.90
#2014-12-22|1112.09
#2014-12-23|1106.42
#2014-12-24|1100.80
#2014-12-25|1100.67
#2014-12-26|1107.28
#2014-12-29|1127.36
#2014-12-30|1126.96
#2014-12-31|1122.99
#2015-01-01|1122.99
#2015-01-02|1105.10
#2015-01-05|1082.88
#2015-01-06|1092.19
#2015-01-07|1100.01
#2015-01-08|1132.96
#2015-01-09|1135.29
#2015-01-12|1123.73
#2015-01-13|1138.13
#2015-01-14|1126.67
#2015-01-15|1129.88
#2015-01-16|1110.16
#2015-01-19|1116.71
#2015-01-20|1121.33
#2015-01-21|1138.46
#2015-01-22|1166.98
#2015-01-23|1171.08
#2015-01-26|1179.52
#2015-01-27|1178.20
#2015-01-28|1190.50
#2015-01-29|1184.20
#2015-01-30|1172.42
#2015-02-02|1187.48
#2015-02-03|1216.33
#2015-02-04|1205.51
#2015-02-05|1225.16
#2015-02-06|1208.06
#2015-02-09|1193.80
#2015-02-10|1183.12
#2015-02-11|1156.62
#2015-02-12|1175.47
#2015-02-13|1195.46
#2015-02-16|1197.08
#2015-02-17|1189.98
#2015-02-18|1175.59
#2015-02-19|1183.87
#2015-02-20|1191.63
#2015-02-23|1203.17
#2015-02-24|1211.51
#2015-02-25|1216.49
#2015-02-26|1205.43
#2015-02-27|1188.17
#2015-03-02|1171.72
#2015-03-03|1168.36
#2015-03-04|1163.69
#2015-03-05|1176.46
#2015-03-06|1152.21
#2015-03-09|1142.75
#2015-03-10|1104.49
#2015-03-11|1110.70
#2015-03-12|1119.76
#2015-03-13|1093.47
#2015-03-16|1104.28
#2015-03-17|1110.62
#2015-03-18|1119.73
#2015-03-19|1136.75
#2015-03-20|1153.40
#2015-03-23|1168.21
#2015-03-24|1178.26
#2015-03-25|1177.09
#2015-03-26|1152.61
#2015-03-27|1151.83
#2015-03-30|1160.12
#2015-03-31|1168.25
#2015-04-01|1182.66
#2015-04-02|1186.53
#2015-04-03|1204.75
#2015-04-06|1211.63
#2015-04-07|1212.97
#2015-04-08|1212.85
#2015-04-09|1215.10
#2015-04-10|1215.17
#2015-04-13|1212.63
#2015-04-14|1221.67
#2015-04-15|1195.80
#2015-04-16|1221.18
#2015-04-17|1211.99
#2015-04-20|1201.70
#2015-04-21|1214.07
#2015-04-22|1204.10
#2015-04-23|1214.47
#2015-04-24|1223.78
#2015-04-27|1236.72
#2015-04-28|1255.38
#2015-04-29|1259.84
#2015-04-30|1229.14
#2015-05-01|1221.71
#2015-05-04|1213.38
#2015-05-05|1220.35
#2015-05-06|1207.62
#2015-05-07|1178.01
#2015-05-08|1192.44
#2015-05-11|1186.89
#2015-05-12|1178.11
#2015-05-13|1199.77
#2015-05-14|1205.18
#2015-05-15|1215.62
#2015-05-18|1208.87
#2015-05-19|1207.14
#2015-05-20|1209.69
#2015-05-21|1209.00
#2015-05-22|1204.25
#2015-05-25|1193.89
#2015-05-26|1165.85
#2015-05-27|1148.51
#2015-05-28|1146.05
#2015-05-29|1134.32
#2015-06-01|1122.15
#2015-06-02|1123.44
#2015-06-03|1106.39
#2015-06-04|1090.65
#2015-06-05|1082.39
#2015-06-08|1082.91
#2015-06-09|1084.87
#2015-06-10|1111.37
#2015-06-11|1108.24
#2015-06-12|1105.97
#2015-06-15|1093.52
#2015-06-16|1094.93
#2015-06-17|1095.20
#2015-06-18|1125.21
#2015-06-19|1129.84
#2015-06-22|1144.59
#2015-06-23|1143.93
#2015-06-24|1156.17
#2015-06-25|1173.22
#2015-06-26|1151.14
#2015-06-29|1128.54
#2015-06-30|1158.41
#2015-07-01|1145.63
#2015-07-02|1154.80
#2015-07-03|1144.64
#2015-07-06|1114.25
#2015-07-07|1073.40
#2015-07-08|1071.37
#2015-07-09|1105.59
#2015-07-10|1114.09
#2015-07-13|1126.58
#2015-07-14|1128.60
#2015-07-15|1131.82
#2015-07-16|1138.51
#2015-07-17|1145.09
#2015-07-20|1141.65
#2015-07-21|1150.83
#2015-07-22|1128.33
#2015-07-23|1130.07
#2015-07-24|1092.39
#2015-07-27|1088.78
#2015-07-28|1072.15
#2015-07-29|1096.40
#2015-07-30|1075.86
#2015-07-31|1095.08
#2015-08-03|1080.63
#2015-08-04|1103.32
#2015-08-05|1091.77
#2015-08-06|1090.61
#2015-08-07|1092.54
#2015-08-10|1086.70
#2015-08-11|1082.08
#2015-08-12|1052.10
#2015-08-13|1066.66
#2015-08-14|1049.71
#2015-08-17|1037.42
#2015-08-18|1038.56
#2015-08-19|1024.24
#2015-08-20|1015.95
#2015-08-21|1001.20
#2015-08-24| 965.10
#2015-08-25|1017.21
#2015-08-26| 992.16
#2015-08-27|1005.48
#2015-08-28|1013.97
#2015-08-31|1014.57
#2015-09-01| 974.31
#2015-09-02| 979.44
#2015-09-03| 997.67
#2015-09-04| 953.95
#2015-09-07| 929.83
#2015-09-08| 956.47
#2015-09-09| 957.57
#2015-09-10| 955.05
#2015-09-11| 951.88
#2015-09-14| 975.78
#2015-09-15| 978.90
#2015-09-16|1004.61
#2015-09-17|1008.28
#2015-09-18|1009.53
#2015-09-21| 984.76
#2015-09-22| 958.16
#2015-09-23| 960.61
#2015-09-24| 944.46
#2015-09-25| 951.91
#2015-09-28| 922.13
#2015-09-29| 928.84
#2015-09-30| 950.09
#2015-10-01| 964.22
#2015-10-02| 976.97
#2015-10-05|1018.49
#2015-10-06|1021.07
#2015-10-07|1046.09
#2015-10-08|1042.94
#2015-10-09|1061.18
#2015-10-12|1056.44
#2015-10-13|1041.03
#2015-10-14|1043.89
#2015-10-15|1066.51
#2015-10-16|1066.32
#2015-10-19|1061.35
#2015-10-20|1054.47
#2015-10-21|1034.29
#2015-10-22|1045.63
#2015-10-23|1053.30
#2015-10-26|1049.10
#2015-10-27|1037.87
#2015-10-28|1047.91
#2015-10-29|1009.80
#2015-10-30|1018.59
#2015-11-02|1024.13
#2015-11-03|1021.58
#2015-11-04|1024.90
#2015-11-05|1023.03
#2015-11-06| 989.78
#2015-11-09| 984.51
#2015-11-10| 971.86
#2015-11-11| 976.74
#2015-11-12| 962.20
#2015-11-13| 933.18
#2015-11-16| 945.32
#2015-11-17| 966.33
#2015-11-18| 962.27
#2015-11-19| 989.86
#2015-11-20|1002.57
#2015-11-23| 997.79
#2015-11-24| 996.89
#2015-11-25| 981.88
#2015-11-26| 978.51
#2015-11-27| 958.77
#2015-11-30| 949.14
#2015-12-01| 941.65
#2015-12-02| 937.43
#2015-12-03| 923.67
#2015-12-04| 902.56
#2015-12-07| 897.18
#2015-12-08| 881.12
#2015-12-09| 895.31
#2015-12-10| 830.90
#2015-12-11| 761.02
#2015-12-14| 815.41
#2015-12-15| 848.13
#2015-12-16| 846.03
#2015-12-17| 865.72
#2015-12-18| 855.50
#2015-12-21| 865.11
#2015-12-22| 869.08
#2015-12-23| 887.45
#2015-12-24| 886.97
#2015-12-25| 886.97
#2015-12-28| 884.06
#2015-12-29| 880.41
#2015-12-30| 856.26
#2015-12-31| 857.70
#2016-01-01| 857.70
#2016-01-04| 826.65
#2016-01-05| 834.94
#2016-01-06| 814.59
#2016-01-07| 785.01
#2016-01-08| 773.85
#2016-01-11| 744.72
#2016-01-12| 757.12
#2016-01-13| 765.44
#2016-01-14| 747.83
#2016-01-15| 717.42
#2016-01-18| 715.81
#2016-01-19| 734.88
#2016-01-20| 702.99
#2016-01-21| 713.75
#2016-01-22| 744.84
#2016-01-25| 738.55
#2016-01-26| 750.64
#2016-01-27| 759.80
#2016-01-28| 786.04
#2016-01-29| 823.24
#2016-02-01| 809.16
#2016-02-02| 778.40
#2016-02-03| 778.87
#2016-02-04| 827.01
#2016-02-05| 817.79
#2016-02-08| 800.85
#2016-02-09| 785.67
#2016-02-10| 798.11
#2016-02-11| 789.10
#2016-02-12| 798.52
#2016-02-15| 827.41
#2016-02-16| 823.87
#2016-02-17| 847.03
#2016-02-18| 862.09
#2016-02-19| 832.73
#2016-02-22| 849.79
#2016-02-23| 837.12
#2016-02-24| 808.68
#2016-02-25| 817.04
#2016-02-26| 804.34
#2016-02-29| 820.07
#2016-03-01| 844.34
#2016-03-02| 860.33
#2016-03-03| 876.33
#2016-03-04| 889.60
#2016-03-07| 903.86
#2016-03-08| 889.94
#2016-03-09| 885.49
#2016-03-10| 877.76
#2016-03-11| 891.94
#2016-03-14| 878.55
#2016-03-15| 852.90
#2016-03-16| 852.37
#2016-03-17| 923.69
#2016-03-18| 940.58
#2016-03-21| 947.59
#2016-03-22| 947.56
#2016-03-23| 922.36
#2016-03-24| 905.14
#2016-03-25| 904.75
#2016-03-28| 901.89
#2016-03-29| 900.72
#2016-03-30| 951.43
#2016-03-31| 960.67
#2016-04-01| 941.09
#2016-04-04| 956.83
#2016-04-05| 925.16
#2016-04-06| 909.27
#2016-04-07| 909.76
#2016-04-08| 936.67
#2016-04-11| 948.64
#2016-04-12| 964.35
#2016-04-13| 985.66
#2016-04-14| 990.14
#2016-04-15| 986.11
#2016-04-18| 997.24
#2016-04-19|1012.07
#2016-04-20|1019.11
#2016-04-21|1013.35
#2016-04-22| 992.91
#2016-04-25| 987.26
#2016-04-26| 996.97
#2016-04-27| 989.60
#2016-04-28|1012.85
#2016-04-29|1011.37
#2016-05-02|1003.92
#2016-05-03| 953.85
#2016-05-04| 936.19
#2016-05-05| 928.35
#2016-05-06| 922.17
#2016-05-09| 908.98
#2016-05-10| 921.09
#2016-05-11| 930.65
#2016-05-12| 920.04
#2016-05-13| 905.90
#2016-05-16| 892.00
#2016-05-17| 896.41
#2016-05-18| 886.68
#2016-05-19| 871.90
#2016-05-20| 892.60
#2016-05-23| 892.63
#2016-05-24| 903.44
#2016-05-25| 910.50
#2016-05-26| 920.43
#2016-05-27| 926.67
#2016-05-30| 897.38
#2016-05-31| 896.86
#2016-06-01| 910.14
#2016-06-02| 913.07
#2016-06-03| 945.16
#2016-06-06| 963.32
#2016-06-07| 970.54
#2016-06-08| 974.30
#2016-06-09| 956.08
#2016-06-10| 943.31
#2016-06-13| 935.09
#2016-06-14| 896.76
#2016-06-15| 909.96
#2016-06-16| 895.32
#2016-06-17| 913.40
#2016-06-20| 951.00
#2016-06-21| 955.63
#2016-06-22| 971.54
#2016-06-23| 986.15
#2016-06-24| 936.16
#2016-06-27| 871.78
#2016-06-28| 904.79
#2016-06-29| 947.58
#2016-06-30| 968.58
#2016-07-01| 974.63
#2016-07-04| 978.53
#2016-07-05| 946.36
#2016-07-06| 926.58
#2016-07-07| 938.29
#2016-07-08| 957.36
#2016-07-11| 985.99
#2016-07-12| 999.92
#2016-07-13| 994.26
#2016-07-14|1012.10
#2016-07-15|1014.57
#2016-07-18|1018.44
#2016-07-19|1013.15
#2016-07-20|1027.68
#2016-07-21|1033.58
#2016-07-22|1028.20
#2016-07-25|1029.56
#2016-07-26|1035.34
#2016-07-27|1049.60
#2016-07-28|1040.85
#2016-07-29|1055.72
#2016-08-01|1060.36
#2016-08-02|1041.09
#2016-08-03|1039.23
#2016-08-04|1062.24
#2016-08-05|1054.01
#2016-08-08|1073.41
#2016-08-09|1087.52
#2016-08-10|1098.57
#2016-08-11|1108.71
#2016-08-12|1100.56
#2016-08-15|1109.10
#2016-08-16|1093.97
#2016-08-17|1086.11
#2016-08-18|1109.44
#2016-08-19|1093.17
#2016-08-22|1086.60
#2016-08-23|1090.87
#2016-08-24|1040.31
#2016-08-25|1027.93
#2016-08-26|1044.07
#2016-08-29|1018.37
#2016-08-30|1008.19
#2016-08-31| 977.32
#2016-09-01| 976.14
#2016-09-02|1010.58
#2016-09-05|1022.44
#2016-09-06|1054.68
#2016-09-07|1053.42
#2016-09-08|1054.94
#2016-09-09|1018.04
#2016-09-12|1001.78
#2016-09-13|1006.67
#2016-09-14|1015.70
#2016-09-15|1019.19
#2016-09-16|1004.34
#2016-09-19|1033.07
#2016-09-20|1032.09
#2016-09-21|1030.92
#2016-09-22|1062.67
#2016-09-23|1056.15
#2016-09-26|1047.24
#2016-09-27|1044.94
#2016-09-28|1049.30
#2016-09-29|1048.84
#2016-09-30|1042.52
#2016-10-03|1043.12
#2016-10-04|1048.31
#2016-10-05|1041.05
#2016-10-06|1023.36
#2016-10-07|1032.93
#2016-10-10|1034.53
#2016-10-11| 989.66
#2016-10-12| 990.85
#2016-10-13| 966.16
#2016-10-14| 987.19
#2016-10-17| 983.38
#2016-10-18|1004.66
#2016-10-19|1022.44
#2016-10-20|1017.61
#2016-10-21|1016.85
#2016-10-24|1029.23
#2016-10-25|1034.49
#2016-10-26|1024.50
#2016-10-27|1017.62
#2016-10-28|1016.30
#2016-10-31|1042.62
#2016-11-01|1042.98
#2016-11-02|1041.04
#2016-11-03|1025.29
#2016-11-04| 991.49
#2016-11-07|1023.33
#2016-11-08|1041.25
#2016-11-09|1016.35
#2016-11-10| 979.27
#2016-11-11| 931.13
#2016-11-14| 912.37
#2016-11-15| 933.42
#2016-11-16| 942.90
#2016-11-17| 952.12
#2016-11-18| 944.41
#2016-11-21| 954.65
#2016-11-22| 973.70
#2016-11-23| 949.77
#2016-11-24| 948.09
#2016-11-25| 951.54
#2016-11-28| 977.42
#2016-11-29| 961.09
#2016-11-30| 952.54
#2016-12-01| 944.83
#2016-12-02| 937.13
#2016-12-05| 952.72
#2016-12-06| 954.22
#2016-12-07| 969.75
#2016-12-08| 979.47
#2016-12-09| 983.21
#2016-12-12| 981.29
#2016-12-13| 995.14
#2016-12-14| 989.55
#2016-12-15| 946.42
#2016-12-16| 939.97
#2016-12-19| 946.49
#2016-12-20| 959.04
#2016-12-21| 963.53
#2016-12-22| 947.00
#2016-12-23| 944.27
#2016-12-26| 943.79
#2016-12-27| 949.95
#2016-12-28| 976.73
#2016-12-29|1006.55
#2016-12-30|1001.09
#2017-01-02|1000.52
#2017-01-03|1001.35
#2017-01-04|1015.41
#2017-01-05|1008.17
#2017-01-06|1017.93
#2017-01-09|1017.74
#2017-01-10|1029.07
#2017-01-11|1014.99
#2017-01-12|1042.42
#2017-01-13|1050.26
#2017-01-16|1040.79
#2017-01-17|1044.65
#2017-01-18|1053.46
#2017-01-19|1037.24
#2017-01-20|1032.53
#2017-01-23|1047.78
#2017-01-24|1066.78
#2017-01-25|1070.66
#2017-01-26|1067.42
#2017-01-27|1041.16
#2017-01-30|1035.02
#2017-01-31|1037.85
#2017-02-01|1046.70
#2017-02-02|1049.43
#2017-02-03|1055.74
#2017-02-06|1040.00
#2017-02-07|1036.70
#2017-02-08|1031.43
#2017-02-09|1034.54
#2017-02-10|1049.66
#2017-02-13|1061.95
#2017-02-14|1060.76
#2017-02-15|1078.47
#2017-02-16|1092.96
#2017-02-17|1074.76
#2017-02-20|1083.27
#2017-02-21|1073.34
#2017-02-22|1070.28
#2017-02-23|1093.74
#2017-02-24|1075.26
#2017-02-27|1074.20
#2017-02-28|1051.50
#2017-03-01|1063.04
#2017-03-02|1069.19
#2017-03-03|1067.21
#2017-03-06|1075.05
#2017-03-07|1074.73
#2017-03-08|1064.12
#2017-03-09|1039.43
#2017-03-10|1058.78
#2017-03-13|1074.65
#2017-03-14|1071.02
#2017-03-15|1081.68
#2017-03-16|1131.31
#2017-03-17|1124.70
#2017-03-20|1144.54
#2017-03-21|1145.07
#2017-03-22|1142.34
#2017-03-23|1144.43
#2017-03-24|1146.03
#2017-03-27|1111.68
#2017-03-28|1109.77
#2017-03-29|1110.20
#2017-03-30|1112.87
#2017-03-31|1048.94
#2017-04-03|1051.72
#2017-04-04|1054.95
#2017-04-05|1035.62
#2017-04-06|1027.44
#2017-04-07|1029.16
#2017-04-10|1021.31
#2017-04-11|1033.92
#2017-04-12|1060.67
#2017-04-13|1086.77
#2017-04-14|1086.76
#2017-04-17|1095.79
#2017-04-18|1084.88
#2017-04-19|1084.78
#2017-04-20|1096.29
#2017-04-21|1092.20
#2017-04-24|1118.50
#2017-04-25|1119.49
#2017-04-26|1106.52
#2017-04-27|1101.23
#2017-04-28|1100.84
#2017-05-01|1102.96
#2017-05-02|1116.27
#2017-05-03|1105.08
#2017-05-04|1078.35
#2017-05-05|1085.93
#2017-05-08|1084.65
#2017-05-09|1093.34
#2017-05-10|1108.42
#2017-05-11|1109.98
#2017-05-12|1119.56
#2017-05-15|1133.71
#2017-05-16|1137.20
#2017-05-17|1126.99
#2017-05-18|1113.51
#2017-05-19|1126.67
#2017-05-22|1133.07
#2017-05-23|1158.00
#2017-05-24|1163.60
#2017-05-25|1167.96
#2017-05-26|1169.87
#2017-05-29|1154.39
#2017-05-30|1145.23
#2017-05-31|1120.33
#2017-06-01|1125.87
#2017-06-02|1143.11
#2017-06-05|1154.33
#2017-06-06|1129.18
#2017-06-07|1122.69
#2017-06-08|1107.39
#2017-06-09|1119.57
#2017-06-12|1109.27
#2017-06-13|1108.88
#2017-06-14|1126.56
#2017-06-15|1084.55
#2017-06-16|1087.78
#2017-06-19|1097.38
#2017-06-20|1075.08
#2017-06-21|1084.55
#2017-06-22|1082.26
#2017-06-23|1101.46
#2017-06-26|1107.75
#2017-06-27|1098.30
#2017-06-28|1092.06
#2017-06-29|1086.06
#2017-06-30|1080.21
#2017-07-03|1080.06
#2017-07-04|1071.57
#2017-07-05|1062.55
#2017-07-06|1061.98
#2017-07-07|1050.43
#2017-07-10|1057.05
#2017-07-11|1051.88
#2017-07-12|1092.05
#2017-07-13|1104.01
#2017-07-14|1132.43
#2017-07-17|1146.91
#2017-07-18|1134.72
#2017-07-19|1154.92
#2017-07-20|1154.35
#2017-07-21|1160.40
#2017-07-24|1167.03
#2017-07-25|1157.59
#2017-07-26|1164.04
#2017-07-27|1166.43
#2017-07-28|1167.78
#2017-07-31|1155.20
#2017-08-01|1150.65
#2017-08-02|1146.09
#2017-08-03|1140.75
#2017-08-04|1136.76
#2017-08-07|1163.74
#2017-08-08|1168.72
#2017-08-09|1147.61
#2017-08-10|1148.52
#2017-08-11|1127.44
#2017-08-14|1150.84
#2017-08-15|1140.59
#2017-08-16|1163.46
#2017-08-17|1166.52
#2017-08-18|1164.28
#2017-08-21|1170.43
#2017-08-22|1178.37
#2017-08-23|1183.61
#2017-08-24|1198.01
#2017-08-25|1208.08
#2017-08-28|1206.02
#2017-08-29|1209.30
#2017-08-30|1200.79
#2017-08-31|1207.35
#2017-09-01|1214.86
#2017-09-04|1199.20
#2017-09-05|1202.54
#2017-09-06|1193.26
#2017-09-07|1199.62
#2017-09-08|1186.82
#2017-09-11|1193.85
#2017-09-12|1191.64
#2017-09-13|1177.95
#2017-09-14|1176.68
#2017-09-15|1165.43
#2017-09-18|1163.39
#2017-09-19|1159.63
#2017-09-20|1166.39
#2017-09-21|1161.92
#2017-09-22|1168.11
#2017-09-25|1158.11
#2017-09-26|1133.90
#2017-09-27|1116.98
#2017-09-28|1115.90
#2017-09-29|1129.22
#2017-10-02|1120.53
#2017-10-03|1130.44
#2017-10-04|1151.37
#2017-10-05|1153.57
#2017-10-06|1149.92
#2017-10-09|1147.70
#2017-10-10|1172.33
#2017-10-11|1184.39
#2017-10-12|1196.27
#2017-10-13|1213.48
#2017-10-16|1222.43
#2017-10-17|1201.68
#2017-10-18|1197.72
#2017-10-19|1196.34
#2017-10-20|1180.31
#2017-10-23|1176.94
#2017-10-24|1172.01
#2017-10-25|1156.09
#2017-10-26|1142.13
#2017-10-27|1148.32
#2017-10-30|1168.29
#2017-10-31|1158.98
#2017-11-01|1172.92
#2017-11-02|1176.07
#2017-11-03|1162.25
#2017-11-06|1169.50
#2017-11-07|1179.55
#2017-11-08|1184.67
#2017-11-09|1176.64
#2017-11-10|1165.86
#2017-11-13|1154.55
#2017-11-14|1160.71
#2017-11-15|1162.07
#2017-11-16|1189.13
#2017-11-17|1226.31
#2017-11-20|1239.24
#2017-11-21|1259.07
#2017-11-22|1256.96
#2017-11-23|1238.51
#2017-11-24|1240.51
#2017-11-27|1256.96
#2017-11-28|1276.26
#2017-11-29|1281.03
#2017-11-30|1267.70
#2017-12-01|1243.54
#2017-12-04|1268.88
#2017-12-05|1269.58
#2017-12-06|1248.62
#2017-12-07|1239.58
#2017-12-08|1242.76
#2017-12-11|1242.44
#2017-12-12|1212.07
#2017-12-13|1230.53
#2017-12-14|1250.75
#2017-12-15|1259.33
#2017-12-18|1332.39
#2017-12-19|1341.85
#2017-12-20|1351.52
#2017-12-21|1357.38
#2017-12-22|1366.83
#2017-12-25|1367.07
#2017-12-26|1373.08
#2017-12-27|1408.44
#2017-12-28|1409.40
#2017-12-29|1423.88
#2018-01-01|1423.88
#2018-01-02|1418.77
#2018-01-03|1419.03
#2018-01-04|1422.02
#2018-01-05|1425.34
#2018-01-08|1417.68
#2018-01-09|1424.90
#2018-01-10|1411.82
#2018-01-11|1396.59
#2018-01-12|1406.43
#2018-01-15|1420.68
#2018-01-16|1449.37
#2018-01-17|1463.79
#2018-01-18|1482.34
#2018-01-19|1466.05
#2018-01-22|1488.60
#2018-01-23|1512.41
#2018-01-24|1534.02
#2018-01-25|1553.19
#2018-01-26|1540.74
#2018-01-29|1499.07
#2018-01-30|1462.76
#2018-01-31|1472.95
#2018-02-01|1470.15
#2018-02-02|1427.74
#2018-02-05|1388.16
#2018-02-06|1369.10
#2018-02-07|1400.96
#2018-02-08|1374.09
#2018-02-09|1362.34
#2018-02-12|1394.85
#2018-02-13|1415.74
#2018-02-14|1449.02
#2018-02-15|1531.88
#2018-02-16|1525.82
#2018-02-19|1501.59
#2018-02-20|1472.55
#2018-02-21|1509.34
#2018-02-22|1496.67
#2018-02-23|1523.20
#2018-02-26|1512.45
#2018-02-27|1506.31
#2018-02-28|1479.85
#2018-03-01|1463.66
#2018-03-02|1449.09
#2018-03-05|1475.09
#2018-03-06|1523.43
#2018-03-07|1509.99
#2018-03-08|1501.00
#2018-03-09|1520.62
#2018-03-12|1517.77
#2018-03-13|1521.81
#2018-03-14|1503.99
#2018-03-15|1480.85
#2018-03-16|1460.22
#2018-03-19|1454.40
#2018-03-20|1479.35
#2018-03-21|1483.79
#2018-03-22|1455.31
#2018-03-23|1445.82
#2018-03-26|1456.88
#2018-03-27|1454.99
#2018-03-28|1392.81
#2018-03-29|1395.18
#2018-03-30|1395.54
#2018-04-02|1394.69
#2018-04-03|1385.38
#2018-04-04|1371.86
#2018-04-05|1393.61
#2018-04-06|1372.43
#2018-04-09|1371.90
#2018-04-10|1388.01
#2018-04-11|1376.67
#2018-04-12|1391.11
#2018-04-13|1373.27
#2018-04-16|1382.25
#2018-04-17|1393.62
#2018-04-18|1422.50
#2018-04-19|1421.35
#2018-04-20|1405.58
#2018-04-23|1379.84
#2018-04-24|1360.73
#2018-04-25|1328.93
#2018-04-26|1347.17
#2018-04-27|1356.84
#2018-04-30|1365.56
#2018-05-01|1348.92
#2018-05-02|1341.80
#2018-05-03|1304.36
#2018-05-04|1331.17
#2018-05-07|1336.44
#2018-05-08|1325.13
#2018-05-09|1333.34
#2018-05-10|1361.44
#2018-05-11|1388.11
#2018-05-14|1387.29
#2018-05-15|1317.64
#2018-05-16|1354.85
#2018-05-17|1322.63
#2018-05-18|1292.78
#2018-05-21|1281.53
#2018-05-22|1316.44
#2018-05-23|1301.38
#2018-05-24|1306.21
#2018-05-25|1313.07
#2018-05-28|1318.78
#2018-05-29|1276.88
#2018-05-30|1268.36
#2018-05-31|1268.00
#2018-06-01|1302.76
#2018-06-04|1332.29
#2018-06-05|1298.63
#2018-06-06|1312.27
#2018-06-07|1294.79
#2018-06-08|1264.76
#2018-06-11|1260.18
#2018-06-12|1253.05
#2018-06-13|1258.09
#2018-06-14|1250.54
#2018-06-15|1216.70
#2018-06-18|1203.22
#2018-06-19|1171.04
#2018-06-20|1197.70
#2018-06-21|1191.53
#2018-06-22|1223.91
#2018-06-25|1194.63
#2018-06-26|1180.80
#2018-06-27|1159.93
#2018-06-28|1162.73
#2018-06-29|1225.88
#2018-07-02|1204.94
#2018-07-03|1228.72
#2018-07-04|1232.50
#2018-07-05|1238.24
#2018-07-06|1242.72
#2018-07-09|1280.97
#2018-07-10|1274.05
#2018-07-11|1251.19
#2018-07-12|1256.32
#2018-07-13|1247.49
#2018-07-16|1228.87
#2018-07-17|1247.60
#2018-07-18|1243.07
#2018-07-19|1222.64
#2018-07-20|1245.72
#2018-07-23|1228.87
#2018-07-24|1257.68
#2018-07-25|1249.16
#2018-07-26|1257.22
#2018-07-27|1274.65
#2018-07-30|1278.52
#2018-07-31|1284.10
#2018-08-01|1277.82
#2018-08-02|1233.79
#2018-08-03|1259.31
#2018-08-06|1240.92
#2018-08-07|1269.28
#2018-08-08|1264.18
#2018-08-09|1247.26
#2018-08-10|1195.02
#2018-08-13|1170.29
#2018-08-14|1175.17
#2018-08-15|1092.30
#2018-08-16|1114.35
#2018-08-17|1101.07
#2018-08-20|1122.46
#2018-08-21|1157.57
#2018-08-22|1187.18
#2018-08-23|1192.83
#2018-08-24|1209.11
#2018-08-27|1238.55
#2018-08-28|1244.62
#2018-08-29|1217.00
#2018-08-30|1151.97
#2018-08-31|1154.72
#2018-09-03|1134.09
#2018-09-04|1080.81
#2018-09-05|1048.58
#2018-09-06|1057.07
#2018-09-07|1084.35
#2018-09-10|1069.64
#2018-09-11|1066.18
#2018-09-12|1068.60
#2018-09-13|1098.23
#2018-09-14|1092.53
#2018-09-17|1080.83
#2018-09-18|1086.41
#2018-09-19|1105.60
#2018-09-20|1124.68
#2018-09-21|1148.92
#2018-09-24|1154.90
#2018-09-25|1133.64
#2018-09-26|1147.21
#2018-09-27|1148.67
#2018-09-28|1130.94
#2018-10-01|1129.41
#2018-10-02|1105.38
#2018-10-03|1094.11
#2018-10-04|1054.65
#2018-10-05|1042.75
#2018-10-08|1031.62
#2018-10-09|1037.29
#2018-10-10|1019.23
#2018-10-11|1009.22
#2018-10-12|1062.82
#2018-10-15|1041.28
#2018-10-16|1076.95
#2018-10-17|1060.18
#2018-10-18|1042.37
#2018-10-19|1035.32
#2018-10-22|1055.13
#2018-10-23|1016.67
#2018-10-24|1003.71
#2018-10-25|1015.97
#2018-10-26| 991.37
#2018-10-29|1002.05
#2018-10-30| 985.00
#2018-10-31|1006.92
#2018-11-01|1058.44
#2018-11-02|1089.04
#2018-11-05|1121.51
#2018-11-06|1115.10
#2018-11-07|1141.64
#2018-11-08|1116.63
#2018-11-09|1089.38
#2018-11-12|1050.53
#2018-11-13|1045.76
#2018-11-14|1058.62
#2018-11-15|1076.45
#2018-11-16|1090.42
#2018-11-19|1108.35
#2018-11-20|1067.09
#2018-11-21|1087.40
#2018-11-22|1104.61
#2018-11-23|1089.45
#2018-11-26|1116.27
#2018-11-27|1107.06
#2018-11-28|1121.58
#2018-11-29|1142.40
#2018-11-30|1098.18
#2018-12-03|1139.04
#2018-12-04|1147.12
#2018-12-05|1123.34
#2018-12-06|1072.45
#2018-12-07|1085.09
#2018-12-10|1038.17
#2018-12-11|1059.84
#2018-12-12|1091.11
#2018-12-13|1083.72
#2018-12-14|1061.31
#2018-12-17|1063.16
#2018-12-18|1063.54
#2018-12-19|1084.63
#2018-12-20|1072.16
#2018-12-21|1062.70
#2018-12-24|1067.10
#2018-12-25|1066.88
#2018-12-26|1067.45
#2018-12-27|1061.85
#2018-12-28|1086.84
#2018-12-31|1091.18
#2019-01-01|1091.18
#2019-01-02|1060.44
#2019-01-03|1073.99
#2019-01-04|1116.07
#2019-01-07|1118.80
#2019-01-08|1110.30
#2019-01-09|1140.57
#2019-01-10|1152.14
#2019-01-11|1160.01
#2019-01-14|1161.86
#2019-01-15|1168.11
#2019-01-16|1181.74
#2019-01-17|1164.35
#2019-01-18|1168.15
#2019-01-21|1174.17
#2019-01-22|1168.57
#2019-01-23|1167.76
#2019-01-24|1174.64
#2019-01-25|1192.13
#2019-01-28|1172.53
#2019-01-29|1195.24
#2019-01-30|1183.40
#2019-01-31|1219.15
#2019-02-01|1201.94
#2019-02-04|1179.67
#2019-02-05|1198.75
#2019-02-06|1199.16
#2019-02-07|1167.34
#2019-02-08|1153.89
#2019-02-11|1143.67
#2019-02-12|1158.13
#2019-02-13|1142.46
#2019-02-14|1118.59
#2019-02-15|1125.16
#2019-02-18|1141.14
#2019-02-19|1136.76
#2019-02-20|1159.78
#2019-02-21|1155.17
#2019-02-22|1166.49
#2019-02-25|1177.18
#2019-02-26|1178.87
#2019-02-27|1169.24
#2019-02-28|1158.10
#2019-03-01|1143.95
#2019-03-04|1144.82
#2019-03-05|1146.59
#2019-03-06|1150.48
#2019-03-07|1120.22
#2019-03-08|1118.27
#2019-03-11|1128.70
#2019-03-12|1135.22
#2019-03-13|1127.87
#2019-03-14|1117.77
#2019-03-15|1133.24
#2019-03-18|1146.87
#2019-03-19|1143.81
#2019-03-20|1133.91
#2019-03-21|1144.83
#2019-03-22|1129.60
#2019-03-25|1125.05
#2019-03-26|1118.32
#2019-03-27|1116.00
#2019-03-28|1110.97
#2019-03-29|1139.44
#2019-04-01|1178.00
#2019-04-02|1172.81
#2019-04-03|1199.94
#2019-04-04|1203.28
#2019-04-05|1210.33
#2019-04-08|1208.29
#2019-04-09|1219.46
#2019-04-10|1252.55
#2019-04-11|1239.43
#2019-04-12|1247.16
#2019-04-15|1235.68
#2019-04-16|1248.49
#2019-04-17|1263.65
#2019-04-18|1262.25
#2019-04-19|1262.49
#2019-04-22|1252.63
#2019-04-23|1244.98
#2019-04-24|1229.42
#2019-04-25|1224.12
#2019-04-26|1241.45
#2019-04-29|1236.39
#2019-04-30|1231.04
#2019-05-01|1228.16
#2019-05-02|1222.59
#2019-05-03|1249.78
#2019-05-06|1222.30
#2019-05-07|1214.03
#2019-05-08|1223.27
#2019-05-09|1179.19
#2019-05-10|1209.42
#2019-05-13|1191.86
#2019-05-14|1196.13
#2019-05-15|1189.50
#2019-05-16|1196.35
#2019-05-17|1163.32
#2019-05-20|1152.80
#2019-05-21|1144.91
#2019-05-22|1141.48
#2019-05-23|1108.51
#2019-05-24|1112.92
#2019-05-27|1110.77
#2019-05-28|1079.66
#2019-05-29|1103.64
#2019-05-30|1130.87
#2019-05-31|1147.25
#2019-06-03|1172.57
#2019-06-04|1145.89
#2019-06-05|1139.17
#2019-06-06|1128.78
#2019-06-07|1154.81
#2019-06-10|1179.36
#2019-06-11|1188.76
#2019-06-12|1174.52
#2019-06-13|1164.67
#2019-06-14|1167.45
#2019-06-17|1164.84
#2019-06-18|1202.31
#2019-06-19|1202.94
#2019-06-20|1231.28
#2019-06-21|1227.51
#2019-06-24|1213.67
#2019-06-25|1205.82
#2019-06-26|1213.10
#2019-06-27|1213.18
#2019-06-28|1220.00
#2019-07-01|1230.48
#2019-07-02|1216.90
#2019-07-03|1215.93
#2019-07-04|1216.78
#2019-07-05|1203.08
#2019-07-08|1207.68
#2019-07-09|1188.69
#2019-07-10|1216.55
#2019-07-11|1221.67
#2019-07-12|1209.10
#2019-07-15|1229.49
#2019-07-16|1241.24
#2019-07-17|1219.11
#2019-07-18|1231.71
#2019-07-19|1237.79
#2019-07-22|1239.09
#2019-07-23|1241.91
#2019-07-24|1235.81
#2019-07-25|1215.89
#2019-07-26|1191.65
#2019-07-29|1209.53
#2019-07-30|1198.36
#2019-07-31|1188.09
#2019-08-01|1174.88
#2019-08-02|1138.95
#2019-08-05|1102.11
#2019-08-06|1102.82
#2019-08-07|1094.89
#2019-08-08|1095.55
#2019-08-09|1083.33
#2019-08-12|1071.44
#2019-08-13|1082.62
#2019-08-14|1041.72
#2019-08-15|1056.00
#2019-08-16|1058.36
#2019-08-19|1050.92
#2019-08-20|1057.28
#2019-08-21|1073.96
#2019-08-22|1065.71
#2019-08-23|1068.46
#2019-08-26|1057.82
#2019-08-27|1051.98
#2019-08-28|1058.23
#2019-08-29|1064.04
#2019-08-30|1092.29
#2019-09-02|1086.90
#2019-09-03|1095.59
#2019-09-04|1125.43
#2019-09-05|1133.34
#2019-09-06|1142.11
#2019-09-09|1138.05
#2019-09-10|1138.46
#2019-09-11|1157.33
#2019-09-12|1183.28
#2019-09-13|1192.44
#2019-09-16|1207.77
#2019-09-17|1173.99
#2019-09-18|1170.07
#2019-09-19|1161.94
#2019-09-20|1149.31
#2019-09-23|1139.95
#2019-09-24|1132.91
#2019-09-25|1113.02
#2019-09-26|1123.33
#2019-09-27|1109.27
#2019-09-30|1091.05
#2019-10-01|1084.92
#2019-10-02|1081.86
#2019-10-03|1090.15
#2019-10-04|1106.53
#2019-10-07|1113.39
#2019-10-08|1100.50
#2019-10-09|1101.97
#2019-10-10|1122.73
#2019-10-11|1149.94
#2019-10-14|1147.55
#2019-10-15|1147.01
#2019-10-16|1151.39
#2019-10-17|1164.89
#2019-10-18|1158.97
#2019-10-21|1166.47
#2019-10-22|1178.63
#2019-10-23|1161.42
#2019-10-24|1159.92
#2019-10-25|1153.06
#2019-10-28|1165.66
#2019-10-29|1159.98
#2019-10-30|1126.13
#2019-10-31|1130.52
#2019-11-01|1133.91
#2019-11-04|1163.39
#2019-11-05|1170.13
#2019-11-06|1175.06
#2019-11-07|1177.30
#2019-11-08|1163.61
#2019-11-11|1149.76
#2019-11-12|1154.95
#2019-11-13|1150.58
#2019-11-14|1160.25
#2019-11-15|1165.10
#2019-11-18|1163.90
#2019-11-19|1183.43
#2019-11-20|1190.40
#2019-11-21|1178.23
#2019-11-22|1177.86
#2019-11-25|1161.68
#2019-11-26|1135.77
#2019-11-27|1142.02
#2019-11-28|1126.32
#2019-11-29|1132.65
#2019-12-02|1120.73
#2019-12-03|1113.99
#2019-12-04|1133.52
#2019-12-05|1119.57
#2019-12-06|1129.83
#2019-12-09|1126.62
#2019-12-10|1108.98
#2019-12-11|1129.98
#2019-12-12|1145.96
#2019-12-13|1171.17
#2019-12-16|1181.32
#2019-12-17|1198.20
#2019-12-18|1227.57
#2019-12-19|1225.73
#2019-12-20|1227.07
#2019-12-23|1220.00
#2019-12-24|1231.10
#2019-12-25|1230.71
#2019-12-26|1229.68
#2019-12-27|1241.75
#2019-12-30|1246.15
#2019-12-31|1239.02
#2020-01-01|1239.02
#2020-01-02|1242.68
#2020-01-03|1231.52
#2020-01-06|1216.34
#2020-01-07|1209.41
#2020-01-08|1214.98
#2020-01-09|1218.45
#2020-01-10|1223.64
#2020-01-13|1204.99
#2020-01-14|1219.68
#2020-01-15|1225.12
#2020-01-16|1225.29
#2020-01-17|1225.27
#2020-01-20|1225.31
#2020-01-21|1209.34
#2020-01-22|1220.29
#2020-01-23|1195.64
#2020-01-24|1202.33
#2020-01-27|1160.71
#2020-01-28|1156.45
#2020-01-29|1172.80
#2020-01-30|1163.99
#2020-01-31|1136.26
#2020-02-03|1142.42
#2020-02-04|1176.81
#2020-02-05|1185.12
#2020-02-06|1178.09
#2020-02-07|1161.00
#2020-02-10|1155.99
#2020-02-11|1175.22
#2020-02-12|1185.07
#2020-02-13|1186.85
#2020-02-14|1193.33
#2020-02-17|1188.54
#2020-02-18|1182.28
#2020-02-19|1190.38
#2020-02-20|1167.68
#2020-02-21|1170.48
#2020-02-24|1115.03
#2020-02-25|1103.21
#2020-02-26|1125.68
#2020-02-27|1069.59
#2020-02-28| 998.98
#2020-03-02|1019.19
#2020-03-03|1057.34
#2020-03-04|1064.20
#2020-03-05|1050.68
#2020-03-06|1029.83
#2020-03-09| 951.02
#2020-03-10| 958.11
#2020-03-11| 956.23
#2020-03-12| 854.12
#2020-03-13| 852.89
#2020-03-16| 765.18
#2020-03-17| 774.62
#2020-03-18| 686.44
#2020-03-19| 669.83
#2020-03-20| 697.39
#2020-03-23| 661.94
#2020-03-24| 710.27
#2020-03-25| 763.19
#2020-03-26| 806.88
#2020-03-27| 743.55
#2020-03-30| 725.96
#2020-03-31| 751.17
#2020-04-01| 736.35
#2020-04-02| 735.62
#2020-04-03| 717.26
#2020-04-06| 748.86
#2020-04-07| 784.02
#2020-04-08| 772.58
#2020-04-09| 811.40
#2020-04-10| 811.79
#2020-04-13| 800.52
#2020-04-14| 825.41
#2020-04-15| 788.25
#2020-04-16| 789.62
#2020-04-17| 782.34
#2020-04-20| 784.83
#2020-04-21| 761.64
#2020-04-22| 777.23
#2020-04-23| 796.49
#2020-04-24| 800.63
#2020-04-27| 805.76
#2020-04-28| 814.85
#2020-04-29| 845.98
#2020-04-30| 839.62
#2020-05-01| 819.40
#2020-05-04| 811.94
#2020-05-05| 826.30
#2020-05-06| 818.27
#2020-05-07| 823.21
#2020-05-08| 850.51
#2020-05-11| 843.25
#2020-05-12| 849.89
#2020-05-13| 843.28
#2020-05-14| 817.67
#2020-05-15| 821.57
#2020-05-18| 847.03
#2020-05-19| 868.31
#2020-05-20| 888.28
#2020-05-21| 885.57
#2020-05-22| 873.59
#2020-05-25| 865.49
#2020-05-26| 893.37
#2020-05-27| 882.22
#2020-05-28| 892.54
#2020-05-29| 861.64
#2020-06-01| 880.06
#2020-06-02| 922.35
#2020-06-03| 956.60
#2020-06-04| 950.54
#2020-06-05| 969.09
#2020-06-08| 972.20
#2020-06-09| 980.58
#2020-06-10| 962.54
#2020-06-11| 940.73
#2020-06-12| 942.56
#2020-06-15| 910.51
#2020-06-16| 912.05
#2020-06-17| 953.85
#2020-06-18| 935.50
#2020-06-19| 948.17
#2020-06-22| 949.91
#2020-06-23| 975.11
#2020-06-24| 954.68
#2020-06-25| 948.52
#2020-06-26| 937.54
#2020-06-29| 948.05
#2020-06-30| 946.41
#2020-07-01| 958.13
#2020-07-02| 979.58
#2020-07-03| 974.73
#2020-07-06| 980.63
#2020-07-07| 977.27
#2020-07-08|1002.46
#2020-07-09|1012.38
#2020-07-10|1010.47
#2020-07-13|1029.83
#2020-07-14|1007.01
#2020-07-15|1026.26
#2020-07-16|1022.25
#2020-07-17|1021.35
#2020-07-20|1027.82
#2020-07-21|1053.05
#2020-07-22|1044.33
#2020-07-23|1037.04
#2020-07-24|1015.53
#2020-07-27|1047.28
#2020-07-28|1045.12
#2020-07-29|1052.68
#2020-07-30|1012.02
#2020-07-31| 996.28
#2020-08-03| 978.86
#2020-08-04| 974.20
#2020-08-05|1004.00
#2020-08-06| 987.32
#2020-08-07| 965.15
#2020-08-10| 958.59
#2020-08-11| 965.43
#2020-08-12| 981.22
#2020-08-13| 980.51
#2020-08-14| 976.27
#2020-08-17| 971.40
#2020-08-18| 979.00
#2020-08-19| 979.65
#2020-08-20| 958.19
#2020-08-21| 985.27
#2020-08-24|1011.82
#2020-08-25|1013.60
#2020-08-26|1018.12
#2020-08-27|1016.71
#2020-08-28|1021.54
#2020-08-31| 986.93
#2020-09-01|1013.76
#2020-09-02| 992.34
#2020-09-03| 978.14
#2020-09-04| 970.40
#2020-09-07| 967.53
#2020-09-08| 963.65
#2020-09-09|1003.26
#2020-09-10|1009.12
#2020-09-11|1011.38
#2020-09-14|1017.67
#2020-09-15|1027.41
#2020-09-16|1032.41
#2020-09-17|1017.58
#2020-09-18|1007.23
#2020-09-21| 946.79
#2020-09-22| 958.41
#2020-09-23| 957.01
#2020-09-24| 956.58
#2020-09-25| 935.63
#2020-09-28| 955.74
#2020-09-29| 966.45
#2020-09-30| 978.39
#2020-10-01| 987.50
#2020-10-02|1000.07
#2020-10-05| 997.85
#2020-10-06| 995.39
#2020-10-07| 992.90
#2020-10-08| 992.91
#2020-10-09|1017.07
#2020-10-12|1022.34
#2020-10-13|1010.63
#2020-10-14|1022.92
#2020-10-15|1005.96
#2020-10-16|1015.61
#2020-10-19|1021.40
#2020-10-20|1021.81
#2020-10-21|1042.09
#2020-10-22|1034.62
#2020-10-23|1039.73
#2020-10-26|1034.81
#2020-10-27|1032.92
#2020-10-28| 987.41
#2020-10-29| 972.80
#2020-10-30| 987.28
#2020-11-02|1006.63
#2020-11-03|1023.83
#2020-11-04|1042.42
#2020-11-05|1092.90
#2020-11-06|1115.57
#2020-11-09|1134.76
#2020-11-10|1109.78
#2020-11-11|1093.82
#2020-11-12|1101.48
#2020-11-13|1102.18
#2020-11-16|1121.04
#2020-11-17|1104.82
#2020-11-18|1106.29
#2020-11-19|1089.48
#2020-11-20|1103.94
#2020-11-23|1099.61
#2020-11-24|1099.90
#2020-11-25|1115.31
#2020-11-26|1129.53
#2020-11-27|1118.81
#2020-11-30|1083.59
#2020-12-01|1112.21
#2020-12-02|1114.64
#2020-12-03|1136.69
#2020-12-04|1135.82
#2020-12-07|1148.04
#2020-12-08|1151.39
#2020-12-09|1155.26
#2020-12-10|1143.23
#2020-12-11|1144.05
#2020-12-14|1151.09
#2020-12-15|1163.00
#2020-12-16|1167.27
#2020-12-17|1203.04
#2020-12-18|1206.26
#2020-12-21|1179.37
#2020-12-22|1173.64
#2020-12-23|1183.46
#2020-12-24|1176.59
#2020-12-25|1176.42
#2020-12-28|1164.66
#2020-12-29|1164.29
#2020-12-30|1185.70
#2020-12-31|1181.73
#2021-01-01|1181.73
#2021-01-04|1195.82
#2021-01-05|1171.24
#2021-01-06|1165.92
#2021-01-07|1148.38
#2021-01-08|1172.10
#2021-01-11|1165.93
#2021-01-12|1174.32
#2021-01-13|1187.49
#2021-01-14|1206.27
#2021-01-15|1203.20
#2021-01-18|1210.92
#2021-01-19|1238.86
#2021-01-20|1250.02
#2021-01-21|1261.23
#2021-01-22|1238.19
#2021-01-25|1251.50
#2021-01-26|1240.82
#2021-01-27|1215.74
#2021-01-28|1224.84
#2021-01-29|1221.24
#2021-02-01|1223.12
#2021-02-02|1233.92
#2021-02-03|1244.60
#2021-02-04|1251.47
#2021-02-05|1279.28
#2021-02-08|1286.97
#2021-02-09|1299.69
#2021-02-10|1322.90
#2021-02-11|1332.40
#2021-02-12|1345.98
#2021-02-15|1369.90
#2021-02-16|1345.39
#2021-02-17|1331.44
#2021-02-18|1326.65
#2021-02-19|1342.12
#2021-02-22|1328.14
#2021-02-23|1310.04
#2021-02-24|1303.25
#2021-02-25|1296.39
#2021-02-26|1254.02
#2021-03-01|1306.13
#2021-03-02|1317.65
#2021-03-03|1324.43
#2021-03-04|1302.56
#2021-03-05|1286.23
#2021-03-08|1275.51
#2021-03-09|1296.85
#2021-03-10|1322.49
#2021-03-11|1354.55
#2021-03-12|1319.46
#2021-03-15|1311.69
#2021-03-16|1319.11
#2021-03-17|1302.77
#2021-03-18|1317.28
#2021-03-19|1316.18
#2021-03-22|1318.13
#2021-03-23|1302.45
#2021-03-24|1285.47
#2021-03-25|1268.02
#2021-03-26|1305.54
#2021-03-29|1319.20
#2021-03-30|1325.47
#2021-03-31|1326.48
#2021-04-01|1368.36
#2021-04-02|1368.44
#2021-04-05|1375.23
#2021-04-06|1382.28
#2021-04-07|1354.59
#2021-04-08|1353.20
#2021-04-09|1340.66
#2021-04-12|1325.39
#2021-04-13|1344.41
#2021-04-14|1367.88
#2021-04-15|1395.02
#2021-04-16|1395.22
#2021-04-19|1386.99
#2021-04-20|1362.14
#2021-04-21|1373.34
#2021-04-22|1363.72
#2021-04-23|1364.97
#2021-04-26|1365.83
#2021-04-27|1355.72
#2021-04-28|1365.14
#2021-04-29|1357.55
#2021-04-30|1323.01
#2021-05-03|1327.95
#2021-05-04|1308.20
#2021-05-05|1332.27
#2021-05-06|1358.92
#2021-05-07|1388.92
#2021-05-10|1381.29
#2021-05-11|1364.71
#2021-05-12|1357.11
#2021-05-13|1327.18
#2021-05-14|1335.45
#2021-05-17|1352.98
#2021-05-18|1364.24
#2021-05-19|1344.10
#2021-05-20|1357.05
#2021-05-21|1356.15
#2021-05-24|1350.85
#2021-05-25|1366.38
#2021-05-26|1370.72
#2021-05-27|1376.92
#2021-05-28|1390.91
#2021-05-31|1411.42
#2021-06-01|1416.32
#2021-06-02|1434.03
#2021-06-03|1417.26
#2021-06-04|1426.73
#2021-06-07|1412.53
#2021-06-08|1399.08
#2021-06-09|1401.26
#2021-06-10|1400.09
#2021-06-11|1390.65
#2021-06-14|1393.02
#2021-06-15|1371.65
#2021-06-16|1376.67
#2021-06-17|1334.21
#2021-06-18|1304.26
#2021-06-21|1299.95
#2021-06-22|1277.08
#2021-06-23|1300.67
#2021-06-24|1299.37
#2021-06-25|1309.82
#2021-06-28|1294.00
#2021-06-29|1303.44
#2021-06-30|1304.35
#2021-07-01|1292.30
#2021-07-02|1298.19
#2021-07-05|1286.81
#2021-07-06|1278.73
#2021-07-07|1295.78
#2021-07-08|1270.54
#2021-07-09|1286.70
#2021-07-12|1285.46
#2021-07-13|1261.45
#2021-07-14|1283.49
#2021-07-15|1286.06
#2021-07-16|1287.87
#2021-07-19|1253.79
#2021-07-20|1251.07
#2021-07-21|1260.49
#2021-07-22|1274.46
#2021-07-23|1264.12
#2021-07-26|1238.12
#2021-07-27|1215.73
#2021-07-28|1246.91
#2021-07-29|1293.74
#2021-07-30|1283.72
#2021-08-02|1301.36
#2021-08-03|1290.70
#2021-08-04|1298.42
#2021-08-05|1297.26
#2021-08-06|1268.44
#2021-08-09|1261.16
#2021-08-10|1280.55
#2021-08-11|1288.00
#2021-08-12|1273.83
#2021-08-13|1279.44
#2021-08-16|1264.61
#2021-08-17|1235.80
#2021-08-18|1246.90
#2021-08-19|1197.80
#2021-08-20|1179.22
#2021-08-23|1198.81
#2021-08-24|1230.94
#2021-08-25|1235.02
#2021-08-26|1232.93
#2021-08-27|1257.08
#2021-08-30|1255.11
#2021-08-31|1295.47
#2021-09-01|1308.83
#2021-09-02|1290.96
#2021-09-03|1302.40
#2021-09-06|1302.69
#2021-09-07|1300.40
#2021-09-08|1290.52
#2021-09-09|1263.35
#2021-09-10|1251.94
#2021-09-13|1266.23
#2021-09-14|1258.59
#2021-09-15|1250.29
#2021-09-16|1213.88
#2021-09-17|1214.65
#2021-09-20|1188.76
#2021-09-21|1205.19
#2021-09-22|1237.04
#2021-09-23|1255.88
#2021-09-24|1228.49
#2021-09-27|1224.55
#2021-09-28|1218.44
#2021-09-29|1226.02
#2021-09-30|1235.44
#2021-10-01|1234.70
#2021-10-04|1225.34
#2021-10-05|1232.73
#2021-10-06|1228.54
#2021-10-07|1264.29
#2021-10-08|1261.35
#2021-10-11|1265.20
#2021-10-12|1262.38
#2021-10-13|1279.75
#2021-10-14|1282.27
#2021-10-15|1300.98
#2021-10-18|1295.36
#2021-10-19|1315.01
#2021-10-20|1330.10
#2021-10-21|1303.67
#2021-10-22|1298.53
#2021-10-25|1292.07
#2021-10-26|1294.99
#2021-10-27|1272.92
#2021-10-28|1263.19
#2021-10-29|1247.87
#2021-11-01|1233.70
#2021-11-02|1246.19
#2021-11-03|1257.49
#2021-11-04|1275.85
#2021-11-05|1271.16
#2021-11-08|1278.86
#2021-11-09|1271.17
#2021-11-10|1250.73
#2021-11-11|1269.38
#2021-11-12|1262.79
#2021-11-15|1277.96
#2021-11-16|1271.60
#2021-11-17|1272.01
#2021-11-18|1256.38
#2021-11-19|1237.34
#2021-11-22|1234.45
#2021-11-23|1224.69
#2021-11-24|1203.89
#2021-11-25|1208.68
#2021-11-26|1140.93
#2021-11-29|1165.58
#2021-11-30|1200.19
#2021-12-01|1238.24
#2021-12-02|1234.09
#2021-12-03|1218.21
#2021-12-06|1233.80
#2021-12-07|1246.00
#2021-12-08|1251.38
#2021-12-09|1226.68
#2021-12-10|1210.62
#2021-12-13|1203.39
#2021-12-14|1203.99
#2021-12-15|1200.41
#2021-12-16|1213.40
#2021-12-17|1230.52
#2021-12-20|1214.82
#2021-12-21|1221.68
#2021-12-22|1230.89
#2021-12-23|1250.71
#2021-12-24|1254.49
#2021-12-27|1255.65
#2021-12-28|1248.35
#2021-12-29|1246.62
#2021-12-30|1252.01
#2021-12-31|1251.12
#2022-01-03|1260.31
#2022-01-04|1269.27
#2022-01-05|1290.84
#2022-01-06|1275.06
#2022-01-07|1275.53
#2022-01-10|1273.48
#2022-01-11|1295.98
#2022-01-12|1342.32
#2022-01-13|1339.12
#2022-01-14|1330.35
#2022-01-17|1323.90
#2022-01-18|1303.40
#2022-01-19|1322.39
#2022-01-20|1355.62
#2022-01-21|1348.93
#2022-01-24|1291.70
#2022-01-25|1300.77
#2022-01-26|1327.25
#2022-01-27|1299.14
#2022-01-28|1280.30
#2022-01-31|1327.72
#2022-02-01|1352.14
#2022-02-02|1338.28
#2022-02-03|1345.27
#2022-02-04|1330.28
#2022-02-07|1332.17
#2022-02-08|1356.22
#2022-02-09|1368.10
#2022-02-10|1390.14
#2022-02-11|1384.48
#2022-02-14|1384.98
#2022-02-15|1383.96
#2022-02-16|1406.34
#2022-02-17|1415.22
#2022-02-18|1397.78
#2022-02-21|1382.88
#2022-02-22|1389.72
#2022-02-23|1384.86
#2022-02-24|1343.00
#2022-02-25|1366.54
#2022-02-28|1382.28
#2022-03-01|1421.22
#2022-03-02|1414.65
#2022-03-03|1435.01
#2022-03-04|1375.37
#2022-03-07|1347.45
#2022-03-08|1347.90
#2022-03-09|1376.08
#2022-03-10|1398.73
#2022-03-11|1403.46
#2022-03-14|1370.94
#2022-03-15|1351.84
#2022-03-16|1419.13
#2022-03-17|1447.69
#2022-03-18|1437.22
#2022-03-21|1445.22
#2022-03-22|1453.47
#2022-03-23|1456.63
#2022-03-24|1475.64
#2022-03-25|1454.96
#2022-03-28|1441.37
#2022-03-29|1468.45
#2022-03-30|1491.63
#2022-03-31|1471.97
#2022-04-01|1476.33
#2022-04-04|1477.45
#2022-04-05|1453.86
#2022-04-06|1447.93
#2022-04-07|1428.67
#2022-04-08|1452.75
#2022-04-11|1456.95
#2022-04-12|1453.02
#2022-04-13|1424.00
#2022-04-14|1401.61
#2022-04-15|1401.93
#2022-04-18|1398.61
#2022-04-19|1379.48
#2022-04-20|1364.23
#2022-04-21|1335.53
#2022-04-22|1307.90
#2022-04-25|1265.06
#2022-04-26|1272.15
#2022-04-27|1261.95
#2022-04-28|1270.46
#2022-04-29|1295.81
#2022-05-02|1279.62
#2022-05-03|1279.60
#2022-05-04|1261.61
#2022-05-05|1236.51
#2022-05-06|1207.74
#2022-05-09|1166.55
#2022-05-10|1179.12
#2022-05-11|1203.49
#2022-05-12|1190.94
#2022-05-13|1214.74
#2022-05-16|1217.32
#2022-05-17|1234.72
#2022-05-18|1226.36
#2022-05-19|1219.44
#2022-05-20|1218.45
#2022-05-23|1247.75
#2022-05-24|1228.29
#2022-05-25|1207.15
#2022-05-26|1245.82
#2022-05-27|1275.32
#2022-05-30|1313.07
#2022-05-31|1306.67
#2022-06-01|1280.66
#2022-06-02|1282.09
#2022-06-03|1277.54
#2022-06-06|1281.70
#2022-06-07|1260.77
#2022-06-08|1261.46
#2022-06-09|1238.62
#2022-06-10|1194.39
#2022-06-13|1149.29
#2022-06-14|1148.65
#2022-06-15|1182.94
#2022-06-16|1179.97
#2022-06-17|1159.45
#2022-06-20|1177.14
#2022-06-21|1198.18
#2022-06-22|1175.37
#2022-06-23|1166.56
#2022-06-24|1193.88
#2022-06-27|1214.22
#2022-06-28|1196.40
#2022-06-29|1172.46
#2022-06-30|1140.87
#2022-07-01|1132.58
#2022-07-04|1167.58
#2022-07-05|1123.15
#2022-07-06|1117.46
#2022-07-07|1157.14
#2022-07-08|1154.71
#2022-07-11|1122.48
#2022-07-12|1124.13
#2022-07-13|1108.15
#2022-07-14|1059.81
#2022-07-15|1081.28
#2022-07-18|1107.13
#2022-07-19|1117.43
#2022-07-20|1111.81
#2022-07-21|1125.11
#2022-07-22|1143.53
#2022-07-25|1128.24
#2022-07-26|1135.62
#2022-07-27|1135.02
#2022-07-28|1155.45
#2022-07-29|1143.23
#2022-08-01|1156.68
#2022-08-02|1133.35
#2022-08-03|1130.31
#2022-08-04|1139.73
#2022-08-05|1154.30
#2022-08-08|1185.49
#2022-08-09|1182.27
#2022-08-10|1217.00
#2022-08-11|1238.41
#2022-08-12|1229.60
#2022-08-15|1215.74
#2022-08-16|1228.31
#2022-08-17|1205.43
#2022-08-18|1187.47
#2022-08-19|1142.22
#2022-08-22|1138.62
#2022-08-23|1147.71
#2022-08-24|1147.59
#2022-08-25|1181.36
#2022-08-26|1176.12
#2022-08-29|1157.68
#2022-08-30|1120.27
#2022-08-31|1103.51
#2022-09-01|1071.98
#2022-09-02|1101.57
#2022-09-05|1107.42
#2022-09-06|1097.29
#2022-09-07|1082.45
#2022-09-08|1083.13
#2022-09-09|1115.95
#2022-09-12|1140.76
#2022-09-13|1097.10
#2022-09-14|1095.18
#2022-09-15|1087.30
#2022-09-16|1057.36
#2022-09-19|1051.18
#2022-09-20|1056.03
#2022-09-21|1052.46
#2022-09-22|1041.72
#2022-09-23|1001.98
#2022-09-26|1005.51
#2022-09-27|1014.76
#2022-09-28|1010.11
#2022-09-29| 990.51
#2022-09-30|1005.20
#2022-10-03|1015.01
#2022-10-04|1059.33
#2022-10-05|1035.84
#2022-10-06|1047.09
#2022-10-07|1034.46
#2022-10-10|1011.97
#2022-10-11|1012.82
#2022-10-12| 999.59
#2022-10-13| 983.22
#2022-10-14| 990.71
#2022-10-17|1032.39
#2022-10-18|1031.42
#2022-10-19|1011.39
#2022-10-20|1017.17
#2022-10-21|1004.97
#2022-10-24| 952.65
#2022-10-25| 981.98
#2022-10-26|1023.97
#2022-10-27|1032.50
#2022-10-28|1006.34
#2022-10-31|1002.34
#2022-11-01|1023.89
#2022-11-02|1029.51
#2022-11-03|1002.37
#2022-11-04|1072.75
#2022-11-07|1099.22
#2022-11-08|1088.36
#2022-11-09|1091.99
#2022-11-10|1133.22
#2022-11-11|1165.54
#2022-11-14|1161.83
#2022-11-15|1170.00
#2022-11-16|1186.05
#2022-11-17|1167.53
#2022-11-18|1183.63
#2022-11-21|1165.96
#2022-11-22|1171.96
#2022-11-23|1198.03
#2022-11-24|1204.36
#2022-11-25|1194.78
#2022-11-28|1197.76
#2022-11-29|1198.05
#2022-11-30|1234.79
#2022-12-01|1168.50
#2022-12-02|1167.44
#2022-12-05|1193.25
#2022-12-06|1193.44
#2022-12-07|1203.02
#2022-12-08|1208.38
#2022-12-09|1198.80
#2022-12-12|1178.96
#2022-12-13|1223.80
#2022-12-14|1212.32
#2022-12-15|1173.39
#2022-12-16|1156.85
#2022-12-19|1196.26
#2022-12-20|1186.65
#2022-12-21|1206.40
#2022-12-22|1202.45
#2022-12-23|1217.47
#2022-12-26|1217.51
#2022-12-27|1197.64
#2022-12-28|1214.67
#2022-12-29|1226.61
#2022-12-30|1205.46
#2023-01-02|1205.95
#2023-01-03|1241.41
#2023-01-04|1255.54
#2023-01-05|1231.04
#2023-01-06|1255.23
#2023-01-09|1306.21
#2023-01-10|1290.98
#2023-01-11|1304.17
#2023-01-12|1319.14
#2023-01-13|1341.50
#2023-01-16|1314.14
#2023-01-17|1303.98
#2023-01-18|1318.94
#2023-01-19|1285.74
#2023-01-20|1300.64
#2023-01-23|1314.13
#2023-01-24|1313.02
#2023-01-25|1306.29
#2023-01-26|1318.16
#2023-01-27|1322.79
#2023-01-30|1294.54
#2023-01-31|1277.23
#2023-02-01|1304.37
#2023-02-02|1321.46
#2023-02-03|1297.51
#2023-02-06|1266.00
#2023-02-07|1271.87
#2023-02-08|1264.84
#2023-02-09|1271.72
#2023-02-10|1244.21
#2023-02-13|1260.79
#2023-02-14|1251.39
#2023-02-15|1232.90
#2023-02-16|1230.10
#2023-02-17|1219.49
#2023-02-20|1216.09
#2023-02-21|1189.49
#2023-02-22|1188.46
#2023-02-23|1198.72
#2023-02-24|1161.22
#2023-02-27|1172.27
#2023-02-28|1180.79
#2023-03-01|1218.30
#2023-03-02|1191.65
#2023-03-03|1194.60
#2023-03-06|1199.13
#2023-03-07|1176.36
#2023-03-08|1164.22
#2023-03-09|1156.91
#2023-03-10|1160.87
#2023-03-13|1157.44
#2023-03-14|1151.68
#2023-03-15|1114.44
#2023-03-16|1117.27
#2023-03-17|1110.68
#2023-03-20|1121.72
#2023-03-21|1119.29
#2023-03-22|1156.79
#2023-03-23|1196.43
#2023-03-24|1179.45
#2023-03-27|1165.22
#2023-03-28|1194.24
#2023-03-29|1210.13
#2023-03-30|1223.26
#2023-03-31|1219.04
#2023-04-03|1222.63
#2023-04-04|1238.25
#2023-04-05|1216.33
#2023-04-06|1208.90
#2023-04-07|1208.85
#2023-04-10|1191.52
#2023-04-11|1199.92
#2023-04-12|1191.85
#2023-04-13|1230.54
#2023-04-14|1229.58
#2023-04-17|1227.20
#2023-04-18|1241.84
#2023-04-19|1234.60
#2023-04-20|1242.43
#2023-04-21|1223.76
#2023-04-24|1215.37
#2023-04-25|1195.05
#2023-04-26|1207.60
#2023-04-27|1215.12
#2023-04-28|1222.25
#2023-05-01|1220.01
#2023-05-02|1190.74
#2023-05-03|1206.21
#2023-05-04|1192.44
#2023-05-05|1199.42
#2023-05-08|1207.10
#2023-05-09|1169.39
#2023-05-10|1155.11
#2023-05-11|1125.12
#2023-05-12|1120.89
#2023-05-15|1145.30
#2023-05-16|1144.89
#2023-05-17|1143.31
#2023-05-18|1118.73
#2023-05-19|1118.60
#2023-05-22|1133.97
#2023-05-23|1118.83
#2023-05-24|1108.69
#2023-05-25|1078.59
#2023-05-26|1082.38
#2023-05-29|1073.27
#2023-05-30|1056.79
#2023-05-31|1052.24
#2023-06-01|1080.46
#2023-06-02|1107.31
#2023-06-05|1119.42
#2023-06-06|1121.16
#2023-06-07|1141.31
#2023-06-08|1155.44
#2023-06-09|1173.29
#2023-06-12|1170.77
#2023-06-13|1191.27
#2023-06-14|1208.37
#2023-06-15|1220.86
#2023-06-16|1232.04
#2023-06-19|1232.05
#2023-06-20|1198.36
#2023-06-21|1179.07
#2023-06-22|1164.78
#2023-06-23|1133.79
#2023-06-26|1137.71
#2023-06-27|1170.99
#2023-06-28|1171.66
#2023-06-29|1161.16
#2023-06-30|1174.66
#2023-07-03|1179.34
#2023-07-04|1185.93
#2023-07-05|1172.41
#2023-07-06|1124.09
#2023-07-07|1145.43
#2023-07-10|1142.64
#2023-07-11|1167.42
#2023-07-12|1224.30
#2023-07-13|1254.11
#2023-07-14|1254.17
#2023-07-17|1255.79
#2023-07-18|1269.09
#2023-07-19|1263.84
#2023-07-20|1249.45
#2023-07-21|1243.72
#2023-07-24|1259.28
#2023-07-25|1282.87
#2023-07-26|1279.03
#2023-07-27|1288.51
#2023-07-28|1313.28
#2023-07-31|1311.54
#2023-08-01|1277.99
#2023-08-02|1216.02
#2023-08-03|1210.60
#2023-08-04|1233.94
#2023-08-07|1211.70
#2023-08-08|1189.66
#2023-08-09|1189.23
#2023-08-10|1227.08
#2023-08-11|1199.19
#2023-08-14|1174.34
#2023-08-15|1167.68
#2023-08-16|1160.72
#2023-08-17|1152.07
#2023-08-18|1136.64
#2023-08-21|1144.72
#2023-08-22|1149.52
#2023-08-23|1179.41
#2023-08-24|1170.48
#2023-08-25|1161.18
#2023-08-28|1185.67
#2023-08-29|1190.95
#2023-08-30|1188.58
#2023-08-31|1157.10
#2023-09-01|1166.56
#2023-09-04|1159.42
#2023-09-05|1144.12
#2023-09-06|1143.06
#2023-09-07|1124.69
#2023-09-08|1137.22
#2023-09-11|1156.57
#2023-09-12|1153.27
#2023-09-13|1153.58
#2023-09-14|1150.50
#2023-09-15|1138.62
#2023-09-18|1131.24
#2023-09-19|1135.09
#2023-09-20|1162.45
#2023-09-21|1123.37
#2023-09-22|1144.61
#2023-09-25|1139.81
#2023-09-26|1113.69
#2023-09-27|1103.98
#2023-09-28|1106.35
#2023-09-29|1114.70
#2023-10-02|1081.33
#2023-10-03|1068.09
#2023-10-04|1062.78
#2023-10-05|1064.41
#2023-10-06|1079.50
#2023-10-09|1080.33
#2023-10-10|1134.28
#2023-10-11|1157.06
#2023-10-12|1140.71
#2023-10-13|1134.92
#2023-10-16|1146.39
#2023-10-17|1148.41
#2023-10-18|1119.24
#2023-10-19|1103.27
#2023-10-20|1103.11
#2023-10-23|1102.08
#2023-10-24|1098.15
#2023-10-25|1091.42
#2023-10-26|1093.10
#2023-10-27|1093.33
#2023-10-30|1101.18
#2023-10-31|1097.33
#2023-11-01|1103.69
#2023-11-02|1143.36
#2023-11-03|1187.08
#2023-11-06|1189.71
#2023-11-07|1155.52
#2023-11-08|1169.48
#2023-11-09|1160.27
#2023-11-10|1138.34
#2023-11-13|1138.33
#2023-11-14|1184.73
#2023-11-15|1223.78
#2023-11-16|1195.48
#2023-11-17|1190.92
#2023-11-20|1194.26
#2023-11-21|1185.24
#2023-11-22|1169.76
#2023-11-23|1187.54
#2023-11-24|1192.38
#2023-11-27|1197.16
#2023-11-28|1205.21
#2023-11-29|1206.60
#2023-11-30|1189.42
#2023-12-01|1201.08
#2023-12-04|1195.62
#2023-12-05|1175.97
#2023-12-06|1185.64
#2023-12-07|1174.80
#2023-12-08|1165.70
#2023-12-11|1162.18
#2023-12-12|1148.97
#2023-12-13|1151.86
#2023-12-14|1243.84
#2023-12-15|1244.32
#2023-12-18|1200.32
#2023-12-19|1228.02
#2023-12-20|1233.47
#2023-12-21|1237.19
#2023-12-22|1200.37
#2023-12-25|1200.32
#2023-12-26|1190.66
#2023-12-27|1248.64
#2023-12-28|1235.44
#2023-12-29|1255.38
#2024-01-01|1255.38
#2024-01-02|1220.84
#2024-01-03|1183.87
#2024-01-04|1181.54
#2024-01-05|1193.17
#2024-01-08|1190.10
#2024-01-09|1180.51
#2024-01-10|1174.29
#2024-01-11|1180.25
#2024-01-12|1195.93
#2024-01-15|1177.13
#2024-01-16|1150.13
#2024-01-17|1118.40
#2024-01-18|1137.26
#2024-01-19|1139.78
#2024-01-22|1124.50
#2024-01-23|1147.86
#2024-01-24|1175.57
#2024-01-25|1171.77
#2024-01-26|1195.26
#2024-01-29|1178.87
#2024-01-30|1183.59
#2024-01-31|1199.37
#2024-02-01|1200.75
#2024-02-02|1182.47
#2024-02-05|1163.36
#2024-02-06|1183.39
#2024-02-07|1178.40
#2024-02-08|1163.41
#2024-02-09|1155.65
#2024-02-12|1163.67
#2024-02-13|1141.70
#2024-02-14|1145.72
#2024-02-15|1153.95
#2024-02-16|1165.71
#2024-02-19|1161.29
#2024-02-20|1157.23
#2024-02-21|1158.86
#2024-02-22|1158.49
#2024-02-23|1145.70
#2024-02-26|1137.39
#2024-02-27|1145.74
#2024-02-28|1119.07
#2024-02-29|1130.90
#2024-03-01|1139.22
#2024-03-04|1145.69
#2024-03-05|1146.16
#2024-03-06|1161.41
#2024-03-07|1164.19
#2024-03-08|1168.36
#2024-03-11|1177.80
#2024-03-12|1169.25
#2024-03-13|1190.21
#2024-03-14|1166.30
#2024-03-15|1153.65
#2024-03-18|1130.57
#2024-03-19|1125.03
#2024-03-20|1143.25
#2024-03-21|1140.92
#2024-03-22|1142.60
#2024-03-25|1145.59
#2024-03-26|1150.20
#2024-03-27|1161.04
#2024-03-28|1165.45
#2024-03-29|1165.28
#2024-04-01|1164.72
#2024-04-02|1174.29
#2024-04-03|1172.42
#2024-04-04|1200.06
#2024-04-05|1190.05
#2024-04-08|1200.09
#2024-04-09|1215.12
#2024-04-10|1201.81
#2024-04-11|1198.76
#2024-04-12|1185.53
#2024-04-15|1165.97
#2024-04-16|1144.93
#2024-04-17|1141.44
#2024-04-18|1140.66
#2024-04-19|1141.62
#2024-04-22|1145.52
#2024-04-23|1154.36
#2024-04-24|1154.22
#2024-04-25|1154.12
#2024-04-26|1187.96
#2024-04-29|1217.30
#2024-04-30|1198.20
#2024-05-01|1212.00
#2024-05-02|1216.36
#2024-05-03|1228.97
#2024-05-06|1240.16
#2024-05-07|1242.11
#2024-05-08|1234.33
#2024-05-09|1248.40
#2024-05-10|1263.68
#2024-05-13|1281.06
#2024-05-14|1269.47
#2024-05-15|1291.94
#2024-05-16|1303.66
#2024-05-17|1301.44
#2024-05-20|1309.62
#2024-05-21|1319.05
#2024-05-22|1298.81
#2024-05-23|1272.61
#2024-05-24|1278.28
#2024-05-27|1279.64
#2024-05-28|1276.94
#2024-05-29|1268.99
#2024-05-30|1224.89
#2024-05-31|1202.13
#2024-06-03|1242.84
#2024-06-04|1217.88
#2024-06-05|1193.31
#2024-06-06|1197.09
#2024-06-07|1197.80
#2024-06-10|1198.85
#2024-06-11|1205.14
#2024-06-12|1238.47
#2024-06-13|1233.42
#2024-06-14|1253.03
#2024-06-17|1262.07
#2024-06-18|1331.33
#2024-06-19|1359.49
#2024-06-20|1340.61
#2024-06-21|1343.94
#2024-06-24|1332.02
#2024-06-25|1319.51
#2024-06-26|1307.24
#2024-06-27|1283.08
#2024-06-28|1317.96
#2024-07-01|1318.18
#2024-07-02|1282.37
#2024-07-03|1323.38
#2024-07-04|1335.44
#2024-07-05|1332.53
#2024-07-08|1345.00
#2024-07-09|1338.50
#2024-07-10|1334.12
#2024-07-11|1357.63
#2024-07-12|1365.71
#2024-07-15|1357.50
#2024-07-16|1350.99
#2024-07-17|1325.63
#2024-07-18|1332.68
#2024-07-19|1318.45
#2024-07-22|1327.33
#2024-07-23|1325.28
#2024-07-24|1330.80
#2024-07-25|1331.90
#2024-07-26|1340.70
#2024-07-29|1321.55
#2024-07-30|1341.15
#2024-07-31|1381.24
#2024-08-01|1369.24
#2024-08-02|1340.14
#2024-08-05|1301.19
#2024-08-06|1302.19
#2024-08-07|1326.78
#2024-08-08|1332.76
#2024-08-09|1337.37
#2024-08-12|1344.63
#2024-08-13|1355.86
#2024-08-14|1374.86
#2024-08-15|1395.50
#2024-08-16|1417.68
#2024-08-19|1443.99
#2024-08-20|1431.99
#2024-08-21|1435.92
#2024-08-22|1416.14
#2024-08-23|1446.12
#2024-08-26|1446.03
#2024-08-27|1451.52
#2024-08-28|1439.67
#2024-08-29|1449.37
#2024-08-30|1438.99
#2024-09-02|1423.35
#2024-09-03|1391.52
#2024-09-04|1403.52
#2024-09-05|1414.88
#2024-09-06|1398.12
#2024-09-09|1389.19
#2024-09-10|1394.07
#2024-09-11|1380.48
#2024-09-12|1402.68
#2024-09-13|1418.59
#2024-09-16|1422.29
#2024-09-17|1445.18
#2024-09-18|1450.31
#2024-09-19|1477.60
#2024-09-20|1481.64
#2024-09-23|1522.16
#2024-09-24|1519.76
#2024-09-25|1550.10
#2024-09-26|1572.32
#2024-09-27|1582.23
#2024-09-30|1547.49
#2024-10-01|1537.28
#2024-10-02|1545.39
#2024-10-03|1522.98
#2024-10-04|1526.45
#2024-10-07|1530.79
#2024-10-08|1503.46
#2024-10-09|1494.39
#2024-10-10|1505.89
#2024-10-11|1531.39
#2024-10-14|1523.79
#2024-10-15|1510.77
#2024-10-16|1517.46
#2024-10-17|1514.72
#2024-10-18|1542.63
#2024-10-21|1535.86
#2024-10-22|1539.36
#2024-10-23|1503.56
#2024-10-24|1526.57
#2024-10-25|1532.23
#2024-10-28|1535.59
#2024-10-29|1531.54
#2024-10-30|1525.33
#2024-10-31|1502.47
#2024-11-01|1527.69
#2024-11-04|1532.73
#2024-11-05|1554.88
#2024-11-06|1510.73
#2024-11-07|1547.10
#2024-11-08|1513.19
#2024-11-11|1471.90
#2024-11-12|1454.59
#2024-11-13|1445.31
#2024-11-14|1440.03
#2024-11-15|1435.84
#2024-11-18|1463.17
#2024-11-19|1465.02
#2024-11-20|1471.34
#2024-11-21|1486.15
#2024-11-22|1475.28
#2024-11-25|1460.66
#2024-11-26|1463.51
#2024-11-27|1452.02
#2024-11-28|1456.22
#2024-11-29|1451.19
#2024-12-02|1461.03
#2024-12-03|1466.21
#2024-12-04|1478.69
#2024-12-05|1499.66
#2024-12-06|1502.22
#2024-12-09|1534.25
#2024-12-10|1519.35
#2024-12-11|1528.48
#2024-12-12|1520.35
#2024-12-13|1520.25
#2024-12-16|1520.29
#2024-12-17|1470.76
#2024-12-18|1474.70
#2024-12-19|1429.35
#2024-12-20|1431.35
#2024-12-23|1414.84
#2024-12-24|1412.24
#2024-12-25|1412.25
#2024-12-26|1399.14
#2024-12-27|1405.99
#2024-12-30|1384.53
#2024-12-31|1377.48
#2025-01-01|1377.48
#2025-01-02|1393.28
#2025-01-03|1402.39
#2025-01-06|1415.80
#2025-01-07|1395.23
#2025-01-08|1361.24
#2025-01-09|1367.90
#2025-01-10|1348.22
#2025-01-13|1325.86
#2025-01-14|1338.68
#2025-01-15|1378.32
#2025-01-16|1370.80
#2025-01-17|1394.25
#2025-01-20|1403.08
#2025-01-21|1411.74
#2025-01-22|1407.46
#2025-01-23|1390.20
#2025-01-24|1409.69
#2025-01-27|1380.58
#2025-01-28|1384.59
#2025-01-29|1413.69
#2025-01-30|1432.53
#2025-01-31|1418.28
#2025-02-03|1406.20
#2025-02-04|1427.03
#2025-02-05|1438.29
#2025-02-06|1452.27
#2025-02-07|1465.25
#2025-02-10|1469.51
#2025-02-11|1463.16
#2025-02-12|1463.50
#2025-02-13|1460.85
#2025-02-14|1490.27
#2025-02-17|1479.40
#2025-02-18|1497.82
#2025-02-19|1479.02
#2025-02-20|1500.11
#2025-02-21|1506.64
#2025-02-24|1475.77
#2025-02-25|1479.02
#2025-02-26|1488.32
#2025-02-27|1463.05
#2025-02-28|1428.08
#2025-03-03|1455.23
#2025-03-04|1441.63
#2025-03-05|1476.46
#2025-03-06|1508.03
#2025-03-07|1510.41
#2025-03-10|1486.57
#2025-03-11|1491.87
#2025-03-12|1475.49
#2025-03-13|1483.77
#2025-03-14|1511.53
#2025-03-17|1528.05
#2025-03-18|1536.02
#2025-03-19|1557.01
#2025-03-20|1545.23
#2025-03-21|1538.98
#2025-03-24|1536.44
#2025-03-25|1544.88
#2025-03-26|1550.93
#2025-03-27|1552.68
#2025-03-28|1530.02
#2025-03-31|1518.41
#2025-04-01|1541.15
#2025-04-02|1495.13
#2025-04-03|1436.86
#2025-04-04|1364.17
#2025-04-07|1340.77
#2025-04-08|1381.39
#2025-04-09|1329.57
#2025-04-10|1414.31
#2025-04-11|1438.78
#2025-04-14|1514.98
#2025-04-15|1513.84
#2025-04-16|1534.12
#2025-04-17|1531.64
#2025-04-18|1532.20
#2025-04-21|1543.50
#2025-04-22|1554.57
#2025-04-23|1554.28
#2025-04-24|1556.67
#2025-04-25|1561.51
#2025-04-28|1578.43
#2025-04-29|1590.01
#2025-04-30|1592.86
#2025-05-01|1592.16
#2025-05-02|1625.03
#2025-05-05|1624.11
#2025-05-06|1630.35
#2025-05-07|1619.44
#2025-05-08|1616.01
#2025-05-09|1626.22
#2025-05-12|1631.27
#2025-05-13|1631.06
#2025-05-14|1642.50
#2025-05-15|1659.90
#2025-05-16|1657.74
#2025-05-19|1653.59
#2025-05-20|1669.86
#2025-05-21|1688.31
#2025-05-22|1673.98
#2025-05-23|1688.81
#2025-05-26|1693.83
#2025-05-27|1690.84
#2025-05-28|1692.92
#2025-05-29|1725.10
#2025-05-30|1687.01
#2025-06-02|1718.62
#2025-06-03|1712.15
#2025-06-04|1739.55
#2025-06-05|1761.80
#2025-06-06|1754.95
#2025-06-09|1763.51
#2025-06-10|1773.23
#2025-06-11|1760.10
#2025-06-12|1768.20
#2025-06-13|1718.08
#2025-06-16|1727.55
#2025-06-17|1697.20
#2025-06-18|1702.87
#2025-06-19|1686.82
#2025-06-20|1696.27
#2025-06-23|1699.72
#2025-06-24|1753.01
#2025-06-25|1739.91
#2025-06-26|1749.21
#2025-06-27|1745.17
#2025-06-30|1756.77
#2025-07-01|1781.71
#2025-07-02|1771.28
#2025-07-03|1791.75
#2025-07-04|1788.23
#2025-07-07|1777.99
#2025-07-08|1765.73
#2025-07-09|1774.42
#2025-07-10|1772.35
#2025-07-11|1745.30
#2025-07-14|1739.44
#2025-07-15|1749.20
#2025-07-16|1750.88
#2025-07-17|1764.42
#2025-07-18|1812.37
#2025-07-21|1819.79
#2025-07-22|1825.24
#2025-07-23|1845.72
#2025-07-24|1837.49
#2025-07-25|1797.61
#2025-07-28|1789.26
#2025-07-29|1792.19
#2025-07-30|1795.04
#2025-07-31|1778.34
#2025-08-01|1763.03
#2025-08-04|1801.33
#2025-08-05|1801.08
#2025-08-06|1825.80
#2025-08-07|1837.35
#2025-08-08|1846.92
#2025-08-11|1839.18
#2025-08-12|1869.30
#2025-08-13|1908.01
#2025-08-14|1892.63
#2025-08-15|1895.23
#2025-08-18|1868.62
#2025-08-19|1868.94
#2025-08-20|1858.55
#2025-08-21|1867.38
#2025-08-22|1920.01
#2025-08-25|1913.35
#2025-08-26|1888.97
#2025-08-27|1867.47
#2025-08-28|1870.61
#2025-08-29|1865.66
#2025-09-01|1878.23
#2025-09-02|1856.63
#2025-09-03|1865.51
#2025-09-04|1826.64
#2025-09-05|1873.64
#2025-09-08|1903.43
#2025-09-09|1907.60
#2025-09-10|1923.42
#2025-09-11|1937.15
#2025-09-12|1952.32
#2025-09-15|1954.34
#2025-09-16|1962.81
#2025-09-17|1973.70
#2025-09-18|1981.84
#2025-09-19|1995.42
#2025-09-22|1991.30
#2025-09-23|2014.85
#2025-09-24|2005.67
#2025-09-25|1972.53
#2025-09-26|1992.26
#2025-09-29|2008.43
#2025-09-30|2024.88
#2025-10-01|2046.52
#2025-10-02|2021.00
#2025-10-03|2063.16
#2025-10-06|2073.98
#2025-10-07|2063.03
#2025-10-08|2097.51
#2025-10-09|2090.08
#2025-10-10|2064.24
#2025-10-13|2079.06
#2025-10-14|2063.76
#2025-10-15|2090.55
#2025-10-16|2123.24
#2025-10-17|2070.30
#2025-10-20|2102.88
#2025-10-21|2044.54
#2025-10-22|2054.69
#2025-10-23|2100.58
#2025-10-24|2103.77
#2025-10-27|2068.69
#2025-10-28|2103.16
#2025-10-29|2113.15
#2025-10-30|2072.07
#2025-10-31|2058.18
#2025-11-03|2062.11
#2025-11-04|2012.05
#2025-11-05|2046.40
#2025-11-06|2069.46
#2025-11-07|2051.54
#2025-11-10|2103.56
#2025-11-11|2096.84
#2025-11-12|2132.90
#2025-11-13|2173.42
#2025-11-14|2123.60
#2025-11-17|2131.82
#2025-11-18|2084.12
#2025-11-19|2108.96
#2025-11-20|2114.23
#2025-11-21|2037.14
#2025-11-24|2054.25
#2025-11-25|2063.39
#2025-11-26|2112.95
#2025-11-27|2077.11
#2025-11-28|2083.77
#2025-12-01|2108.15
#2025-12-02|2085.69
#2025-12-03|2106.19
#2025-12-04|2113.24
#2025-12-05|2148.25
#2025-12-08|2104.29
#2025-12-09|2105.57
#2025-12-10|2117.80
#2025-12-11|2155.46
#2025-12-12|2172.31
#2025-12-15|2183.94
#2025-12-16|2190.34
#2025-12-17|2220.65
#2025-12-18|2228.85
#2025-12-19|2231.08
#2025-12-22|2257.17
#2025-12-23|2271.69
#2025-12-24|2290.22
#2025-12-25|2289.72
#2025-12-26|2285.37
#2025-12-29|2261.02
#2025-12-30|2284.23
#2025-12-31|2272.05
#2026-01-01|2272.05
#2026-01-02|2292.24
#2026-01-05|2313.63
#2026-01-06|2366.89
#2026-01-07|2335.70
#2026-01-08|2304.07
#2026-01-09|2327.13
#2026-01-12|2379.35
#2026-01-13|2387.43
#2026-01-14|2383.83
#2026-01-15|2395.15
#2026-01-16|2369.77
#2026-01-19|2373.08
#2026-01-20|2373.22
#2026-01-21|2396.99
#2026-01-22|2441.80
#2026-01-23|2457.49
#2026-01-26|2527.71
#2026-01-27|2511.50
#2026-01-28|2550.89
#2026-01-29|2565.01
#2026-01-30|2434.11
#2026-02-02|2393.80
#2026-02-03|2443.49
#2026-02-04|2427.06
#2026-02-05|2355.76
#2026-02-06|2411.77
#2026-02-09|2440.50
#2026-02-10|2443.63
#2026-02-11|2457.49
#2026-02-12|2483.65
#2026-02-13|2432.58
#2026-02-16|2444.64
#2026-02-17|2400.09
#2026-02-18|2469.09
#2026-02-19|2435.89
#2026-02-20|2468.32
#2026-02-23|2502.74
#2026-02-24|2516.75
#2026-02-25|2563.91
#2026-02-26|2556.22
#2026-02-27|2594.26
#2026-03-02|2515.49
#2026-03-03|2301.54
#2026-03-04|2372.48
#2026-03-05|2316.46
#2026-03-06|2239.49
#2026-03-09|2264.09
#2026-03-10|2372.47
#2026-03-11|2294.22
#2026-03-12|2241.75
#2026-03-13|2177.82
#2026-03-16|2244.57
#2026-03-17|2273.56
#2026-03-18|2189.91
#2026-03-19|2124.54
#2026-03-20|2094.86
#2026-03-23|2123.34
#2026-03-24|2096.90
#2026-03-25|2190.75
#2026-03-26|2143.80
#2026-03-27|2116.20
#2026-03-30|2112.54
#2026-03-31|2153.25
#2026-04-01|2245.29