Table Data - NASDAQ Emerging Markets: Middle East and Africa Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEAMCN |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:52 PM CDT |
| Notes | For more information about this series, see: NQEMMEAMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 114.64 |
| 2001-04-02 | 112.72 |
| 2001-04-03 | 109.60 |
| 2001-04-04 | 112.09 |
| 2001-04-05 | 113.73 |
| 2001-04-06 | 112.23 |
| 2001-04-09 | 113.09 |
| 2001-04-10 | 112.51 |
| 2001-04-11 | 115.73 |
| 2001-04-12 | 115.57 |
| 2001-04-13 | . |
| 2001-04-16 | 115.26 |
| 2001-04-17 | 113.75 |
| 2001-04-18 | 115.33 |
| 2001-04-19 | 116.18 |
| 2001-04-20 | 115.42 |
| 2001-04-23 | 114.58 |
| 2001-04-24 | 115.96 |
| 2001-04-25 | 116.24 |
| 2001-04-26 | 117.72 |
| 2001-04-27 | 118.35 |
| 2001-04-30 | 120.17 |
| 2001-05-01 | 120.30 |
| 2001-05-02 | 120.18 |
| 2001-05-03 | 118.80 |
| 2001-05-04 | 118.90 |
| 2001-05-07 | 120.18 |
| 2001-05-08 | 119.94 |
| 2001-05-09 | 120.51 |
| 2001-05-10 | 122.11 |
| 2001-05-11 | 121.89 |
| 2001-05-14 | 121.12 |
| 2001-05-15 | 121.08 |
| 2001-05-16 | 121.50 |
| 2001-05-17 | 124.21 |
| 2001-05-18 | 124.53 |
| 2001-05-21 | 126.68 |
| 2001-05-22 | 126.47 |
| 2001-05-23 | 125.76 |
| 2001-05-24 | 125.42 |
| 2001-05-25 | 125.05 |
| 2001-05-28 | . |
| 2001-05-29 | 124.77 |
| 2001-05-30 | 125.24 |
| 2001-05-31 | 123.99 |
| 2001-06-01 | 122.12 |
| 2001-06-04 | 123.38 |
| 2001-06-05 | 123.08 |
| 2001-06-06 | 122.19 |
| 2001-06-07 | 122.36 |
| 2001-06-08 | 123.76 |
| 2001-06-11 | 123.03 |
| 2001-06-12 | 122.59 |
| 2001-06-13 | 122.69 |
| 2001-06-14 | 123.48 |
| 2001-06-15 | 124.80 |
| 2001-06-18 | 123.21 |
| 2001-06-19 | 125.06 |
| 2001-06-20 | 124.30 |
| 2001-06-21 | 125.87 |
| 2001-06-22 | 127.61 |
| 2001-06-25 | 128.46 |
| 2001-06-26 | 129.44 |
| 2001-06-27 | 129.09 |
| 2001-06-28 | 128.52 |
| 2001-06-29 | 128.74 |
| 2001-07-02 | 130.03 |
| 2001-07-03 | 130.52 |
| 2001-07-04 | . |
| 2001-07-05 | 125.17 |
| 2001-07-06 | 124.32 |
| 2001-07-09 | 124.34 |
| 2001-07-10 | 124.78 |
| 2001-07-11 | 123.90 |
| 2001-07-12 | 124.47 |
| 2001-07-13 | 124.58 |
| 2001-07-16 | 124.47 |
| 2001-07-17 | 123.23 |
| 2001-07-18 | 123.57 |
| 2001-07-19 | 123.02 |
| 2001-07-20 | 122.18 |
| 2001-07-23 | 122.70 |
| 2001-07-24 | 122.34 |
| 2001-07-25 | 121.85 |
| 2001-07-26 | 121.94 |
| 2001-07-27 | 121.52 |
| 2001-07-30 | 122.20 |
| 2001-07-31 | 120.49 |
| 2001-08-01 | 121.40 |
| 2001-08-02 | 123.60 |
| 2001-08-03 | 122.22 |
| 2001-08-06 | 120.93 |
| 2001-08-07 | 120.18 |
| 2001-08-08 | 119.58 |
| 2001-08-09 | 120.00 |
| 2001-08-10 | 120.46 |
| 2001-08-13 | 120.16 |
| 2001-08-14 | 121.58 |
| 2001-08-15 | 122.43 |
| 2001-08-16 | 122.72 |
| 2001-08-17 | 122.59 |
| 2001-08-20 | 121.43 |
| 2001-08-21 | 121.23 |
| 2001-08-22 | 121.87 |
| 2001-08-23 | 122.95 |
| 2001-08-24 | 123.62 |
| 2001-08-27 | 124.28 |
| 2001-08-28 | 124.61 |
| 2001-08-29 | 124.47 |
| 2001-08-30 | 122.79 |
| 2001-08-31 | 121.77 |
| 2001-09-03 | . |
| 2001-09-04 | 121.75 |
| 2001-09-05 | 120.64 |
| 2001-09-06 | 119.18 |
| 2001-09-07 | 119.37 |
| 2001-09-10 | 118.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 109.00 |
| 2001-09-18 | 107.59 |
| 2001-09-19 | 108.18 |
| 2001-09-20 | 105.21 |
| 2001-09-21 | 99.77 |
| 2001-09-24 | 100.00 |
| 2001-09-25 | 102.82 |
| 2001-09-26 | 103.74 |
| 2001-09-27 | 102.88 |
| 2001-09-28 | 104.25 |
| 2001-10-01 | 103.86 |
| 2001-10-02 | 103.07 |
| 2001-10-03 | 101.61 |
| 2001-10-04 | 104.29 |
| 2001-10-05 | 105.15 |
| 2001-10-08 | 105.16 |
| 2001-10-09 | 105.27 |
| 2001-10-10 | 104.54 |
| 2001-10-11 | 106.00 |
| 2001-10-12 | 105.60 |
| 2001-10-15 | 107.90 |
| 2001-10-16 | 105.94 |
| 2001-10-17 | 106.11 |
| 2001-10-18 | 105.79 |
| 2001-10-19 | 106.38 |
| 2001-10-22 | 104.18 |
| 2001-10-23 | 104.49 |
| 2001-10-24 | 104.64 |
| 2001-10-25 | 104.74 |
| 2001-10-26 | 104.32 |
| 2001-10-29 | 105.09 |
| 2001-10-30 | 103.53 |
| 2001-10-31 | 103.35 |
| 2001-11-01 | 103.00 |
| 2001-11-02 | 102.60 |
| 2001-11-05 | 103.72 |
| 2001-11-06 | 103.67 |
| 2001-11-07 | 102.68 |
| 2001-11-08 | 102.71 |
| 2001-11-09 | 101.59 |
| 2001-11-12 | 101.07 |
| 2001-11-13 | 101.99 |
| 2001-11-14 | 103.36 |
| 2001-11-15 | 104.63 |
| 2001-11-16 | 105.37 |
| 2001-11-19 | 104.55 |
| 2001-11-20 | 104.58 |
| 2001-11-21 | 102.53 |
| 2001-11-22 | . |
| 2001-11-23 | 102.67 |
| 2001-11-26 | 103.92 |
| 2001-11-27 | 102.54 |
| 2001-11-28 | 102.93 |
| 2001-11-29 | 100.97 |
| 2001-11-30 | 100.40 |
| 2001-12-03 | 99.55 |
| 2001-12-04 | 98.38 |
| 2001-12-05 | 96.44 |
| 2001-12-06 | 95.65 |
| 2001-12-07 | 93.26 |
| 2001-12-10 | 94.74 |
| 2001-12-11 | 93.09 |
| 2001-12-12 | 92.47 |
| 2001-12-13 | 89.68 |
| 2001-12-14 | 85.69 |
| 2001-12-17 | 88.07 |
| 2001-12-18 | 87.34 |
| 2001-12-19 | 85.03 |
| 2001-12-20 | 79.23 |
| 2001-12-21 | 85.29 |
| 2001-12-24 | 87.30 |
| 2001-12-25 | . |
| 2001-12-26 | 87.84 |
| 2001-12-27 | 88.32 |
| 2001-12-28 | 88.12 |
| 2001-12-31 | 88.33 |
| 2002-01-01 | . |
| 2002-01-02 | 86.25 |
| 2002-01-03 | 85.85 |
| 2002-01-04 | 87.97 |
| 2002-01-07 | 91.63 |
| 2002-01-08 | 93.43 |
| 2002-01-09 | 94.86 |
| 2002-01-10 | 94.95 |
| 2002-01-11 | 95.28 |
| 2002-01-14 | 94.02 |
| 2002-01-15 | 91.43 |
| 2002-01-16 | 90.78 |
| 2002-01-17 | 91.44 |
| 2002-01-18 | 91.35 |
| 2002-01-21 | . |
| 2002-01-22 | 88.90 |
| 2002-01-23 | 90.20 |
| 2002-01-24 | 90.69 |
| 2002-01-25 | 90.45 |
| 2002-01-28 | 88.57 |
| 2002-01-29 | 89.40 |
| 2002-01-30 | 88.15 |
| 2002-01-31 | 89.10 |
| 2002-02-01 | 87.94 |
| 2002-02-04 | 88.47 |
| 2002-02-05 | 88.38 |
| 2002-02-06 | 89.18 |
| 2002-02-07 | 89.60 |
| 2002-02-08 | 89.57 |
| 2002-02-11 | 87.68 |
| 2002-02-12 | 88.51 |
| 2002-02-13 | 87.74 |
| 2002-02-14 | 88.67 |
| 2002-02-15 | 88.57 |
| 2002-02-18 | . |
| 2002-02-19 | 88.05 |
| 2002-02-20 | 88.22 |
| 2002-02-21 | 87.56 |
| 2002-02-22 | 87.35 |
| 2002-02-25 | 88.32 |
| 2002-02-26 | 90.05 |
| 2002-02-27 | 89.21 |
| 2002-02-28 | 88.16 |
| 2002-03-01 | 88.49 |
| 2002-03-04 | 91.60 |
| 2002-03-05 | 92.17 |
| 2002-03-06 | 92.25 |
| 2002-03-07 | 90.76 |
| 2002-03-08 | 87.84 |
| 2002-03-11 | 89.26 |
| 2002-03-12 | 87.83 |
| 2002-03-13 | 86.23 |
| 2002-03-14 | 86.31 |
| 2002-03-15 | 85.21 |
| 2002-03-18 | 84.71 |
| 2002-03-19 | 85.98 |
| 2002-03-20 | 86.71 |
| 2002-03-21 | 87.70 |
| 2002-03-22 | 88.34 |
| 2002-03-25 | 87.64 |
| 2002-03-26 | 87.24 |
| 2002-03-27 | 87.75 |
| 2002-03-28 | 88.09 |
| 2002-03-29 | . |
| 2002-04-01 | 87.59 |
| 2002-04-02 | 89.92 |
| 2002-04-03 | 91.11 |
| 2002-04-04 | 91.54 |
| 2002-04-05 | 93.63 |
| 2002-04-08 | 93.45 |
| 2002-04-09 | 92.57 |
| 2002-04-10 | 93.67 |
| 2002-04-11 | 94.06 |
| 2002-04-12 | 93.73 |
| 2002-04-15 | 93.93 |
| 2002-04-16 | 94.14 |
| 2002-04-17 | 96.07 |
| 2002-04-18 | 96.39 |
| 2002-04-19 | 96.78 |
| 2002-04-22 | 99.82 |
| 2002-04-23 | 101.16 |
| 2002-04-24 | 101.20 |
| 2002-04-25 | 102.94 |
| 2002-04-26 | 103.50 |
| 2002-04-29 | 103.11 |
| 2002-04-30 | 101.43 |
| 2002-05-01 | 101.89 |
| 2002-05-02 | 102.44 |
| 2002-05-03 | 105.13 |
| 2002-05-06 | 107.13 |
| 2002-05-07 | 110.04 |
| 2002-05-08 | 110.09 |
| 2002-05-09 | 110.75 |
| 2002-05-10 | 111.93 |
| 2002-05-13 | 112.30 |
| 2002-05-14 | 112.96 |
| 2002-05-15 | 110.69 |
| 2002-05-16 | 111.15 |
| 2002-05-17 | 112.65 |
| 2002-05-20 | 111.80 |
| 2002-05-21 | 111.54 |
| 2002-05-22 | 111.12 |
| 2002-05-23 | 111.05 |
| 2002-05-24 | 114.19 |
| 2002-05-27 | . |
| 2002-05-28 | 114.26 |
| 2002-05-29 | 115.76 |
| 2002-05-30 | 117.10 |
| 2002-05-31 | 116.08 |
| 2002-06-03 | 115.95 |
| 2002-06-04 | 118.59 |
| 2002-06-05 | 115.94 |
| 2002-06-06 | 117.46 |
| 2002-06-07 | 116.52 |
| 2002-06-10 | 114.21 |
| 2002-06-11 | 111.32 |
| 2002-06-12 | 110.76 |
| 2002-06-13 | 109.18 |
| 2002-06-14 | 107.44 |
| 2002-06-17 | 106.01 |
| 2002-06-18 | 110.29 |
| 2002-06-19 | 110.98 |
| 2002-06-20 | 110.08 |
| 2002-06-21 | 108.92 |
| 2002-06-24 | 109.69 |
| 2002-06-25 | 108.90 |
| 2002-06-26 | 107.91 |
| 2002-06-27 | 107.70 |
| 2002-06-28 | 108.32 |
| 2002-07-01 | 109.82 |
| 2002-07-02 | 108.53 |
| 2002-07-03 | 105.69 |
| 2002-07-04 | . |
| 2002-07-05 | 107.95 |
| 2002-07-08 | 108.37 |
| 2002-07-09 | 108.91 |
| 2002-07-10 | 107.99 |
| 2002-07-11 | 106.71 |
| 2002-07-12 | 108.96 |
| 2002-07-15 | 108.40 |
| 2002-07-16 | 108.32 |
| 2002-07-17 | 109.18 |
| 2002-07-18 | 110.41 |
| 2002-07-19 | 109.48 |
| 2002-07-22 | 107.29 |
| 2002-07-23 | 104.84 |
| 2002-07-24 | 100.64 |
| 2002-07-25 | 102.43 |
| 2002-07-26 | 101.10 |
| 2002-07-29 | 102.23 |
| 2002-07-30 | 102.03 |
| 2002-07-31 | 99.52 |
| 2002-08-01 | 97.81 |
| 2002-08-02 | 97.96 |
| 2002-08-05 | 96.54 |
| 2002-08-06 | 94.71 |
| 2002-08-07 | 96.41 |
| 2002-08-08 | 97.15 |
| 2002-08-09 | 96.80 |
| 2002-08-12 | 98.04 |
| 2002-08-13 | 95.98 |
| 2002-08-14 | 96.56 |
| 2002-08-15 | 96.38 |
| 2002-08-16 | 97.13 |
| 2002-08-19 | 96.59 |
| 2002-08-20 | 94.90 |
| 2002-08-21 | 94.13 |
| 2002-08-22 | 94.45 |
| 2002-08-23 | 94.21 |
| 2002-08-26 | 93.72 |
| 2002-08-27 | 96.54 |
| 2002-08-28 | 96.69 |
| 2002-08-29 | 95.81 |
| 2002-08-30 | 97.99 |
| 2002-09-02 | . |
| 2002-09-03 | 96.02 |
| 2002-09-04 | 96.13 |
| 2002-09-05 | 96.96 |
| 2002-09-06 | 98.55 |
| 2002-09-09 | 100.71 |
| 2002-09-10 | 100.52 |
| 2002-09-11 | 101.78 |
| 2002-09-12 | 101.71 |
| 2002-09-13 | 100.13 |
| 2002-09-16 | 99.68 |
| 2002-09-17 | 100.99 |
| 2002-09-18 | 100.16 |
| 2002-09-19 | 99.73 |
| 2002-09-20 | 99.35 |
| 2002-09-23 | 98.99 |
| 2002-09-24 | 98.80 |
| 2002-09-25 | 100.48 |
| 2002-09-26 | 100.14 |
| 2002-09-27 | 100.58 |
| 2002-09-30 | 100.35 |
| 2002-10-01 | 101.69 |
| 2002-10-02 | 102.25 |
| 2002-10-03 | 102.98 |
| 2002-10-04 | 102.97 |
| 2002-10-07 | 101.15 |
| 2002-10-08 | 101.31 |
| 2002-10-09 | 101.58 |
| 2002-10-10 | 101.50 |
| 2002-10-11 | 102.21 |
| 2002-10-14 | 101.98 |
| 2002-10-15 | 103.98 |
| 2002-10-16 | 103.10 |
| 2002-10-17 | 104.66 |
| 2002-10-18 | 104.62 |
| 2002-10-21 | 106.04 |
| 2002-10-22 | 107.71 |
| 2002-10-23 | 108.15 |
| 2002-10-24 | 109.29 |
| 2002-10-25 | 108.82 |
| 2002-10-28 | 109.69 |
| 2002-10-29 | 108.15 |
| 2002-10-30 | 107.95 |
| 2002-10-31 | 109.05 |
| 2002-11-01 | 111.29 |
| 2002-11-04 | 112.42 |
| 2002-11-05 | 111.94 |
| 2002-11-06 | 113.24 |
| 2002-11-07 | 115.36 |
| 2002-11-08 | 115.55 |
| 2002-11-11 | 115.17 |
| 2002-11-12 | 114.88 |
| 2002-11-13 | 114.08 |
| 2002-11-14 | 116.55 |
| 2002-11-15 | 117.43 |
| 2002-11-18 | 118.06 |
| 2002-11-19 | 117.03 |
| 2002-11-20 | 115.47 |
| 2002-11-21 | 116.88 |
| 2002-11-22 | 119.33 |
| 2002-11-25 | 121.01 |
| 2002-11-26 | 120.83 |
| 2002-11-27 | 121.01 |
| 2002-11-28 | . |
| 2002-11-29 | 121.75 |
| 2002-12-02 | 122.84 |
| 2002-12-03 | 122.29 |
| 2002-12-04 | 123.16 |
| 2002-12-05 | 122.83 |
| 2002-12-06 | 120.89 |
| 2002-12-09 | 121.60 |
| 2002-12-10 | 123.28 |
| 2002-12-11 | 124.18 |
| 2002-12-12 | 122.92 |
| 2002-12-13 | 123.88 |
| 2002-12-16 | 124.02 |
| 2002-12-17 | 122.61 |
| 2002-12-18 | 124.17 |
| 2002-12-19 | 122.18 |
| 2002-12-20 | 124.37 |
| 2002-12-23 | 125.29 |
| 2002-12-24 | 124.11 |
| 2002-12-25 | . |
| 2002-12-26 | 124.65 |
| 2002-12-27 | 125.61 |
| 2002-12-30 | 126.97 |
| 2002-12-31 | 127.14 |
| 2003-01-01 | . |
| 2003-01-02 | 127.90 |
| 2003-01-03 | 130.74 |
| 2003-01-06 | 129.92 |
| 2003-01-07 | 129.96 |
| 2003-01-08 | 128.60 |
| 2003-01-09 | 128.71 |
| 2003-01-10 | 130.13 |
| 2003-01-13 | 128.86 |
| 2003-01-14 | 126.99 |
| 2003-01-15 | 128.24 |
| 2003-01-16 | 127.03 |
| 2003-01-17 | 126.13 |
| 2003-01-20 | . |
| 2003-01-21 | 124.21 |
| 2003-01-22 | 124.54 |
| 2003-01-23 | 126.26 |
| 2003-01-24 | 124.00 |
| 2003-01-27 | 121.57 |
| 2003-01-28 | 121.27 |
| 2003-01-29 | 121.80 |
| 2003-01-30 | 122.46 |
| 2003-01-31 | 123.43 |
| 2003-02-03 | 124.84 |
| 2003-02-04 | 126.80 |
| 2003-02-05 | 124.85 |
| 2003-02-06 | 126.11 |
| 2003-02-07 | 125.17 |
| 2003-02-10 | 123.82 |
| 2003-02-11 | 124.64 |
| 2003-02-12 | 124.60 |
| 2003-02-13 | 123.74 |
| 2003-02-14 | 124.11 |
| 2003-02-17 | . |
| 2003-02-18 | 123.15 |
| 2003-02-19 | 123.40 |
| 2003-02-20 | 126.28 |
| 2003-02-21 | 127.69 |
| 2003-02-24 | 127.20 |
| 2003-02-25 | 126.36 |
| 2003-02-26 | 127.58 |
| 2003-02-27 | 126.65 |
| 2003-02-28 | 125.33 |
| 2003-03-03 | 126.75 |
| 2003-03-04 | 125.03 |
| 2003-03-05 | 125.15 |
| 2003-03-06 | 122.78 |
| 2003-03-07 | 123.76 |
| 2003-03-10 | 123.20 |
| 2003-03-11 | 122.68 |
| 2003-03-12 | 119.90 |
| 2003-03-13 | 118.91 |
| 2003-03-14 | 118.73 |
| 2003-03-17 | 117.67 |
| 2003-03-18 | 119.88 |
| 2003-03-19 | 121.02 |
| 2003-03-20 | 120.91 |
| 2003-03-21 | 120.00 |
| 2003-03-24 | 118.97 |
| 2003-03-25 | 118.93 |
| 2003-03-26 | 119.65 |
| 2003-03-27 | 120.03 |
| 2003-03-28 | 118.33 |
| 2003-03-31 | 119.44 |
| 2003-04-01 | 120.72 |
| 2003-04-02 | 119.26 |
| 2003-04-03 | 119.90 |
| 2003-04-04 | 120.10 |
| 2003-04-07 | 121.41 |
| 2003-04-08 | 121.00 |
| 2003-04-09 | 122.94 |
| 2003-04-10 | 123.98 |
| 2003-04-11 | 125.00 |
| 2003-04-14 | 125.15 |
| 2003-04-15 | 127.90 |
| 2003-04-16 | 126.87 |
| 2003-04-17 | 128.66 |
| 2003-04-18 | . |
| 2003-04-21 | 128.08 |
| 2003-04-22 | 128.12 |
| 2003-04-23 | 128.88 |
| 2003-04-24 | 130.52 |
| 2003-04-25 | 131.19 |
| 2003-04-28 | 132.16 |
| 2003-04-29 | 132.07 |
| 2003-04-30 | 131.11 |
| 2003-05-01 | 131.20 |
| 2003-05-02 | 129.05 |
| 2003-05-05 | 133.13 |
| 2003-05-06 | 131.63 |
| 2003-05-07 | 132.56 |
| 2003-05-08 | 132.49 |
| 2003-05-09 | 133.11 |
| 2003-05-12 | 131.71 |
| 2003-05-13 | 132.92 |
| 2003-05-14 | 130.36 |
| 2003-05-15 | 126.67 |
| 2003-05-16 | 128.48 |
| 2003-05-19 | 127.38 |
| 2003-05-20 | 128.79 |
| 2003-05-21 | 129.91 |
| 2003-05-22 | 128.03 |
| 2003-05-23 | 129.16 |
| 2003-05-26 | . |
| 2003-05-27 | 128.21 |
| 2003-05-28 | 127.08 |
| 2003-05-29 | 128.77 |
| 2003-05-30 | 130.34 |
| 2003-06-02 | 131.59 |
| 2003-06-03 | 131.83 |
| 2003-06-04 | 130.79 |
| 2003-06-05 | 134.92 |
| 2003-06-06 | 135.33 |
| 2003-06-09 | 136.69 |
| 2003-06-10 | 135.62 |
| 2003-06-11 | 136.11 |
| 2003-06-12 | 136.96 |
| 2003-06-13 | 139.04 |
| 2003-06-16 | 140.29 |
| 2003-06-17 | 141.48 |
| 2003-06-18 | 140.58 |
| 2003-06-19 | 141.92 |
| 2003-06-20 | 141.46 |
| 2003-06-23 | 139.11 |
| 2003-06-24 | 139.30 |
| 2003-06-25 | 139.97 |
| 2003-06-26 | 140.96 |
| 2003-06-27 | 142.29 |
| 2003-06-30 | 142.86 |
| 2003-07-01 | 144.64 |
| 2003-07-02 | 146.28 |
| 2003-07-03 | 147.02 |
| 2003-07-04 | . |
| 2003-07-07 | 147.59 |
| 2003-07-08 | 146.95 |
| 2003-07-09 | 147.25 |
| 2003-07-10 | 148.29 |
| 2003-07-11 | 147.66 |
| 2003-07-14 | 148.77 |
| 2003-07-15 | 147.92 |
| 2003-07-16 | 145.98 |
| 2003-07-17 | 144.72 |
| 2003-07-18 | 144.06 |
| 2003-07-21 | 143.68 |
| 2003-07-22 | 145.18 |
| 2003-07-23 | 147.15 |
| 2003-07-24 | 147.34 |
| 2003-07-25 | 150.44 |
| 2003-07-28 | 152.92 |
| 2003-07-29 | 153.02 |
| 2003-07-30 | 151.87 |
| 2003-07-31 | 152.35 |
| 2003-08-01 | 152.42 |
| 2003-08-04 | 151.93 |
| 2003-08-05 | 152.83 |
| 2003-08-06 | 153.87 |
| 2003-08-07 | 156.24 |
| 2003-08-08 | 153.15 |
| 2003-08-11 | 154.40 |
| 2003-08-12 | 154.72 |
| 2003-08-13 | 154.91 |
| 2003-08-14 | 157.80 |
| 2003-08-15 | 157.87 |
| 2003-08-18 | 158.47 |
| 2003-08-19 | 158.92 |
| 2003-08-20 | 159.96 |
| 2003-08-21 | 158.63 |
| 2003-08-22 | 158.86 |
| 2003-08-25 | 157.33 |
| 2003-08-26 | 160.11 |
| 2003-08-27 | 161.33 |
| 2003-08-28 | 161.08 |
| 2003-08-29 | 160.51 |
| 2003-09-01 | . |
| 2003-09-02 | 160.92 |
| 2003-09-03 | 162.51 |
| 2003-09-04 | 162.48 |
| 2003-09-05 | 161.48 |
| 2003-09-08 | 159.09 |
| 2003-09-09 | 161.42 |
| 2003-09-10 | 163.84 |
| 2003-09-11 | 162.85 |
| 2003-09-12 | 163.56 |
| 2003-09-15 | 162.20 |
| 2003-09-16 | 160.83 |
| 2003-09-17 | 162.59 |
| 2003-09-18 | 163.94 |
| 2003-09-19 | 163.87 |
| 2003-09-22 | 164.83 |
| 2003-09-23 | 165.26 |
| 2003-09-24 | 165.70 |
| 2003-09-25 | 167.37 |
| 2003-09-26 | 165.54 |
| 2003-09-29 | 164.96 |
| 2003-09-30 | 168.50 |
| 2003-10-01 | 168.82 |
| 2003-10-02 | 170.73 |
| 2003-10-03 | 170.89 |
| 2003-10-06 | 169.50 |
| 2003-10-07 | 173.05 |
| 2003-10-08 | 172.66 |
| 2003-10-09 | 173.26 |
| 2003-10-10 | 173.30 |
| 2003-10-13 | 173.72 |
| 2003-10-14 | 176.14 |
| 2003-10-15 | 175.54 |
| 2003-10-16 | 177.14 |
| 2003-10-17 | 175.49 |
| 2003-10-20 | 174.73 |
| 2003-10-21 | 175.15 |
| 2003-10-22 | 177.20 |
| 2003-10-23 | 178.26 |
| 2003-10-24 | 179.93 |
| 2003-10-27 | 179.30 |
| 2003-10-28 | 177.52 |
| 2003-10-29 | 179.43 |
| 2003-10-30 | 181.75 |
| 2003-10-31 | 181.05 |
| 2003-11-03 | 182.29 |
| 2003-11-04 | 182.36 |
| 2003-11-05 | 181.41 |
| 2003-11-06 | 183.45 |
| 2003-11-07 | 184.81 |
| 2003-11-10 | 185.82 |
| 2003-11-11 | 184.88 |
| 2003-11-12 | 185.80 |
| 2003-11-13 | 190.11 |
| 2003-11-14 | 192.14 |
| 2003-11-17 | 191.11 |
| 2003-11-18 | 192.45 |
| 2003-11-19 | 193.63 |
| 2003-11-20 | 192.90 |
| 2003-11-21 | 195.23 |
| 2003-11-24 | 192.62 |
| 2003-11-25 | 194.54 |
| 2003-11-26 | 197.92 |
| 2003-11-27 | . |
| 2003-11-28 | 201.93 |
| 2003-12-01 | 203.82 |
| 2003-12-02 | 205.48 |
| 2003-12-03 | 207.00 |
| 2003-12-04 | 205.21 |
| 2003-12-05 | 203.77 |
| 2003-12-08 | 201.91 |
| 2003-12-09 | 202.26 |
| 2003-12-10 | 200.25 |
| 2003-12-11 | 202.62 |
| 2003-12-12 | 203.29 |
| 2003-12-15 | 206.62 |
| 2003-12-16 | 206.07 |
| 2003-12-17 | 205.34 |
| 2003-12-18 | 201.76 |
| 2003-12-19 | 197.17 |
| 2003-12-22 | 196.71 |
| 2003-12-23 | 197.84 |
| 2003-12-24 | 201.86 |
| 2003-12-25 | . |
| 2003-12-26 | 202.11 |
| 2003-12-29 | 202.07 |
| 2003-12-30 | 208.01 |
| 2003-12-31 | 206.06 |
| 2004-01-01 | . |
| 2004-01-02 | 212.35 |
| 2004-01-05 | 219.63 |
| 2004-01-06 | 216.14 |
| 2004-01-07 | 214.19 |
| 2004-01-08 | 211.22 |
| 2004-01-09 | 210.20 |
| 2004-01-12 | 205.67 |
| 2004-01-13 | 207.15 |
| 2004-01-14 | 200.89 |
| 2004-01-15 | 195.29 |
| 2004-01-16 | 197.23 |
| 2004-01-19 | . |
| 2004-01-20 | 202.82 |
| 2004-01-21 | 203.16 |
| 2004-01-22 | 204.67 |
| 2004-01-23 | 203.98 |
| 2004-01-26 | 204.53 |
| 2004-01-27 | 204.05 |
| 2004-01-28 | 209.07 |
| 2004-01-29 | 205.95 |
| 2004-01-30 | 205.79 |
| 2004-02-02 | 205.90 |
| 2004-02-03 | 210.84 |
| 2004-02-04 | 209.80 |
| 2004-02-05 | 209.65 |
| 2004-02-06 | 209.72 |
| 2004-02-09 | 211.18 |
| 2004-02-10 | 212.69 |
| 2004-02-11 | 210.53 |
| 2004-02-12 | 217.72 |
| 2004-02-13 | 220.06 |
| 2004-02-16 | . |
| 2004-02-17 | 218.72 |
| 2004-02-18 | 218.71 |
| 2004-02-19 | 218.26 |
| 2004-02-20 | 216.09 |
| 2004-02-23 | 218.94 |
| 2004-02-24 | 219.75 |
| 2004-02-25 | 218.83 |
| 2004-02-26 | 217.47 |
| 2004-02-27 | 218.15 |
| 2004-03-01 | 219.95 |
| 2004-03-02 | 220.19 |
| 2004-03-03 | 213.70 |
| 2004-03-04 | 213.72 |
| 2004-03-05 | 221.06 |
| 2004-03-08 | 222.09 |
| 2004-03-09 | 224.13 |
| 2004-03-10 | 221.94 |
| 2004-03-11 | 219.35 |
| 2004-03-12 | 217.46 |
| 2004-03-15 | 219.01 |
| 2004-03-16 | 219.15 |
| 2004-03-17 | 216.65 |
| 2004-03-18 | 221.34 |
| 2004-03-19 | 222.23 |
| 2004-03-22 | 226.93 |
| 2004-03-23 | 223.98 |
| 2004-03-24 | 223.50 |
| 2004-03-25 | 224.30 |
| 2004-03-26 | 225.23 |
| 2004-03-29 | 228.93 |
| 2004-03-30 | 230.55 |
| 2004-03-31 | 231.68 |
| 2004-04-01 | 231.26 |
| 2004-04-02 | 228.52 |
| 2004-04-05 | 232.46 |
| 2004-04-06 | 233.74 |
| 2004-04-07 | 236.43 |
| 2004-04-08 | 234.92 |
| 2004-04-09 | . |
| 2004-04-12 | 235.98 |
| 2004-04-13 | 229.18 |
| 2004-04-14 | 226.86 |
| 2004-04-15 | 228.03 |
| 2004-04-16 | 234.02 |
| 2004-04-19 | 231.63 |
| 2004-04-20 | 231.80 |
| 2004-04-21 | 224.06 |
| 2004-04-22 | 219.46 |
| 2004-04-23 | 222.67 |
| 2004-04-26 | 224.69 |
| 2004-04-27 | 225.00 |
| 2004-04-28 | 222.14 |
| 2004-04-29 | 221.10 |
| 2004-04-30 | 216.90 |
| 2004-05-03 | 215.25 |
| 2004-05-04 | 218.38 |
| 2004-05-05 | 220.12 |
| 2004-05-06 | 218.22 |
| 2004-05-07 | 214.86 |
| 2004-05-10 | 210.81 |
| 2004-05-11 | 211.38 |
| 2004-05-12 | 213.81 |
| 2004-05-13 | 212.99 |
| 2004-05-14 | 213.67 |
| 2004-05-17 | 213.04 |
| 2004-05-18 | 210.21 |
| 2004-05-19 | 213.34 |
| 2004-05-20 | 212.07 |
| 2004-05-21 | 213.03 |
| 2004-05-24 | 214.73 |
| 2004-05-25 | 216.24 |
| 2004-05-26 | 218.22 |
| 2004-05-27 | 221.16 |
| 2004-05-28 | 222.83 |
| 2004-05-31 | . |
| 2004-06-01 | 227.17 |
| 2004-06-02 | 226.84 |
| 2004-06-03 | 226.28 |
| 2004-06-04 | 226.02 |
| 2004-06-07 | 226.95 |
| 2004-06-08 | 224.30 |
| 2004-06-09 | 223.24 |
| 2004-06-10 | 224.02 |
| 2004-06-11 | . |
| 2004-06-14 | 222.61 |
| 2004-06-15 | 224.56 |
| 2004-06-16 | 223.91 |
| 2004-06-17 | 223.28 |
| 2004-06-18 | 227.95 |
| 2004-06-21 | 229.94 |
| 2004-06-22 | 229.51 |
| 2004-06-23 | 230.60 |
| 2004-06-24 | 231.40 |
| 2004-06-25 | 229.74 |
| 2004-06-28 | 234.41 |
| 2004-06-29 | 233.26 |
| 2004-06-30 | 236.43 |
| 2004-07-01 | 236.67 |
| 2004-07-02 | 240.75 |
| 2004-07-05 | . |
| 2004-07-06 | 235.71 |
| 2004-07-07 | 240.43 |
| 2004-07-08 | 243.07 |
| 2004-07-09 | 241.62 |
| 2004-07-12 | 243.83 |
| 2004-07-13 | 243.08 |
| 2004-07-14 | 244.63 |
| 2004-07-15 | 245.18 |
| 2004-07-16 | 247.85 |
| 2004-07-19 | 250.05 |
| 2004-07-20 | 247.72 |
| 2004-07-21 | 243.78 |
| 2004-07-22 | 242.90 |
| 2004-07-23 | 237.24 |
| 2004-07-26 | 236.91 |
| 2004-07-27 | 235.37 |
| 2004-07-28 | 237.55 |
| 2004-07-29 | 237.66 |
| 2004-07-30 | 239.93 |
| 2004-08-02 | 239.04 |
| 2004-08-03 | 240.47 |
| 2004-08-04 | 242.14 |
| 2004-08-05 | 243.12 |
| 2004-08-06 | 245.44 |
| 2004-08-09 | 247.94 |
| 2004-08-10 | 244.11 |
| 2004-08-11 | 240.10 |
| 2004-08-12 | 236.98 |
| 2004-08-13 | 236.72 |
| 2004-08-16 | 234.59 |
| 2004-08-17 | 237.46 |
| 2004-08-18 | 237.47 |
| 2004-08-19 | 235.92 |
| 2004-08-20 | 237.97 |
| 2004-08-23 | 236.78 |
| 2004-08-24 | 235.60 |
| 2004-08-25 | 236.52 |
| 2004-08-26 | 240.43 |
| 2004-08-27 | 236.61 |
| 2004-08-30 | 238.34 |
| 2004-08-31 | 240.92 |
| 2004-09-01 | 242.81 |
| 2004-09-02 | 246.52 |
| 2004-09-03 | 246.38 |
| 2004-09-06 | . |
| 2004-09-07 | 246.69 |
| 2004-09-08 | 247.81 |
| 2004-09-09 | 250.68 |
| 2004-09-10 | 253.23 |
| 2004-09-13 | 253.44 |
| 2004-09-14 | 256.69 |
| 2004-09-15 | 256.37 |
| 2004-09-16 | 257.29 |
| 2004-09-17 | 258.79 |
| 2004-09-20 | 262.40 |
| 2004-09-21 | 264.64 |
| 2004-09-22 | 262.64 |
| 2004-09-23 | 264.04 |
| 2004-09-24 | 264.53 |
| 2004-09-27 | 265.67 |
| 2004-09-28 | 266.14 |
| 2004-09-29 | 267.12 |
| 2004-09-30 | 267.20 |
| 2004-10-01 | 268.26 |
| 2004-10-04 | 269.98 |
| 2004-10-05 | 267.88 |
| 2004-10-06 | 269.92 |
| 2004-10-07 | 270.03 |
| 2004-10-08 | 272.11 |
| 2004-10-11 | 270.66 |
| 2004-10-12 | 269.38 |
| 2004-10-13 | 267.22 |
| 2004-10-14 | 268.59 |
| 2004-10-15 | 272.39 |
| 2004-10-18 | 276.44 |
| 2004-10-19 | 279.35 |
| 2004-10-20 | 279.77 |
| 2004-10-21 | 283.78 |
| 2004-10-22 | 284.33 |
| 2004-10-25 | 286.94 |
| 2004-10-26 | 285.23 |
| 2004-10-27 | 291.86 |
| 2004-10-28 | 295.88 |
| 2004-10-29 | 294.27 |
| 2004-11-01 | 297.89 |
| 2004-11-02 | 296.79 |
| 2004-11-03 | 305.56 |
| 2004-11-04 | 308.61 |
| 2004-11-05 | 309.88 |
| 2004-11-08 | 308.55 |
| 2004-11-09 | 308.95 |
| 2004-11-10 | 311.25 |
| 2004-11-11 | 311.41 |
| 2004-11-12 | 313.69 |
| 2004-11-15 | 314.91 |
| 2004-11-16 | 315.41 |
| 2004-11-17 | 317.72 |
| 2004-11-18 | 315.32 |
| 2004-11-19 | 318.12 |
| 2004-11-22 | 319.23 |
| 2004-11-23 | 319.61 |
| 2004-11-24 | 323.76 |
| 2004-11-25 | . |
| 2004-11-26 | 332.97 |
| 2004-11-29 | 338.94 |
| 2004-11-30 | 338.02 |
| 2004-12-01 | 339.86 |
| 2004-12-02 | 334.62 |
| 2004-12-03 | 336.13 |
| 2004-12-06 | 338.78 |
| 2004-12-07 | 336.87 |
| 2004-12-08 | 329.49 |
| 2004-12-09 | 331.33 |
| 2004-12-10 | 334.65 |
| 2004-12-13 | 341.40 |
| 2004-12-14 | 343.78 |
| 2004-12-15 | 343.19 |
| 2004-12-16 | 341.21 |
| 2004-12-17 | 341.56 |
| 2004-12-20 | 346.97 |
| 2004-12-21 | 348.88 |
| 2004-12-22 | 349.64 |
| 2004-12-23 | 354.47 |
| 2004-12-24 | . |
| 2004-12-27 | 356.89 |
| 2004-12-28 | 357.62 |
| 2004-12-29 | 355.14 |
| 2004-12-30 | 356.85 |
| 2004-12-31 | 359.98 |
| 2005-01-03 | 361.89 |
| 2005-01-04 | 352.95 |
| 2005-01-05 | 348.83 |
| 2005-01-06 | 338.59 |
| 2005-01-07 | 339.57 |
| 2005-01-10 | 344.28 |
| 2005-01-11 | 345.74 |
| 2005-01-12 | 346.06 |
| 2005-01-13 | 342.86 |
| 2005-01-14 | 345.20 |
| 2005-01-17 | . |
| 2005-01-18 | 334.82 |
| 2005-01-19 | 336.59 |
| 2005-01-20 | 333.32 |
| 2005-01-21 | 337.35 |
| 2005-01-24 | 345.81 |
| 2005-01-25 | 344.87 |
| 2005-01-26 | 347.20 |
| 2005-01-27 | 351.17 |
#2005-01-28| 349.85
#2005-01-31| 352.60
#2005-02-01| 347.85
#2005-02-02| 347.23
#2005-02-03| 340.65
#2005-02-04| 341.17
#2005-02-07| 338.97
#2005-02-08| 333.34
#2005-02-09| 334.94
#2005-02-10| 338.38
#2005-02-11| 344.09
#2005-02-14| 350.21
#2005-02-15| 349.20
#2005-02-16| 351.65
#2005-02-17| 354.43
#2005-02-18| 355.74
#2005-02-21| .
#2005-02-22| 366.68
#2005-02-23| 369.17
#2005-02-24| 370.11
#2005-02-25| 370.39
#2005-02-28| 373.07
#2005-03-01| 371.95
#2005-03-02| 370.16
#2005-03-03| 369.49
#2005-03-04| 377.41
#2005-03-07| 380.10
#2005-03-08| 386.08
#2005-03-09| 387.46
#2005-03-10| 383.27
#2005-03-11| 382.67
#2005-03-14| 374.01
#2005-03-15| 367.67
#2005-03-16| 364.11
#2005-03-17| 357.99
#2005-03-18| 360.94
#2005-03-21| 356.69
#2005-03-22| 354.87
#2005-03-23| 348.28
#2005-03-24| 344.62
#2005-03-25| .
#2005-03-28| 337.21
#2005-03-29| 336.18
#2005-03-30| 336.37
#2005-03-31| 343.15
#2005-04-01| 348.21
#2005-04-04| 342.20
#2005-04-05| 342.51
#2005-04-06| 345.30
#2005-04-07| 345.02
#2005-04-08| 342.13
#2005-04-11| 344.47
#2005-04-12| 341.06
#2005-04-13| 341.65
#2005-04-14| 335.83
#2005-04-15| 335.82
#2005-04-18| 334.48
#2005-04-19| 340.46
#2005-04-20| 343.27
#2005-04-21| 344.69
#2005-04-22| 347.55
#2005-04-25| 345.19
#2005-04-26| 346.55
#2005-04-27| 347.28
#2005-04-28| 342.16
#2005-04-29| 346.12
#2005-05-02| 345.59
#2005-05-03| 345.96
#2005-05-04| 353.02
#2005-05-05| 360.24
#2005-05-06| 362.12
#2005-05-09| 360.71
#2005-05-10| 357.42
#2005-05-11| 355.31
#2005-05-12| 349.73
#2005-05-13| 345.90
#2005-05-16| 342.51
#2005-05-17| 339.66
#2005-05-18| 340.36
#2005-05-19| 341.49
#2005-05-20| 335.78
#2005-05-23| 336.64
#2005-05-24| 335.33
#2005-05-25| 337.44
#2005-05-26| 334.89
#2005-05-27| 337.77
#2005-05-30| .
#2005-05-31| 329.73
#2005-06-01| 322.79
#2005-06-02| 326.71
#2005-06-03| 328.58
#2005-06-06| 334.05
#2005-06-07| 338.80
#2005-06-08| 337.21
#2005-06-09| 331.34
#2005-06-10| 333.49
#2005-06-13| 330.50
#2005-06-14| 328.76
#2005-06-15| 332.08
#2005-06-16| 334.46
#2005-06-17| 342.73
#2005-06-20| 341.67
#2005-06-21| 340.09
#2005-06-22| 339.87
#2005-06-23| 339.59
#2005-06-24| 337.76
#2005-06-27| 339.11
#2005-06-28| 339.97
#2005-06-29| 338.27
#2005-06-30| 339.63
#2005-07-01| 336.44
#2005-07-04| .
#2005-07-05| 332.70
#2005-07-06| 335.26
#2005-07-07| 332.05
#2005-07-08| 332.43
#2005-07-11| 341.30
#2005-07-12| 354.33
#2005-07-13| 350.88
#2005-07-14| 359.00
#2005-07-15| 356.70
#2005-07-18| 355.60
#2005-07-19| 354.50
#2005-07-20| 355.37
#2005-07-21| 363.47
#2005-07-22| 363.99
#2005-07-25| 364.44
#2005-07-26| 361.33
#2005-07-27| 364.56
#2005-07-28| 368.97
#2005-07-29| 371.99
#2005-08-01| 378.60
#2005-08-02| 382.30
#2005-08-03| 387.10
#2005-08-04| 388.66
#2005-08-05| 386.61
#2005-08-08| 389.64
#2005-08-09| 389.10
#2005-08-10| 398.04
#2005-08-11| 395.89
#2005-08-12| 392.48
#2005-08-15| 389.37
#2005-08-16| 386.92
#2005-08-17| 381.20
#2005-08-18| 381.53
#2005-08-19| 385.12
#2005-08-22| 392.47
#2005-08-23| 392.43
#2005-08-24| 392.32
#2005-08-25| 390.08
#2005-08-26| 392.66
#2005-08-29| 390.75
#2005-08-30| 387.18
#2005-08-31| 391.44
#2005-09-01| 401.08
#2005-09-02| 408.77
#2005-09-05| .
#2005-09-06| 409.30
#2005-09-07| 410.87
#2005-09-08| 412.89
#2005-09-09| 415.58
#2005-09-12| 412.74
#2005-09-13| 414.25
#2005-09-14| 416.67
#2005-09-15| 414.98
#2005-09-16| 416.53
#2005-09-19| 418.35
#2005-09-20| 422.67
#2005-09-21| 423.17
#2005-09-22| 421.80
#2005-09-23| 418.39
#2005-09-26| 420.93
#2005-09-27| 419.32
#2005-09-28| 418.49
#2005-09-29| 421.65
#2005-09-30| 426.05
#2005-10-03| 419.65
#2005-10-04| 420.61
#2005-10-05| 416.38
#2005-10-06| 411.47
#2005-10-07| 406.94
#2005-10-10| 410.02
#2005-10-11| 412.26
#2005-10-12| 413.33
#2005-10-13| 403.87
#2005-10-14| 403.75
#2005-10-17| 411.20
#2005-10-18| 407.98
#2005-10-19| 402.71
#2005-10-20| 409.58
#2005-10-21| 406.43
#2005-10-24| 410.25
#2005-10-25| 408.95
#2005-10-26| 407.46
#2005-10-27| 404.58
#2005-10-28| 402.60
#2005-10-31| 407.62
#2005-11-01| 411.44
#2005-11-02| 417.53
#2005-11-03| 426.95
#2005-11-04| 420.97
#2005-11-07| 424.77
#2005-11-08| 422.98
#2005-11-09| 421.86
#2005-11-10| 420.79
#2005-11-11| 420.57
#2005-11-14| 420.11
#2005-11-15| 420.24
#2005-11-16| 421.21
#2005-11-17| 424.48
#2005-11-18| 427.02
#2005-11-21| 428.51
#2005-11-22| 427.19
#2005-11-23| 430.57
#2005-11-24| .
#2005-11-25| 434.25
#2005-11-28| 432.26
#2005-11-29| 430.30
#2005-11-30| 430.77
#2005-12-01| 431.04
#2005-12-02| 438.36
#2005-12-05| 441.77
#2005-12-06| 450.68
#2005-12-07| 454.84
#2005-12-08| 451.77
#2005-12-09| 450.92
#2005-12-12| 457.35
#2005-12-13| 462.06
#2005-12-14| 460.86
#2005-12-15| 452.98
#2005-12-16| 454.05
#2005-12-19| 461.94
#2005-12-20| 461.06
#2005-12-21| 460.50
#2005-12-22| 462.90
#2005-12-23| 466.31
#2005-12-26| .
#2005-12-27| 469.36
#2005-12-28| 470.48
#2005-12-29| 474.84
#2005-12-30| 475.29
#2006-01-02| .
#2006-01-03| 486.70
#2006-01-04| 496.54
#2006-01-05| 496.85
#2006-01-06| 507.14
#2006-01-09| 517.28
#2006-01-10| 521.87
#2006-01-11| 527.24
#2006-01-12| 534.25
#2006-01-13| 543.06
#2006-01-16| .
#2006-01-17| 533.71
#2006-01-18| 528.45
#2006-01-19| 543.51
#2006-01-20| 541.80
#2006-01-23| 546.40
#2006-01-24| 545.54
#2006-01-25| 551.24
#2006-01-26| 551.24
#2006-01-27| 550.72
#2006-01-30| 553.83
#2006-01-31| 561.81
#2006-02-01| 567.47
#2006-02-02| 564.90
#2006-02-03| 555.17
#2006-02-06| 559.20
#2006-02-07| 559.68
#2006-02-08| 547.72
#2006-02-09| 555.69
#2006-02-10| 558.70
#2006-02-13| 549.53
#2006-02-14| 544.72
#2006-02-15| 556.45
#2006-02-16| 550.86
#2006-02-17| 560.23
#2006-02-20| .
#2006-02-21| 560.63
#2006-02-22| 563.32
#2006-02-23| 570.05
#2006-02-24| 565.42
#2006-02-27| 558.92
#2006-02-28| 555.79
#2006-03-01| 556.04
#2006-03-02| 562.99
#2006-03-03| 555.20
#2006-03-06| 552.00
#2006-03-07| 535.83
#2006-03-08| 530.67
#2006-03-09| 538.60
#2006-03-10| 539.97
#2006-03-13| 540.40
#2006-03-14| 540.83
#2006-03-15| 552.64
#2006-03-16| 553.57
#2006-03-17| 554.41
#2006-03-20| 559.84
#2006-03-21| 553.01
#2006-03-22| 558.93
#2006-03-23| 563.48
#2006-03-24| 568.35
#2006-03-27| 572.68
#2006-03-28| 568.54
#2006-03-29| 566.84
#2006-03-30| 578.84
#2006-03-31| 581.88
#2006-04-03| 588.54
#2006-04-04| 598.77
#2006-04-05| 601.76
#2006-04-06| 601.67
#2006-04-07| 594.55
#2006-04-10| 596.77
#2006-04-11| 597.53
#2006-04-12| 598.00
#2006-04-13| 598.17
#2006-04-14| .
#2006-04-17| 599.25
#2006-04-18| 599.61
#2006-04-19| 603.48
#2006-04-20| 600.26
#2006-04-21| 604.82
#2006-04-24| 599.89
#2006-04-25| 599.63
#2006-04-26| 595.11
#2006-04-27| 599.31
#2006-04-28| 607.84
#2006-05-01| 612.71
#2006-05-02| 611.90
#2006-05-03| 612.59
#2006-05-04| 615.21
#2006-05-05| 619.50
#2006-05-08| 616.65
#2006-05-09| 619.03
#2006-05-10| 615.51
#2006-05-11| 615.71
#2006-05-12| 597.91
#2006-05-15| 562.45
#2006-05-16| 567.60
#2006-05-17| 567.73
#2006-05-18| 558.66
#2006-05-19| 544.18
#2006-05-22| 524.67
#2006-05-23| 527.97
#2006-05-24| 518.57
#2006-05-25| 515.30
#2006-05-26| 518.37
#2006-05-29| .
#2006-05-30| 522.68
#2006-05-31| 515.10
#2006-06-01| 518.90
#2006-06-02| 522.44
#2006-06-05| 526.38
#2006-06-06| 506.60
#2006-06-07| 498.35
#2006-06-08| 479.19
#2006-06-09| 487.09
#2006-06-12| 481.58
#2006-06-13| 460.82
#2006-06-14| 464.53
#2006-06-15| 478.26
#2006-06-16| 480.67
#2006-06-19| 483.44
#2006-06-20| 476.43
#2006-06-21| 471.98
#2006-06-22| 462.76
#2006-06-23| 452.75
#2006-06-26| 440.90
#2006-06-27| 448.08
#2006-06-28| 453.28
#2006-06-29| 456.77
#2006-06-30| 475.31
#2006-07-03| 488.23
#2006-07-04| .
#2006-07-05| 485.94
#2006-07-06| 489.61
#2006-07-07| 492.37
#2006-07-10| 491.66
#2006-07-11| 494.61
#2006-07-12| 495.02
#2006-07-13| 481.92
#2006-07-14| 478.82
#2006-07-17| 465.98
#2006-07-18| 468.67
#2006-07-19| 474.47
#2006-07-20| 482.83
#2006-07-21| 479.60
#2006-07-24| 482.72
#2006-07-25| 486.91
#2006-07-26| 487.83
#2006-07-27| 499.66
#2006-07-28| 496.24
#2006-07-31| 497.50
#2006-08-01| 493.97
#2006-08-02| 498.69
#2006-08-03| 499.33
#2006-08-04| 505.49
#2006-08-07| 505.04
#2006-08-08| 508.66
#2006-08-09| 514.21
#2006-08-10| 510.82
#2006-08-11| 516.28
#2006-08-14| 515.32
#2006-08-15| 513.88
#2006-08-16| 521.95
#2006-08-17| 525.62
#2006-08-18| 513.35
#2006-08-21| 513.95
#2006-08-22| 506.82
#2006-08-23| 506.76
#2006-08-24| 505.21
#2006-08-25| 504.25
#2006-08-28| 507.10
#2006-08-29| 510.26
#2006-08-30| 517.65
#2006-08-31| 512.01
#2006-09-01| 511.25
#2006-09-04| .
#2006-09-05| 516.25
#2006-09-06| 512.34
#2006-09-07| 503.75
#2006-09-08| 503.82
#2006-09-11| 496.40
#2006-09-12| 504.27
#2006-09-13| 505.35
#2006-09-14| 504.43
#2006-09-15| 504.28
#2006-09-18| 508.89
#2006-09-19| 511.44
#2006-09-20| 509.09
#2006-09-21| 505.00
#2006-09-22| 501.16
#2006-09-25| 498.06
#2006-09-26| 499.93
#2006-09-27| 500.63
#2006-09-28| 499.05
#2006-09-29| 494.50
#2006-10-02| 497.74
#2006-10-03| 494.26
#2006-10-04| 486.71
#2006-10-05| 491.90
#2006-10-06| 492.71
#2006-10-09| 493.18
#2006-10-10| 496.30
#2006-10-11| 501.48
#2006-10-12| 511.35
#2006-10-13| 518.94
#2006-10-16| 521.97
#2006-10-17| 519.31
#2006-10-18| 524.32
#2006-10-19| 527.18
#2006-10-20| 526.96
#2006-10-23| 520.01
#2006-10-24| 522.12
#2006-10-25| 529.18
#2006-10-26| 536.12
#2006-10-27| 541.67
#2006-10-30| 539.48
#2006-10-31| 555.27
#2006-11-01| 562.53
#2006-11-02| 557.44
#2006-11-03| 562.07
#2006-11-06| 565.30
#2006-11-07| 574.28
#2006-11-08| 574.48
#2006-11-09| 576.82
#2006-11-10| 579.04
#2006-11-13| 577.44
#2006-11-14| 583.88
#2006-11-15| 582.27
#2006-11-16| 583.11
#2006-11-17| 576.06
#2006-11-20| 584.90
#2006-11-21| 588.27
#2006-11-22| 600.32
#2006-11-23| .
#2006-11-24| 610.66
#2006-11-27| 612.09
#2006-11-28| 597.74
#2006-11-29| 603.55
#2006-11-30| 603.08
#2006-12-01| 611.01
#2006-12-04| 610.16
#2006-12-05| 611.81
#2006-12-06| 614.71
#2006-12-07| 619.30
#2006-12-08| 621.94
#2006-12-11| 617.83
#2006-12-12| 622.80
#2006-12-13| 627.17
#2006-12-14| 625.46
#2006-12-15| 626.24
#2006-12-18| 627.08
#2006-12-19| 623.27
#2006-12-20| 630.36
#2006-12-21| 634.34
#2006-12-22| 640.75
#2006-12-25| .
#2006-12-26| 633.14
#2006-12-27| 638.74
#2006-12-28| 641.27
#2006-12-29| 638.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 647.56
#2007-01-04| 633.46
#2007-01-05| 622.81
#2007-01-08| 624.31
#2007-01-09| 623.85
#2007-01-10| 619.23
#2007-01-11| 627.52
#2007-01-12| 634.40
#2007-01-15| .
#2007-01-16| 644.77
#2007-01-17| 654.65
#2007-01-18| 659.70
#2007-01-19| 658.06
#2007-01-22| 666.72
#2007-01-23| 664.63
#2007-01-24| 664.05
#2007-01-25| 658.15
#2007-01-26| 658.56
#2007-01-29| 653.08
#2007-01-30| 655.13
#2007-01-31| 663.61
#2007-02-01| 668.65
#2007-02-02| 668.79
#2007-02-05| 664.22
#2007-02-06| 668.00
#2007-02-07| 668.23
#2007-02-08| 667.84
#2007-02-09| 672.42
#2007-02-12| 662.85
#2007-02-13| 670.05
#2007-02-14| 682.61
#2007-02-15| 689.18
#2007-02-16| 697.29
#2007-02-19| .
#2007-02-20| 706.24
#2007-02-21| 704.15
#2007-02-22| 708.41
#2007-02-23| 706.32
#2007-02-26| 708.63
#2007-02-27| 691.74
#2007-02-28| 676.65
#2007-03-01| 667.62
#2007-03-02| 664.75
#2007-03-05| 642.71
#2007-03-06| 655.60
#2007-03-07| 665.09
#2007-03-08| 678.53
#2007-03-09| 681.30
#2007-03-12| 683.73
#2007-03-13| 680.16
#2007-03-14| 663.94
#2007-03-15| 675.27
#2007-03-16| 671.53
#2007-03-19| 679.69
#2007-03-20| 690.15
#2007-03-21| 693.94
#2007-03-22| 715.79
#2007-03-23| 719.10
#2007-03-26| 716.73
#2007-03-27| 714.58
#2007-03-28| 704.56
#2007-03-29| 715.78
#2007-03-30| 723.13
#2007-04-02| 723.80
#2007-04-03| 732.85
#2007-04-04| 738.23
#2007-04-05| 740.94
#2007-04-06| .
#2007-04-09| 741.83
#2007-04-10| 748.60
#2007-04-11| 747.91
#2007-04-12| 747.69
#2007-04-13| 749.26
#2007-04-16| 763.90
#2007-04-17| 768.00
#2007-04-18| 769.52
#2007-04-19| 770.37
#2007-04-20| 781.23
#2007-04-23| 781.05
#2007-04-24| 784.01
#2007-04-25| 791.62
#2007-04-26| 791.68
#2007-04-27| 792.43
#2007-04-30| 796.38
#2007-05-01| 796.99
#2007-05-02| 802.35
#2007-05-03| 809.04
#2007-05-04| 817.08
#2007-05-07| 822.94
#2007-05-08| 812.59
#2007-05-09| 814.65
#2007-05-10| 799.99
#2007-05-11| 795.19
#2007-05-14| 791.33
#2007-05-15| 785.87
#2007-05-16| 788.50
#2007-05-17| 784.70
#2007-05-18| 789.49
#2007-05-21| 797.44
#2007-05-22| 798.21
#2007-05-23| 800.99
#2007-05-24| 792.10
#2007-05-25| 789.46
#2007-05-28| .
#2007-05-29| 782.45
#2007-05-30| 772.38
#2007-05-31| 781.40
#2007-06-01| 784.72
#2007-06-04| 778.41
#2007-06-05| 778.99
#2007-06-06| 771.91
#2007-06-07| 770.33
#2007-06-08| 756.31
#2007-06-11| 766.01
#2007-06-12| 765.84
#2007-06-13| 761.67
#2007-06-14| 768.77
#2007-06-15| 771.51
#2007-06-18| 779.65
#2007-06-19| 778.11
#2007-06-20| 782.99
#2007-06-21| 772.68
#2007-06-22| 770.03
#2007-06-25| 760.65
#2007-06-26| 754.29
#2007-06-27| 744.26
#2007-06-28| 756.56
#2007-06-29| 762.97
#2007-07-02| 770.02
#2007-07-03| 771.70
#2007-07-04| .
#2007-07-05| 769.50
#2007-07-06| 777.18
#2007-07-09| 787.82
#2007-07-10| 786.23
#2007-07-11| 782.57
#2007-07-12| 787.41
#2007-07-13| 789.45
#2007-07-16| 792.13
#2007-07-17| 789.44
#2007-07-18| 787.81
#2007-07-19| 797.26
#2007-07-20| 796.82
#2007-07-23| 804.35
#2007-07-24| 800.79
#2007-07-25| 790.29
#2007-07-26| 776.46
#2007-07-27| 759.11
#2007-07-30| 753.28
#2007-07-31| 765.89
#2007-08-01| 750.40
#2007-08-02| 759.16
#2007-08-03| 757.70
#2007-08-06| 745.35
#2007-08-07| 750.97
#2007-08-08| 767.92
#2007-08-09| 759.77
#2007-08-10| 746.03
#2007-08-13| 749.04
#2007-08-14| 742.62
#2007-08-15| 728.36
#2007-08-16| 700.66
#2007-08-17| 703.80
#2007-08-20| 710.35
#2007-08-21| 708.99
#2007-08-22| 726.44
#2007-08-23| 731.92
#2007-08-24| 737.37
#2007-08-27| 742.47
#2007-08-28| 742.74
#2007-08-29| 743.09
#2007-08-30| 754.29
#2007-08-31| 762.05
#2007-09-03| .
#2007-09-04| 772.63
#2007-09-05| 771.72
#2007-09-06| 767.78
#2007-09-07| 762.68
#2007-09-10| 763.53
#2007-09-11| 770.25
#2007-09-12| 774.94
#2007-09-13| 777.42
#2007-09-14| 776.21
#2007-09-17| 772.41
#2007-09-18| 778.28
#2007-09-19| 795.35
#2007-09-20| 794.40
#2007-09-21| 794.32
#2007-09-24| 797.28
#2007-09-25| 794.63
#2007-09-26| 801.17
#2007-09-27| 816.59
#2007-09-28| 814.06
#2007-10-01| 815.10
#2007-10-02| 819.08
#2007-10-03| 830.77
#2007-10-04| 831.35
#2007-10-05| 843.83
#2007-10-08| 844.75
#2007-10-09| 845.01
#2007-10-10| 844.64
#2007-10-11| 859.31
#2007-10-12| 849.31
#2007-10-15| 847.35
#2007-10-16| 832.14
#2007-10-17| 842.44
#2007-10-18| 843.73
#2007-10-19| 843.84
#2007-10-22| 834.12
#2007-10-23| 856.08
#2007-10-24| 860.27
#2007-10-25| 871.47
#2007-10-26| 892.38
#2007-10-29| 892.51
#2007-10-30| 892.16
#2007-10-31| 892.46
#2007-11-01| 882.60
#2007-11-02| 886.87
#2007-11-05| 888.94
#2007-11-06| 894.98
#2007-11-07| 901.49
#2007-11-08| 891.66
#2007-11-09| 879.42
#2007-11-12| 853.37
#2007-11-13| 862.82
#2007-11-14| 876.97
#2007-11-15| 866.75
#2007-11-16| 862.80
#2007-11-19| 856.45
#2007-11-20| 856.27
#2007-11-21| 836.79
#2007-11-22| .
#2007-11-23| 825.13
#2007-11-26| 815.93
#2007-11-27| 798.68
#2007-11-28| 810.31
#2007-11-29| 820.03
#2007-11-30| 822.22
#2007-12-03| 820.40
#2007-12-04| 824.37
#2007-12-05| 823.15
#2007-12-06| 828.60
#2007-12-07| 835.12
#2007-12-10| 832.86
#2007-12-11| 833.47
#2007-12-12| 829.63
#2007-12-13| 815.20
#2007-12-14| 798.05
#2007-12-17| 791.55
#2007-12-18| 783.79
#2007-12-19| 777.96
#2007-12-20| 769.31
#2007-12-21| 778.20
#2007-12-24| 786.06
#2007-12-25| .
#2007-12-26| 786.66
#2007-12-27| 806.56
#2007-12-28| 810.80
#2007-12-31| 811.75
#2008-01-01| .
#2008-01-02| 822.51
#2008-01-03| 812.04
#2008-01-04| 810.74
#2008-01-07| 800.20
#2008-01-08| 807.62
#2008-01-09| 802.32
#2008-01-10| 796.43
#2008-01-11| 798.93
#2008-01-14| 800.36
#2008-01-15| 789.09
#2008-01-16| 759.14
#2008-01-17| 751.14
#2008-01-18| 742.98
#2008-01-21| .
#2008-01-22| 711.98
#2008-01-23| 719.40
#2008-01-24| 743.45
#2008-01-25| 729.84
#2008-01-28| 711.70
#2008-01-29| 719.11
#2008-01-30| 713.60
#2008-01-31| 701.65
#2008-02-01| 714.27
#2008-02-04| 725.43
#2008-02-05| 703.44
#2008-02-06| 692.85
#2008-02-07| 683.79
#2008-02-08| 682.94
#2008-02-11| 678.15
#2008-02-12| 689.76
#2008-02-13| 697.46
#2008-02-14| 712.28
#2008-02-15| 709.48
#2008-02-18| .
#2008-02-19| 727.10
#2008-02-20| 706.56
#2008-02-21| 717.38
#2008-02-22| 714.87
#2008-02-25| 722.64
#2008-02-26| 744.61
#2008-02-27| 761.97
#2008-02-28| 758.85
#2008-02-29| 737.21
#2008-03-03| 725.40
#2008-03-04| 720.52
#2008-03-05| 723.92
#2008-03-06| 714.46
#2008-03-07| 704.23
#2008-03-10| 700.43
#2008-03-11| 723.39
#2008-03-12| 736.03
#2008-03-13| 727.06
#2008-03-14| 729.63
#2008-03-17| 699.40
#2008-03-18| 708.23
#2008-03-19| 709.45
#2008-03-20| 688.58
#2008-03-21| .
#2008-03-24| 694.63
#2008-03-25| 707.12
#2008-03-26| 713.23
#2008-03-27| 718.89
#2008-03-28| 709.85
#2008-03-31| 707.54
#2008-04-01| 716.21
#2008-04-02| 737.86
#2008-04-03| 738.88
#2008-04-04| 740.56
#2008-04-07| 756.31
#2008-04-08| 756.54
#2008-04-09| 754.54
#2008-04-10| 745.75
#2008-04-11| 741.89
#2008-04-14| 727.65
#2008-04-15| 728.78
#2008-04-16| 734.80
#2008-04-17| 739.14
#2008-04-18| 743.34
#2008-04-21| 744.69
#2008-04-22| 750.79
#2008-04-23| 749.12
#2008-04-24| 734.41
#2008-04-25| 737.06
#2008-04-28| 742.90
#2008-04-29| 743.22
#2008-04-30| 743.76
#2008-05-01| 736.52
#2008-05-02| 740.65
#2008-05-05| 742.84
#2008-05-06| 744.38
#2008-05-07| 746.38
#2008-05-08| 739.16
#2008-05-09| 734.01
#2008-05-12| 729.66
#2008-05-13| 732.26
#2008-05-14| 729.29
#2008-05-15| 728.53
#2008-05-16| 738.81
#2008-05-19| 741.52
#2008-05-20| 732.70
#2008-05-21| 727.72
#2008-05-22| 726.14
#2008-05-23| 725.69
#2008-05-26| .
#2008-05-27| 718.44
#2008-05-28| 722.82
#2008-05-29| 719.06
#2008-05-30| 716.50
#2008-06-02| 709.57
#2008-06-03| 704.35
#2008-06-04| 700.00
#2008-06-05| 699.77
#2008-06-06| 702.72
#2008-06-09| 687.87
#2008-06-10| 674.50
#2008-06-11| 667.49
#2008-06-12| 666.27
#2008-06-13| 663.37
#2008-06-16| 666.19
#2008-06-17| 665.72
#2008-06-18| 659.33
#2008-06-19| 662.39
#2008-06-20| 659.60
#2008-06-23| 646.18
#2008-06-24| 643.09
#2008-06-25| 648.18
#2008-06-26| 649.51
#2008-06-27| 648.08
#2008-06-30| 652.21
#2008-07-01| 642.52
#2008-07-02| 644.54
#2008-07-03| 633.03
#2008-07-04| .
#2008-07-07| 629.68
#2008-07-08| 626.65
#2008-07-09| 634.91
#2008-07-10| 636.56
#2008-07-11| 639.77
#2008-07-14| 641.08
#2008-07-15| 635.53
#2008-07-16| 646.99
#2008-07-17| 673.09
#2008-07-18| 673.74
#2008-07-21| 668.56
#2008-07-22| 667.46
#2008-07-23| 677.64
#2008-07-24| 680.05
#2008-07-25| 676.52
#2008-07-28| 677.99
#2008-07-29| 684.57
#2008-07-30| 694.39
#2008-07-31| 705.57
#2008-08-01| 693.74
#2008-08-04| 686.49
#2008-08-05| 680.61
#2008-08-06| 683.07
#2008-08-07| 685.76
#2008-08-08| 672.95
#2008-08-11| 681.67
#2008-08-12| 673.98
#2008-08-13| 659.89
#2008-08-14| 674.39
#2008-08-15| 670.40
#2008-08-18| 678.33
#2008-08-19| 657.72
#2008-08-20| 660.34
#2008-08-21| 669.04
#2008-08-22| 673.43
#2008-08-25| 672.25
#2008-08-26| 667.99
#2008-08-27| 676.82
#2008-08-28| 700.26
#2008-08-29| 705.21
#2008-09-01| .
#2008-09-02| 697.72
#2008-09-03| 692.90
#2008-09-04| 684.49
#2008-09-05| 668.81
#2008-09-08| 687.48
#2008-09-09| 682.37
#2008-09-10| 666.05
#2008-09-11| 648.82
#2008-09-12| 661.97
#2008-09-15| 644.75
#2008-09-16| 624.59
#2008-09-17| 614.53
#2008-09-18| 607.19
#2008-09-19| 648.09
#2008-09-22| 663.31
#2008-09-23| 632.71
#2008-09-24| 634.52
#2008-09-25| 631.10
#2008-09-26| 630.90
#2008-09-29| 603.55
#2008-09-30| 603.84
#2008-10-01| 603.70
#2008-10-02| 590.18
#2008-10-03| 591.18
#2008-10-06| 538.80
#2008-10-07| 532.90
#2008-10-08| 497.12
#2008-10-09| 511.31
#2008-10-10| 489.38
#2008-10-13| 508.27
#2008-10-14| 531.37
#2008-10-15| 494.87
#2008-10-16| 445.98
#2008-10-17| 446.71
#2008-10-20| 447.61
#2008-10-21| 441.61
#2008-10-22| 410.71
#2008-10-23| 397.32
#2008-10-24| 388.10
#2008-10-27| 375.27
#2008-10-28| 394.55
#2008-10-29| 426.99
#2008-10-30| 437.24
#2008-10-31| 453.41
#2008-11-03| 461.00
#2008-11-04| 476.55
#2008-11-05| 474.60
#2008-11-06| 451.67
#2008-11-07| 439.03
#2008-11-10| 455.35
#2008-11-11| 435.59
#2008-11-12| 424.62
#2008-11-13| 418.66
#2008-11-14| 433.00
#2008-11-17| 419.83
#2008-11-18| 411.93
#2008-11-19| 409.81
#2008-11-20| 391.06
#2008-11-21| 388.38
#2008-11-24| 403.85
#2008-11-25| 427.42
#2008-11-26| 429.10
#2008-11-27| .
#2008-11-28| 428.77
#2008-12-01| 416.15
#2008-12-02| 407.58
#2008-12-03| 407.58
#2008-12-04| 413.50
#2008-12-05| 405.94
#2008-12-08| 431.23
#2008-12-09| 434.43
#2008-12-10| 438.68
#2008-12-11| 446.16
#2008-12-12| 436.18
#2008-12-15| 441.06
#2008-12-16| 440.64
#2008-12-17| 463.56
#2008-12-18| 478.25
#2008-12-19| 468.51
#2008-12-22| 468.94
#2008-12-23| 471.35
#2008-12-24| 464.60
#2008-12-25| .
#2008-12-26| 460.89
#2008-12-29| 473.29
#2008-12-30| 482.39
#2008-12-31| 484.22
#2009-01-01| .
#2009-01-02| 480.73
#2009-01-05| 491.20
#2009-01-06| 493.94
#2009-01-07| 486.00
#2009-01-08| 473.29
#2009-01-09| 472.83
#2009-01-12| 463.61
#2009-01-13| 458.17
#2009-01-14| 444.25
#2009-01-15| 441.48
#2009-01-16| 448.48
#2009-01-19| .
#2009-01-20| 431.08
#2009-01-21| 426.37
#2009-01-22| 429.98
#2009-01-23| 419.25
#2009-01-26| 424.61
#2009-01-27| 437.63
#2009-01-28| 451.60
#2009-01-29| 443.93
#2009-01-30| 436.75
#2009-02-02| 426.66
#2009-02-03| 429.11
#2009-02-04| 437.51
#2009-02-05| 435.92
#2009-02-06| 449.45
#2009-02-09| 456.20
#2009-02-10| 455.03
#2009-02-11| 445.88
#2009-02-12| 438.88
#2009-02-13| 439.83
#2009-02-16| .
#2009-02-17| 417.27
#2009-02-18| 414.49
#2009-02-19| 425.61
#2009-02-20| 407.79
#2009-02-23| 415.08
#2009-02-24| 413.22
#2009-02-25| 414.86
#2009-02-26| 425.30
#2009-02-27| 408.68
#2009-03-02| 394.89
#2009-03-03| 386.38
#2009-03-04| 389.87
#2009-03-05| 382.68
#2009-03-06| 381.45
#2009-03-09| 375.17
#2009-03-10| 386.67
#2009-03-11| 396.32
#2009-03-12| 402.51
#2009-03-13| 409.87
#2009-03-16| 418.70
#2009-03-17| 411.07
#2009-03-18| 417.23
#2009-03-19| 439.68
#2009-03-20| 443.38
#2009-03-23| 455.34
#2009-03-24| 457.29
#2009-03-25| 462.64
#2009-03-26| 463.92
#2009-03-27| 452.00
#2009-03-30| 437.46
#2009-03-31| 450.21
#2009-04-01| 463.85
#2009-04-02| 487.96
#2009-04-03| 488.06
#2009-04-06| 492.81
#2009-04-07| 483.09
#2009-04-08| 482.53
#2009-04-09| 494.08
#2009-04-10| .
#2009-04-13| 496.90
#2009-04-14| 503.89
#2009-04-15| 493.94
#2009-04-16| 503.40
#2009-04-17| 499.29
#2009-04-20| 483.22
#2009-04-21| 479.57
#2009-04-22| 487.79
#2009-04-23| 499.69
#2009-04-24| 508.65
#2009-04-27| 512.84
#2009-04-28| 515.07
#2009-04-29| 527.70
#2009-04-30| 531.68
#2009-05-01| 532.22
#2009-05-04| 554.17
#2009-05-05| 551.74
#2009-05-06| 551.06
#2009-05-07| 555.35
#2009-05-08| 559.72
#2009-05-11| 568.47
#2009-05-12| 565.62
#2009-05-13| 549.53
#2009-05-14| 539.90
#2009-05-15| 544.40
#2009-05-18| 549.05
#2009-05-19| 572.30
#2009-05-20| 581.45
#2009-05-21| 560.15
#2009-05-22| 572.66
#2009-05-25| .
#2009-05-26| 575.62
#2009-05-27| 590.10
#2009-05-28| 591.77
#2009-05-29| 595.50
#2009-06-01| 626.55
#2009-06-02| 626.63
#2009-06-03| 616.81
#2009-06-04| 621.10
#2009-06-05| 623.80
#2009-06-08| 608.20
#2009-06-09| 616.24
#2009-06-10| 623.36
#2009-06-11| 624.29
#2009-06-12| 619.83
#2009-06-15| 617.92
#2009-06-16| 623.89
#2009-06-17| 604.60
#2009-06-18| 604.64
#2009-06-19| 610.32
#2009-06-22| 591.44
#2009-06-23| 584.73
#2009-06-24| 604.01
#2009-06-25| 601.61
#2009-06-26| 615.15
#2009-06-29| 623.16
#2009-06-30| 629.39
#2009-07-01| 637.42
#2009-07-02| 629.65
#2009-07-03| .
#2009-07-06| 603.96
#2009-07-07| 610.08
#2009-07-08| 598.23
#2009-07-09| 603.25
#2009-07-10| 600.31
#2009-07-13| 594.68
#2009-07-14| 609.03
#2009-07-15| 623.17
#2009-07-16| 630.43
#2009-07-17| 629.62
#2009-07-20| 643.53
#2009-07-21| 656.18
#2009-07-22| 660.25
#2009-07-23| 669.57
#2009-07-24| 664.33
#2009-07-27| 667.53
#2009-07-28| 660.94
#2009-07-29| 652.42
#2009-07-30| 664.73
#2009-07-31| 670.87
#2009-08-03| 697.60
#2009-08-04| 688.36
#2009-08-05| 684.13
#2009-08-06| 676.13
#2009-08-07| 679.39
#2009-08-10| 676.32
#2009-08-11| 662.62
#2009-08-12| 660.47
#2009-08-13| 671.63
#2009-08-14| 666.36
#2009-08-17| 645.94
#2009-08-18| 662.00
#2009-08-19| 658.33
#2009-08-20| 676.56
#2009-08-21| 689.32
#2009-08-24| 711.75
#2009-08-25| 706.81
#2009-08-26| 703.99
#2009-08-27| 703.07
#2009-08-28| 720.47
#2009-08-31| 720.60
#2009-09-01| 715.17
#2009-09-02| 696.70
#2009-09-03| 702.42
#2009-09-04| 712.50
#2009-09-07| .
#2009-09-08| 723.37
#2009-09-09| 732.24
#2009-09-10| 729.87
#2009-09-11| 754.14
#2009-09-14| 740.54
#2009-09-15| 745.09
#2009-09-16| 757.50
#2009-09-17| 768.87
#2009-09-18| 766.58
#2009-09-21| 757.14
#2009-09-22| 773.25
#2009-09-23| 767.05
#2009-09-24| 765.72
#2009-09-25| 769.77
#2009-09-28| 768.94
#2009-09-29| 763.11
#2009-09-30| 749.23
#2009-10-01| 742.57
#2009-10-02| 732.96
#2009-10-05| 739.76
#2009-10-06| 758.91
#2009-10-07| 755.33
#2009-10-08| 768.78
#2009-10-09| 765.53
#2009-10-12| 784.41
#2009-10-13| 781.37
#2009-10-14| 795.79
#2009-10-15| 796.57
#2009-10-16| 785.06
#2009-10-19| 792.97
#2009-10-20| 791.62
#2009-10-21| 788.41
#2009-10-22| 785.27
#2009-10-23| 790.95
#2009-10-26| 785.68
#2009-10-27| 772.00
#2009-10-28| 753.48
#2009-10-29| 761.22
#2009-10-30| 756.04
#2009-11-02| 742.98
#2009-11-03| 728.02
#2009-11-04| 741.64
#2009-11-05| 741.79
#2009-11-06| 746.26
#2009-11-09| 769.52
#2009-11-10| 773.79
#2009-11-11| 784.27
#2009-11-12| 774.71
#2009-11-13| 772.03
#2009-11-16| 785.13
#2009-11-17| 770.29
#2009-11-18| 775.35
#2009-11-19| 759.73
#2009-11-20| 752.27
#2009-11-23| 772.55
#2009-11-24| 775.66
#2009-11-25| 782.94
#2009-11-26| .
#2009-11-27| 763.94
#2009-11-30| 752.66
#2009-12-01| 772.17
#2009-12-02| 778.70
#2009-12-03| 775.74
#2009-12-04| 761.73
#2009-12-07| 757.20
#2009-12-08| 751.84
#2009-12-09| 736.03
#2009-12-10| 746.43
#2009-12-11| 753.50
#2009-12-14| 773.90
#2009-12-15| 769.17
#2009-12-16| 772.35
#2009-12-17| 764.22
#2009-12-18| 759.58
#2009-12-21| 751.13
#2009-12-22| 756.43
#2009-12-23| 770.94
#2009-12-24| 778.20
#2009-12-25| .
#2009-12-28| 785.05
#2009-12-29| 792.07
#2009-12-30| 790.39
#2009-12-31| 798.84
#2010-01-01| .
#2010-01-04| 805.05
#2010-01-05| 814.54
#2010-01-06| 817.25
#2010-01-07| 808.78
#2010-01-08| 813.00
#2010-01-11| 811.46
#2010-01-12| 801.81
#2010-01-13| 800.09
#2010-01-14| 803.54
#2010-01-15| 804.56
#2010-01-18| .
#2010-01-19| 810.96
#2010-01-20| 801.15
#2010-01-21| 795.34
#2010-01-22| 780.13
#2010-01-25| 772.63
#2010-01-26| 767.38
#2010-01-27| 767.42
#2010-01-28| 778.04
#2010-01-29| 783.80
#2010-02-01| 776.32
#2010-02-02| 789.13
#2010-02-03| 793.21
#2010-02-04| 779.00
#2010-02-05| 762.73
#2010-02-08| 763.47
#2010-02-09| 769.64
#2010-02-10| 767.25
#2010-02-11| 771.95
#2010-02-12| 770.61
#2010-02-15| .
#2010-02-16| 784.72
#2010-02-17| 798.54
#2010-02-18| 797.28
#2010-02-19| 789.73
#2010-02-22| 786.00
#2010-02-23| 781.21
#2010-02-24| 778.36
#2010-02-25| 773.89
#2010-02-26| 792.21
#2010-03-01| 798.90
#2010-03-02| 809.72
#2010-03-03| 829.50
#2010-03-04| 835.49
#2010-03-05| 840.57
#2010-03-08| 850.43
#2010-03-09| 845.79
#2010-03-10| 854.91
#2010-03-11| 849.38
#2010-03-12| 855.63
#2010-03-15| 841.98
#2010-03-16| 852.41
#2010-03-17| 868.71
#2010-03-18| 873.85
#2010-03-19| 864.20
#2010-03-22| 864.24
#2010-03-23| 869.17
#2010-03-24| 864.84
#2010-03-25| 863.96
#2010-03-26| 863.52
#2010-03-29| 871.33
#2010-03-30| 872.82
#2010-03-31| 878.24
#2010-04-01| 885.50
#2010-04-02| .
#2010-04-05| 890.84
#2010-04-06| 901.17
#2010-04-07| 907.94
#2010-04-08| 901.29
#2010-04-09| 908.84
#2010-04-12| 916.26
#2010-04-13| 908.01
#2010-04-14| 915.55
#2010-04-15| 918.74
#2010-04-16| 906.00
#2010-04-19| 894.37
#2010-04-20| 909.83
#2010-04-21| 910.04
#2010-04-22| 895.55
#2010-04-23| 902.76
#2010-04-26| 912.65
#2010-04-27| 910.23
#2010-04-28| 891.53
#2010-04-29| 901.10
#2010-04-30| 900.57
#2010-05-03| 894.94
#2010-05-04| 877.51
#2010-05-05| 860.42
#2010-05-06| 850.73
#2010-05-07| 827.54
#2010-05-10| 865.18
#2010-05-11| 855.88
#2010-05-12| 877.85
#2010-05-13| 869.66
#2010-05-14| 854.85
#2010-05-17| 848.30
#2010-05-18| 851.59
#2010-05-19| 823.04
#2010-05-20| 793.32
#2010-05-21| 798.38
#2010-05-24| 803.75
#2010-05-25| 773.95
#2010-05-26| 813.92
#2010-05-27| 827.95
#2010-05-28| 836.91
#2010-05-31| .
#2010-06-01| 823.60
#2010-06-02| 827.05
#2010-06-03| 830.78
#2010-06-04| 811.40
#2010-06-07| 799.17
#2010-06-08| 801.74
#2010-06-09| 813.90
#2010-06-10| 823.30
#2010-06-11| 821.20
#2010-06-14| 835.57
#2010-06-15| 844.41
#2010-06-16| 846.68
#2010-06-17| 852.99
#2010-06-18| 860.41
#2010-06-21| 867.59
#2010-06-22| 854.34
#2010-06-23| 851.65
#2010-06-24| 845.23
#2010-06-25| 840.59
#2010-06-28| 846.91
#2010-06-29| 826.68
#2010-06-30| 819.91
#2010-07-01| 808.57
#2010-07-02| 819.48
#2010-07-05| .
#2010-07-06| 829.49
#2010-07-07| 827.36
#2010-07-08| 837.04
#2010-07-09| 837.39
#2010-07-12| 835.85
#2010-07-13| 846.01
#2010-07-14| 848.87
#2010-07-15| 850.41
#2010-07-16| 847.56
#2010-07-19| 838.42
#2010-07-20| 839.89
#2010-07-21| 853.49
#2010-07-22| 870.15
#2010-07-23| 873.34
#2010-07-26| 889.05
#2010-07-27| 892.83
#2010-07-28| 890.50
#2010-07-29| 898.34
#2010-07-30| 896.95
#2010-08-02| 908.51
#2010-08-03| 900.05
#2010-08-04| 896.27
#2010-08-05| 900.18
#2010-08-06| 901.63
#2010-08-09| 905.61
#2010-08-10| 894.06
#2010-08-11| 880.95
#2010-08-12| 877.82
#2010-08-13| 879.13
#2010-08-16| 881.58
#2010-08-17| 886.54
#2010-08-18| 877.99
#2010-08-19| 875.95
#2010-08-20| 863.25
#2010-08-23| 867.89
#2010-08-24| 862.94
#2010-08-25| 856.56
#2010-08-26| 872.61
#2010-08-27| 872.89
#2010-08-30| 876.19
#2010-08-31| 877.87
#2010-09-01| 896.88
#2010-09-02| 902.46
#2010-09-03| 906.16
#2010-09-06| .
#2010-09-07| 895.98
#2010-09-08| 896.08
#2010-09-09| 908.57
#2010-09-10| 912.45
#2010-09-13| 925.95
#2010-09-14| 931.46
#2010-09-15| 931.24
#2010-09-16| 921.84
#2010-09-17| 921.62
#2010-09-20| 932.77
#2010-09-21| 939.05
#2010-09-22| 947.61
#2010-09-23| 946.57
#2010-09-24| 952.06
#2010-09-27| 962.48
#2010-09-28| 967.50
#2010-09-29| 979.61
#2010-09-30| 992.64
#2010-10-01| 994.75
#2010-10-04| 983.98
#2010-10-05|1001.81
#2010-10-06|1008.17
#2010-10-07|1004.20
#2010-10-08|1008.12
#2010-10-11|1006.67
#2010-10-12|1009.53
#2010-10-13|1027.17
#2010-10-14|1032.92
#2010-10-15|1025.09
#2010-10-18|1020.89
#2010-10-19|1010.32
#2010-10-20|1019.47
#2010-10-21|1031.05
#2010-10-22|1019.36
#2010-10-25|1025.22
#2010-10-26|1021.50
#2010-10-27|1001.38
#2010-10-28|1011.26
#2010-10-29|1022.79
#2010-11-01|1023.49
#2010-11-02|1037.01
#2010-11-03|1048.51
#2010-11-04|1067.77
#2010-11-05|1066.40
#2010-11-08|1057.23
#2010-11-09|1068.22
#2010-11-10|1058.42
#2010-11-11|1048.20
#2010-11-12|1046.41
#2010-11-15|1041.38
#2010-11-16|1028.54
#2010-11-17|1033.13
#2010-11-18|1041.47
#2010-11-19|1040.53
#2010-11-22|1043.29
#2010-11-23|1020.56
#2010-11-24|1024.97
#2010-11-25| .
#2010-11-26|1015.24
#2010-11-29|1009.58
#2010-11-30|1006.26
#2010-12-01|1019.52
#2010-12-02|1042.56
#2010-12-03|1054.79
#2010-12-06|1060.17
#2010-12-07|1061.85
#2010-12-08|1055.12
#2010-12-09|1062.81
#2010-12-10|1063.09
#2010-12-13|1063.11
#2010-12-14|1065.24
#2010-12-15|1063.83
#2010-12-16|1059.29
#2010-12-17|1058.64
#2010-12-20|1059.50
#2010-12-21|1071.45
#2010-12-22|1076.01
#2010-12-23|1081.34
#2010-12-24| .
#2010-12-27|1081.42
#2010-12-28|1088.18
#2010-12-29|1094.93
#2010-12-30|1097.69
#2010-12-31|1106.31
#2011-01-03|1108.58
#2011-01-04|1105.43
#2011-01-05|1099.58
#2011-01-06|1091.80
#2011-01-07|1094.97
#2011-01-10|1081.08
#2011-01-11|1078.67
#2011-01-12|1092.98
#2011-01-13|1098.61
#2011-01-14|1081.87
#2011-01-17| .
#2011-01-18|1070.35
#2011-01-19|1056.20
#2011-01-20|1034.74
#2011-01-21|1041.45
#2011-01-24|1046.70
#2011-01-25|1038.42
#2011-01-26|1036.13
#2011-01-27|1031.83
#2011-01-28| 998.21
#2011-01-31| 984.55
#2011-02-01| 987.83
#2011-02-02| 995.06
#2011-02-03| 976.43
#2011-02-04| 980.81
#2011-02-07| 982.39
#2011-02-08| 996.82
#2011-02-09| 993.37
#2011-02-10| 977.20
#2011-02-11| 978.87
#2011-02-14| 981.83
#2011-02-15| 986.53
#2011-02-16| 996.35
#2011-02-17|1000.20
#2011-02-18|1004.10
#2011-02-21| .
#2011-02-22| 997.74
#2011-02-23| 989.10
#2011-02-24| 982.96
#2011-02-25| 999.84
#2011-02-28|1017.42
#2011-03-01|1012.23
#2011-03-02|1018.46
#2011-03-03|1015.86
#2011-03-04|1019.22
#2011-03-07|1019.66
#2011-03-08|1008.25
#2011-03-09|1013.32
#2011-03-10| 993.33
#2011-03-11| 990.55
#2011-03-14| 995.93
#2011-03-15| 965.49
#2011-03-16| 971.78
#2011-03-17| 964.22
#2011-03-18| 979.25
#2011-03-21| 986.26
#2011-03-22| 994.15
#2011-03-23| 986.77
#2011-03-24| 998.47
#2011-03-25|1000.90
#2011-03-28|1001.88
#2011-03-29|1006.21
#2011-03-30|1026.54
#2011-03-31|1033.88
#2011-04-01|1044.10
#2011-04-04|1046.86
#2011-04-05|1046.08
#2011-04-06|1060.85
#2011-04-07|1060.79
#2011-04-08|1065.50
#2011-04-11|1061.28
#2011-04-12|1041.40
#2011-04-13|1036.37
#2011-04-14|1027.84
#2011-04-15|1026.26
#2011-04-18| 999.26
#2011-04-19|1010.44
#2011-04-20|1021.08
#2011-04-21|1034.79
#2011-04-22| .
#2011-04-25|1033.50
#2011-04-26|1040.07
#2011-04-27|1044.63
#2011-04-28|1055.52
#2011-04-29|1063.10
#2011-05-02|1070.51
#2011-05-03|1057.76
#2011-05-04|1047.05
#2011-05-05|1027.67
#2011-05-06|1037.46
#2011-05-09|1019.06
#2011-05-10|1025.60
#2011-05-11|1014.80
#2011-05-12| 994.78
#2011-05-13| 993.95
#2011-05-16| 998.89
#2011-05-17| 995.17
#2011-05-18|1005.21
#2011-05-19|1013.61
#2011-05-20|1006.56
#2011-05-23| 988.21
#2011-05-24| 998.63
#2011-05-25| 993.74
#2011-05-26|1004.77
#2011-05-27|1023.85
#2011-05-30| .
#2011-05-31|1046.97
#2011-06-01|1047.69
#2011-06-02|1045.25
#2011-06-03|1047.98
#2011-06-06|1042.51
#2011-06-07|1054.58
#2011-06-08|1048.91
#2011-06-09|1048.72
#2011-06-10|1038.73
#2011-06-13|1037.15
#2011-06-14|1039.82
#2011-06-15|1028.74
#2011-06-16|1019.77
#2011-06-17|1032.79
#2011-06-20|1026.41
#2011-06-21|1035.86
#2011-06-22|1033.34
#2011-06-23|1005.70
#2011-06-24|1006.38
#2011-06-27|1011.49
#2011-06-28|1024.74
#2011-06-29|1029.15
#2011-06-30|1040.83
#2011-07-01|1051.00
#2011-07-04| .
#2011-07-05|1063.59
#2011-07-06|1056.54
#2011-07-07|1070.14
#2011-07-08|1063.79
#2011-07-11|1037.92
#2011-07-12|1029.83
#2011-07-13|1043.94
#2011-07-14|1040.53
#2011-07-15|1038.04
#2011-07-18|1018.65
#2011-07-19|1027.84
#2011-07-20|1033.26
#2011-07-21|1048.96
#2011-07-22|1048.86
#2011-07-25|1049.43
#2011-07-26|1060.60
#2011-07-27|1055.71
#2011-07-28|1048.37
#2011-07-29|1045.15
#2011-08-01|1043.13
#2011-08-02|1030.50
#2011-08-03|1020.73
#2011-08-04| 994.04
#2011-08-05| 983.71
#2011-08-08| 940.97
#2011-08-09| 909.39
#2011-08-10| 924.39
#2011-08-11| 930.90
#2011-08-12| 939.81
#2011-08-15| 954.68
#2011-08-16| 954.05
#2011-08-17| 963.81
#2011-08-18| 939.38
#2011-08-19| 942.63
#2011-08-22| 939.65
#2011-08-23| 933.50
#2011-08-24| 934.06
#2011-08-25| 931.73
#2011-08-26| 936.78
#2011-08-29| 969.57
#2011-08-30| 967.07
#2011-08-31| 990.96
#2011-09-01| 994.28
#2011-09-02| 976.34
#2011-09-05| .
#2011-09-06| 958.69
#2011-09-07| 965.41
#2011-09-08| 971.02
#2011-09-09| 949.27
#2011-09-12| 928.15
#2011-09-13| 934.64
#2011-09-14| 932.88
#2011-09-15| 933.81
#2011-09-16| 935.96
#2011-09-19| 904.66
#2011-09-20| 914.06
#2011-09-21| 891.41
#2011-09-22| 838.81
#2011-09-23| 831.76
#2011-09-26| 848.52
#2011-09-27| 887.83
#2011-09-28| 878.83
#2011-09-29| 868.78
#2011-09-30| 854.52
#2011-10-03| 836.15
#2011-10-04| 823.63
#2011-10-05| 844.05
#2011-10-06| 849.16
#2011-10-07| 868.36
#2011-10-10| 880.33
#2011-10-11| 876.26
#2011-10-12| 895.17
#2011-10-13| 882.95
#2011-10-14| 892.65
#2011-10-17| 883.76
#2011-10-18| 871.76
#2011-10-19| 880.39
#2011-10-20| 856.72
#2011-10-21| 870.04
#2011-10-24| 887.84
#2011-10-25| 892.61
#2011-10-26| 882.69
#2011-10-27| 920.51
#2011-10-28| 930.31
#2011-10-31| 907.40
#2011-11-01| 879.76
#2011-11-02| 898.46
#2011-11-03| 909.91
#2011-11-04| 905.55
#2011-11-07| 901.95
#2011-11-08| 914.07
#2011-11-09| 891.19
#2011-11-10| 892.34
#2011-11-11| 911.05
#2011-11-14| 897.66
#2011-11-15| 883.67
#2011-11-16| 882.86
#2011-11-17| 881.00
#2011-11-18| 869.25
#2011-11-21| 845.82
#2011-11-22| 834.01
#2011-11-23| 816.18
#2011-11-24| .
#2011-11-25| 823.15
#2011-11-28| 842.86
#2011-11-29| 848.55
#2011-11-30| 889.96
#2011-12-01| 892.45
#2011-12-02| 903.24
#2011-12-05| 909.73
#2011-12-06| 902.35
#2011-12-07| 905.92
#2011-12-08| 893.58
#2011-12-09| 897.04
#2011-12-12| 882.97
#2011-12-13| 880.12
#2011-12-14| 856.55
#2011-12-15| 861.68
#2011-12-16| 865.84
#2011-12-19| 859.76
#2011-12-20| 872.09
#2011-12-21| 873.10
#2011-12-22| 886.22
#2011-12-23| 888.98
#2011-12-26| .
#2011-12-27| 889.45
#2011-12-28| 886.34
#2011-12-29| 886.83
#2011-12-30| 898.54
#2012-01-02| .
#2012-01-03| 910.47
#2012-01-04| 903.42
#2012-01-05| 899.09
#2012-01-06| 904.22
#2012-01-09| 902.83
#2012-01-10| 910.89
#2012-01-11| 909.58
#2012-01-12| 922.36
#2012-01-13| 914.09
#2012-01-16| .
#2012-01-17| 930.36
#2012-01-18| 938.43
#2012-01-19| 946.94
#2012-01-20| 949.22
#2012-01-23| 958.73
#2012-01-24| 951.49
#2012-01-25| 945.07
#2012-01-26| 980.39
#2012-01-27| 981.59
#2012-01-30| 972.55
#2012-01-31| 986.10
#2012-02-01|1010.42
#2012-02-02|1021.66
#2012-02-03|1032.71
#2012-02-06|1027.41
#2012-02-07|1023.51
#2012-02-08|1030.22
#2012-02-09|1028.05
#2012-02-10|1006.22
#2012-02-13|1022.74
#2012-02-14|1014.63
#2012-02-15|1017.00
#2012-02-16|1002.43
#2012-02-17|1018.53
#2012-02-20| .
#2012-02-21|1024.36
#2012-02-22|1022.44
#2012-02-23|1027.87
#2012-02-24|1038.10
#2012-02-27|1035.53
#2012-02-28|1049.81
#2012-02-29|1066.20
#2012-03-01|1067.96
#2012-03-02|1059.38
#2012-03-05|1056.11
#2012-03-06|1036.65
#2012-03-07|1036.36
#2012-03-08|1059.52
#2012-03-09|1068.56
#2012-03-12|1059.02
#2012-03-13|1066.93
#2012-03-14|1055.80
#2012-03-15|1060.60
#2012-03-16|1056.75
#2012-03-19|1058.63
#2012-03-20|1048.83
#2012-03-21|1046.55
#2012-03-22|1032.86
#2012-03-23|1033.98
#2012-03-26|1050.33
#2012-03-27|1059.42
#2012-03-28|1044.54
#2012-03-29|1033.84
#2012-03-30|1049.48
#2012-04-02|1053.34
#2012-04-03|1050.24
#2012-04-04|1020.86
#2012-04-05|1024.37
#2012-04-06| .
#2012-04-09|1016.42
#2012-04-10|1000.26
#2012-04-11|1004.69
#2012-04-12|1016.90
#2012-04-13|1012.97
#2012-04-16|1008.29
#2012-04-17|1028.21
#2012-04-18|1032.48
#2012-04-19|1028.85
#2012-04-20|1037.27
#2012-04-23|1028.45
#2012-04-24|1033.07
#2012-04-25|1034.96
#2012-04-26|1039.63
#2012-04-27|1043.74
#2012-04-30|1047.13
#2012-05-01|1048.43
#2012-05-02|1044.92
#2012-05-03|1047.60
#2012-05-04|1035.38
#2012-05-07|1033.32
#2012-05-08|1018.56
#2012-05-09|1000.55
#2012-05-10|1004.40
#2012-05-11| 996.99
#2012-05-14| 981.20
#2012-05-15| 965.69
#2012-05-16| 963.87
#2012-05-17| 955.66
#2012-05-18| 949.51
#2012-05-21| 955.33
#2012-05-22| 966.18
#2012-05-23| 940.70
#2012-05-24| 952.80
#2012-05-25| 948.19
#2012-05-28| .
#2012-05-29| 958.08
#2012-05-30| 932.47
#2012-05-31| 931.57
#2012-06-01| 923.43
#2012-06-04| 933.73
#2012-06-05| 935.74
#2012-06-06| 947.25
#2012-06-07| 962.12
#2012-06-08| 946.06
#2012-06-11| 944.55
#2012-06-12| 946.21
#2012-06-13| 958.71
#2012-06-14| 949.56
#2012-06-15| 958.54
#2012-06-18| 965.70
#2012-06-19| 977.57
#2012-06-20| 984.33
#2012-06-21| 966.66
#2012-06-22| 948.35
#2012-06-25| 946.87
#2012-06-26| 953.51
#2012-06-27| 961.83
#2012-06-28| 954.77
#2012-06-29| 988.62
#2012-07-02| 994.90
#2012-07-03|1010.77
#2012-07-04| .
#2012-07-05|1012.41
#2012-07-06| 995.35
#2012-07-09| 983.79
#2012-07-10| 990.71
#2012-07-11| 985.57
#2012-07-12| 967.24
#2012-07-13| 981.06
#2012-07-16| 986.96
#2012-07-17| 987.65
#2012-07-18| 997.02
#2012-07-19| 994.19
#2012-07-20| 986.77
#2012-07-23| 962.57
#2012-07-24| 956.96
#2012-07-25| 960.46
#2012-07-26| 979.35
#2012-07-27| 996.26
#2012-07-30| 996.39
#2012-07-31| 998.19
#2012-08-01|1000.89
#2012-08-02| 992.08
#2012-08-03|1023.61
#2012-08-06|1026.76
#2012-08-07|1026.47
#2012-08-08|1022.86
#2012-08-09|1028.29
#2012-08-10|1030.81
#2012-08-13|1021.68
#2012-08-14|1023.54
#2012-08-15|1014.09
#2012-08-16|1020.27
#2012-08-17|1004.69
#2012-08-20|1009.46
#2012-08-21|1024.04
#2012-08-22|1009.43
#2012-08-23|1019.74
#2012-08-24|1006.12
#2012-08-27|1010.41
#2012-08-28|1009.17
#2012-08-29|1008.43
#2012-08-30| 995.50
#2012-08-31|1003.81
#2012-09-03| .
#2012-09-04|1021.41
#2012-09-05|1017.65
#2012-09-06|1033.98
#2012-09-07|1046.17
#2012-09-10|1048.09
#2012-09-11|1047.25
#2012-09-12|1029.17
#2012-09-13|1033.70
#2012-09-14|1057.84
#2012-09-17|1063.67
#2012-09-18|1062.34
#2012-09-19|1062.76
#2012-09-20|1049.45
#2012-09-21|1055.34
#2012-09-24|1051.99
#2012-09-25|1061.32
#2012-09-26|1045.61
#2012-09-27|1049.74
#2012-09-28|1048.30
#2012-10-01|1037.95
#2012-10-02|1042.10
#2012-10-03|1037.47
#2012-10-04|1035.18
#2012-10-05|1013.76
#2012-10-08| 977.58
#2012-10-09| 981.58
#2012-10-10| 995.97
#2012-10-11|1000.86
#2012-10-12|1009.75
#2012-10-15| 990.79
#2012-10-16|1010.56
#2012-10-17|1035.83
#2012-10-18|1029.67
#2012-10-19|1018.76
#2012-10-22|1024.65
#2012-10-23|1003.99
#2012-10-24|1014.32
#2012-10-25|1018.57
#2012-10-26|1019.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1012.00
#2012-11-01|1015.86
#2012-11-02|1011.55
#2012-11-05|1016.48
#2012-11-06|1026.05
#2012-11-07|1028.47
#2012-11-08|1022.67
#2012-11-09|1024.60
#2012-11-12|1024.84
#2012-11-13|1022.14
#2012-11-14|1001.75
#2012-11-15| 996.06
#2012-11-16|1000.19
#2012-11-19|1007.24
#2012-11-20| 999.65
#2012-11-21| 993.59
#2012-11-22| .
#2012-11-23|1007.24
#2012-11-26|1002.23
#2012-11-27|1003.45
#2012-11-28| 994.55
#2012-11-29|1009.18
#2012-11-30|1000.00
#2012-12-03|1007.06
#2012-12-04|1016.53
#2012-12-05|1024.49
#2012-12-06|1036.47
#2012-12-07|1038.46
#2012-12-10|1039.73
#2012-12-11|1047.79
#2012-12-12|1056.94
#2012-12-13|1064.16
#2012-12-14|1063.68
#2012-12-17|1072.89
#2012-12-18|1081.05
#2012-12-19|1091.88
#2012-12-20|1090.06
#2012-12-21|1081.08
#2012-12-24|1092.66
#2012-12-25|1091.54
#2012-12-26|1094.07
#2012-12-27|1093.54
#2012-12-28|1094.31
#2012-12-31|1091.59
#2013-01-01|1091.59
#2013-01-02|1098.11
#2013-01-03|1094.58
#2013-01-04|1097.03
#2013-01-07|1108.58
#2013-01-08|1103.98
#2013-01-09|1103.64
#2013-01-10|1090.77
#2013-01-11|1075.55
#2013-01-14|1077.85
#2013-01-15|1050.87
#2013-01-16|1047.56
#2013-01-17|1053.29
#2013-01-18|1044.06
#2013-01-21|1045.96
#2013-01-22|1044.80
#2013-01-23|1033.00
#2013-01-24|1037.41
#2013-01-25|1049.49
#2013-01-28|1035.14
#2013-01-29|1039.70
#2013-01-30|1029.80
#2013-01-31|1036.83
#2013-02-01|1046.05
#2013-02-04|1030.62
#2013-02-05|1047.40
#2013-02-06|1041.18
#2013-02-07|1044.46
#2013-02-08|1049.39
#2013-02-11|1047.43
#2013-02-12|1043.09
#2013-02-13|1048.50
#2013-02-14|1049.67
#2013-02-15|1053.80
#2013-02-18|1044.52
#2013-02-19|1041.64
#2013-02-20|1042.96
#2013-02-21|1033.53
#2013-02-22|1032.63
#2013-02-25|1043.21
#2013-02-26|1036.65
#2013-02-27|1031.80
#2013-02-28|1026.00
#2013-03-01|1021.77
#2013-03-04|1018.01
#2013-03-05|1028.59
#2013-03-06|1032.15
#2013-03-07|1027.51
#2013-03-08|1037.58
#2013-03-11| .
#2013-03-12|1036.26
#2013-03-13|1025.08
#2013-03-14|1027.08
#2013-03-15|1022.71
#2013-03-18|1021.66
#2013-03-19|1013.00
#2013-03-20|1016.22
#2013-03-21|1013.08
#2013-03-22|1014.46
#2013-03-25|1021.00
#2013-03-26|1029.34
#2013-03-27|1016.09
#2013-03-28|1028.90
#2013-03-29| .
#2013-04-01|1027.70
#2013-04-02|1032.57
#2013-04-03|1025.06
#2013-04-04|1021.49
#2013-04-05|1019.74
#2013-04-08|1035.00
#2013-04-09|1045.16
#2013-04-10|1059.64
#2013-04-11|1064.98
#2013-04-12|1056.09
#2013-04-15|1021.36
#2013-04-16|1020.67
#2013-04-17|1016.67
#2013-04-18|1020.38
#2013-04-19|1019.58
#2013-04-22|1018.09
#2013-04-23|1017.54
#2013-04-24|1026.72
#2013-04-25|1045.48
#2013-04-26|1040.96
#2013-04-29|1056.32
#2013-04-30|1060.41
#2013-05-01|1054.30
#2013-05-02|1074.54
#2013-05-03|1066.56
#2013-05-06|1056.73
#2013-05-07|1060.49
#2013-05-08|1066.58
#2013-05-09|1073.05
#2013-05-10|1059.20
#2013-05-13|1061.56
#2013-05-14|1060.29
#2013-05-15|1055.42
#2013-05-16|1056.79
#2013-05-17|1043.87
#2013-05-20|1024.07
#2013-05-21|1007.51
#2013-05-22|1007.69
#2013-05-23|1002.99
#2013-05-24|1006.92
#2013-05-27| 997.37
#2013-05-28| 993.73
#2013-05-29| 978.03
#2013-05-30| 961.37
#2013-05-31| 947.49
#2013-06-03| 951.07
#2013-06-04| 974.22
#2013-06-05| 948.77
#2013-06-06| 942.30
#2013-06-07| 943.20
#2013-06-10| 915.92
#2013-06-11| 906.82
#2013-06-12| 904.73
#2013-06-13| 909.11
#2013-06-14| 921.77
#2013-06-17| 927.98
#2013-06-18| 929.62
#2013-06-19| 930.93
#2013-06-20| 888.05
#2013-06-21| 884.88
#2013-06-24| 873.98
#2013-06-25| 881.91
#2013-06-26| 893.99
#2013-06-27| 915.12
#2013-06-28| 939.04
#2013-07-01| 956.68
#2013-07-02| 959.74
#2013-07-03| 929.60
#2013-07-04| 942.88
#2013-07-05| 921.85
#2013-07-08| 904.95
#2013-07-09| 927.03
#2013-07-10| 924.17
#2013-07-11| 936.60
#2013-07-12| 944.72
#2013-07-15| 955.77
#2013-07-16| 956.68
#2013-07-17| 963.51
#2013-07-18| 959.40
#2013-07-19| 961.18
#2013-07-22| 962.98
#2013-07-23| 968.22
#2013-07-24| 972.31
#2013-07-25| 962.25
#2013-07-26| 956.07
#2013-07-29| 955.01
#2013-07-30| 957.38
#2013-07-31| 949.83
#2013-08-01| 949.94
#2013-08-02| 962.00
#2013-08-05| 966.96
#2013-08-06| 960.04
#2013-08-07| 953.03
#2013-08-08| 963.98
#2013-08-09| 970.92
#2013-08-12| 966.23
#2013-08-13| 958.16
#2013-08-14| 960.55
#2013-08-15| 948.48
#2013-08-16| 952.97
#2013-08-19| 933.74
#2013-08-20| 932.44
#2013-08-21| 920.06
#2013-08-22| 913.68
#2013-08-23| 923.07
#2013-08-26| 926.04
#2013-08-27| 905.40
#2013-08-28| 895.24
#2013-08-29| 892.96
#2013-08-30| 898.96
#2013-09-02| 910.84
#2013-09-03| 904.61
#2013-09-04| 907.99
#2013-09-05| 913.91
#2013-09-06| 933.50
#2013-09-09| 944.58
#2013-09-10| 954.75
#2013-09-11| 964.72
#2013-09-12| 974.02
#2013-09-13| 971.97
#2013-09-16| 988.26
#2013-09-17| 996.29
#2013-09-18| 982.76
#2013-09-19|1012.56
#2013-09-20| 988.55
#2013-09-23| 993.12
#2013-09-24| 992.76
#2013-09-25| 994.94
#2013-09-26| 984.51
#2013-09-27| 976.66
#2013-09-30| 972.38
#2013-10-01| 972.92
#2013-10-02| 977.35
#2013-10-03| 982.79
#2013-10-04| 990.21
#2013-10-07| 993.36
#2013-10-08| 993.03
#2013-10-09| 981.12
#2013-10-10| 997.78
#2013-10-11|1004.86
#2013-10-14|1001.06
#2013-10-15|1009.43
#2013-10-16|1024.25
#2013-10-17|1028.25
#2013-10-18|1039.24
#2013-10-21|1041.74
#2013-10-22|1054.70
#2013-10-23|1049.73
#2013-10-24|1053.43
#2013-10-25|1047.15
#2013-10-28|1051.27
#2013-10-29|1048.82
#2013-10-30|1054.24
#2013-10-31|1039.40
#2013-11-01|1022.06
#2013-11-04|1020.55
#2013-11-05|1014.71
#2013-11-06|1018.10
#2013-11-07|1007.94
#2013-11-08| 990.06
#2013-11-11| 982.33
#2013-11-12| 978.23
#2013-11-13| 973.63
#2013-11-14| 980.91
#2013-11-15|1000.76
#2013-11-18|1020.10
#2013-11-19|1012.14
#2013-11-20|1018.32
#2013-11-21|1007.33
#2013-11-22|1011.22
#2013-11-25|1012.12
#2013-11-26|1000.59
#2013-11-27| 998.45
#2013-11-28|1003.16
#2013-11-29|1010.74
#2013-12-02| 996.89
#2013-12-03| 983.80
#2013-12-04| 973.32
#2013-12-05| 973.91
#2013-12-06| 985.33
#2013-12-09| 989.10
#2013-12-10| 988.40
#2013-12-11| 983.47
#2013-12-12| 970.08
#2013-12-13| 972.86
#2013-12-16| 972.40
#2013-12-17| 980.86
#2013-12-18| 988.39
#2013-12-19| 989.92
#2013-12-20| 997.59
#2013-12-23|1007.10
#2013-12-24|1006.68
#2013-12-25|1007.66
#2013-12-26|1003.89
#2013-12-27|1000.06
#2013-12-30|1007.93
#2013-12-31|1006.62
#2014-01-01|1006.62
#2014-01-02| 994.70
#2014-01-03| 989.29
#2014-01-06| 981.63
#2014-01-07| 983.60
#2014-01-08| 974.29
#2014-01-09| 962.45
#2014-01-10| 972.82
#2014-01-13| 978.85
#2014-01-14| 976.15
#2014-01-15| 976.31
#2014-01-16| 969.26
#2014-01-17| 965.01
#2014-01-20| 958.28
#2014-01-21| 963.08
#2014-01-22| 965.69
#2014-01-23| 963.63
#2014-01-24| 938.88
#2014-01-27| 925.06
#2014-01-28| 930.90
#2014-01-29| 910.42
#2014-01-30| 903.80
#2014-01-31| 906.42
#2014-02-03| 898.77
#2014-02-04| 896.96
#2014-02-05| 900.41
#2014-02-06| 915.80
#2014-02-07| 919.89
#2014-02-10| 922.44
#2014-02-11| 928.10
#2014-02-12| 934.20
#2014-02-13| 925.30
#2014-02-14| 940.08
#2014-02-17| 948.31
#2014-02-18| 946.71
#2014-02-19| 946.39
#2014-02-20| 935.58
#2014-02-21| 941.54
#2014-02-24| 951.27
#2014-02-25| 956.15
#2014-02-26| 947.01
#2014-02-27| 955.13
#2014-02-28| 964.36
#2014-03-03| 956.00
#2014-03-04| 966.41
#2014-03-05| 977.53
#2014-03-06| 987.65
#2014-03-07| 977.15
#2014-03-10| 970.50
#2014-03-11| 969.07
#2014-03-12| 959.41
#2014-03-13| 969.70
#2014-03-14| 972.32
#2014-03-17| 978.46
#2014-03-18| 984.45
#2014-03-19| 979.94
#2014-03-20| 962.87
#2014-03-21| 967.51
#2014-03-24| 974.69
#2014-03-25| 995.75
#2014-03-26|1009.57
#2014-03-27|1012.97
#2014-03-28|1024.86
#2014-03-31|1031.58
#2014-04-01|1036.78
#2014-04-02|1032.09
#2014-04-03|1028.93
#2014-04-04|1046.27
#2014-04-07|1044.44
#2014-04-08|1054.32
#2014-04-09|1055.71
#2014-04-10|1072.81
#2014-04-11|1061.81
#2014-04-14|1056.46
#2014-04-15|1043.43
#2014-04-16|1049.35
#2014-04-17|1058.95
#2014-04-18|1058.11
#2014-04-21|1057.56
#2014-04-22|1061.11
#2014-04-23|1064.83
#2014-04-24|1069.79
#2014-04-25|1070.95
#2014-04-28|1072.60
#2014-04-29|1080.97
#2014-04-30|1084.06
#2014-05-01|1088.48
#2014-05-02|1094.62
#2014-05-05|1083.14
#2014-05-06|1088.01
#2014-05-07|1089.71
#2014-05-08|1111.84
#2014-05-09|1098.23
#2014-05-12|1103.57
#2014-05-13|1107.74
#2014-05-14|1109.47
#2014-05-15|1098.82
#2014-05-16|1099.37
#2014-05-19|1108.37
#2014-05-20|1096.73
#2014-05-21|1093.89
#2014-05-22|1109.89
#2014-05-23|1116.65
#2014-05-26|1104.63
#2014-05-27|1090.60
#2014-05-28|1080.08
#2014-05-29|1088.94
#2014-05-30|1071.35
#2014-06-02|1063.30
#2014-06-03|1054.35
#2014-06-04|1057.33
#2014-06-05|1070.08
#2014-06-06|1087.82
#2014-06-09|1080.91
#2014-06-10|1078.29
#2014-06-11|1074.83
#2014-06-12|1080.78
#2014-06-13|1070.70
#2014-06-16|1069.94
#2014-06-17|1068.81
#2014-06-18|1071.69
#2014-06-19|1086.93
#2014-06-20|1083.08
#2014-06-23|1088.70
#2014-06-24|1092.40
#2014-06-25|1082.50
#2014-06-26|1078.22
#2014-06-27|1079.39
#2014-06-30|1083.32
#2014-07-01|1087.75
#2014-07-02|1083.90
#2014-07-03|1078.93
#2014-07-04|1081.82
#2014-07-07|1083.83
#2014-07-08|1093.96
#2014-07-09|1096.33
#2014-07-10|1088.60
#2014-07-11|1094.82
#2014-07-14|1103.84
#2014-07-15|1104.86
#2014-07-16|1117.74
#2014-07-17|1112.11
#2014-07-18|1111.38
#2014-07-21|1106.85
#2014-07-22|1123.15
#2014-07-23|1132.71
#2014-07-24|1136.18
#2014-07-25|1134.73
#2014-07-28|1146.64
#2014-07-29|1137.65
#2014-07-30|1119.47
#2014-07-31|1112.32
#2014-08-01|1113.75
#2014-08-04|1121.90
#2014-08-05|1117.13
#2014-08-06|1101.88
#2014-08-07|1096.90
#2014-08-08|1095.78
#2014-08-11|1115.61
#2014-08-12|1121.52
#2014-08-13|1120.63
#2014-08-14|1123.01
#2014-08-15|1117.23
#2014-08-18|1118.83
#2014-08-19|1120.00
#2014-08-20|1104.38
#2014-08-21|1116.53
#2014-08-22|1119.87
#2014-08-25|1123.72
#2014-08-26|1131.93
#2014-08-27|1138.20
#2014-08-28|1135.04
#2014-08-29|1136.58
#2014-09-01|1137.07
#2014-09-02|1140.25
#2014-09-03|1151.93
#2014-09-04|1157.41
#2014-09-05|1153.26
#2014-09-08|1149.58
#2014-09-09|1125.50
#2014-09-10|1123.58
#2014-09-11|1124.56
#2014-09-12|1118.73
#2014-09-15|1113.90
#2014-09-16|1113.30
#2014-09-17|1124.82
#2014-09-18|1119.76
#2014-09-19|1110.51
#2014-09-22|1085.93
#2014-09-23|1076.66
#2014-09-24|1075.08
#2014-09-25|1058.51
#2014-09-26|1056.37
#2014-09-29|1054.86
#2014-09-30|1055.24
#2014-10-01|1056.29
#2014-10-02|1062.94
#2014-10-03|1053.90
#2014-10-06|1069.55
#2014-10-07|1067.60
#2014-10-08|1054.77
#2014-10-09|1072.42
#2014-10-10|1051.21
#2014-10-13|1059.82
#2014-10-14|1058.65
#2014-10-15|1040.33
#2014-10-16|1035.38
#2014-10-17|1044.90
#2014-10-20|1046.15
#2014-10-21|1068.93
#2014-10-22|1062.78
#2014-10-23|1068.28
#2014-10-24|1072.36
#2014-10-27|1077.67
#2014-10-28|1096.85
#2014-10-29|1111.93
#2014-10-30|1103.57
#2014-10-31|1100.67
#2014-11-03|1099.78
#2014-11-04|1105.37
#2014-11-05|1093.25
#2014-11-06|1082.89
#2014-11-07|1079.88
#2014-11-10|1096.07
#2014-11-11|1100.74
#2014-11-12|1113.31
#2014-11-13|1120.82
#2014-11-14|1121.51
#2014-11-17|1127.84
#2014-11-18|1144.72
#2014-11-19|1144.86
#2014-11-20|1141.23
#2014-11-21|1158.84
#2014-11-24|1155.43
#2014-11-25|1157.15
#2014-11-26|1160.30
#2014-11-27|1170.90
#2014-11-28|1164.19
#2014-12-01|1151.57
#2014-12-02|1139.00
#2014-12-03|1134.11
#2014-12-04|1136.19
#2014-12-05|1117.50
#2014-12-08|1095.67
#2014-12-09|1100.52
#2014-12-10|1094.65
#2014-12-11|1081.32
#2014-12-12|1079.81
#2014-12-15|1065.69
#2014-12-16|1063.56
#2014-12-17|1066.47
#2014-12-18|1099.69
#2014-12-19|1096.50
#2014-12-22|1104.06
#2014-12-23|1097.43
#2014-12-24|1093.25
#2014-12-25|1093.22
#2014-12-26|1099.92
#2014-12-29|1117.10
#2014-12-30|1117.60
#2014-12-31|1115.49
#2015-01-01|1115.49
#2015-01-02|1099.52
#2015-01-05|1088.31
#2015-01-06|1094.62
#2015-01-07|1095.84
#2015-01-08|1127.30
#2015-01-09|1130.55
#2015-01-12|1125.82
#2015-01-13|1149.26
#2015-01-14|1143.86
#2015-01-15|1138.34
#2015-01-16|1127.46
#2015-01-19|1130.58
#2015-01-20|1138.57
#2015-01-21|1155.68
#2015-01-22|1176.83
#2015-01-23|1181.40
#2015-01-26|1178.63
#2015-01-27|1179.69
#2015-01-28|1188.48
#2015-01-29|1187.77
#2015-01-30|1173.65
#2015-02-02|1184.34
#2015-02-03|1209.38
#2015-02-04|1197.66
#2015-02-05|1218.67
#2015-02-06|1203.81
#2015-02-09|1185.07
#2015-02-10|1176.36
#2015-02-11|1153.98
#2015-02-12|1180.35
#2015-02-13|1195.94
#2015-02-16|1187.01
#2015-02-17|1178.13
#2015-02-18|1166.73
#2015-02-19|1181.08
#2015-02-20|1184.05
#2015-02-23|1192.32
#2015-02-24|1205.24
#2015-02-25|1216.44
#2015-02-26|1202.23
#2015-02-27|1191.49
#2015-03-02|1179.67
#2015-03-03|1178.15
#2015-03-04|1167.77
#2015-03-05|1183.01
#2015-03-06|1152.34
#2015-03-09|1130.90
#2015-03-10|1100.14
#2015-03-11|1105.09
#2015-03-12|1113.37
#2015-03-13|1093.83
#2015-03-16|1107.21
#2015-03-17|1116.68
#2015-03-18|1120.31
#2015-03-19|1129.56
#2015-03-20|1149.26
#2015-03-23|1164.32
#2015-03-24|1174.70
#2015-03-25|1172.26
#2015-03-26|1154.16
#2015-03-27|1150.07
#2015-03-30|1152.71
#2015-03-31|1153.04
#2015-04-01|1160.07
#2015-04-02|1161.52
#2015-04-03|1178.47
#2015-04-06|1186.15
#2015-04-07|1179.63
#2015-04-08|1180.45
#2015-04-09|1178.82
#2015-04-10|1186.39
#2015-04-13|1176.98
#2015-04-14|1186.43
#2015-04-15|1169.86
#2015-04-16|1184.17
#2015-04-17|1177.63
#2015-04-20|1173.73
#2015-04-21|1185.24
#2015-04-22|1174.35
#2015-04-23|1179.47
#2015-04-24|1177.88
#2015-04-27|1189.30
#2015-04-28|1212.68
#2015-04-29|1214.51
#2015-04-30|1188.83
#2015-05-01|1181.91
#2015-05-04|1171.89
#2015-05-05|1181.35
#2015-05-06|1164.16
#2015-05-07|1141.07
#2015-05-08|1155.68
#2015-05-11|1147.32
#2015-05-12|1142.94
#2015-05-13|1159.36
#2015-05-14|1157.83
#2015-05-15|1171.69
#2015-05-18|1176.60
#2015-05-19|1176.03
#2015-05-20|1183.68
#2015-05-21|1186.70
#2015-05-22|1177.66
#2015-05-25|1166.57
#2015-05-26|1137.85
#2015-05-27|1126.05
#2015-05-28|1116.71
#2015-05-29|1109.53
#2015-06-01|1087.10
#2015-06-02|1084.91
#2015-06-03|1072.62
#2015-06-04|1057.63
#2015-06-05|1039.42
#2015-06-08|1037.94
#2015-06-09|1046.34
#2015-06-10|1066.87
#2015-06-11|1066.14
#2015-06-12|1061.01
#2015-06-15|1052.22
#2015-06-16|1054.24
#2015-06-17|1055.00
#2015-06-18|1078.19
#2015-06-19|1076.88
#2015-06-22|1083.55
#2015-06-23|1078.20
#2015-06-24|1083.00
#2015-06-25|1100.54
#2015-06-26|1085.01
#2015-06-29|1073.62
#2015-06-30|1096.45
#2015-07-01|1075.39
#2015-07-02|1079.92
#2015-07-03|1073.52
#2015-07-06|1059.28
#2015-07-07|1032.29
#2015-07-08|1027.54
#2015-07-09|1046.12
#2015-07-10|1060.43
#2015-07-13|1070.01
#2015-07-14|1065.68
#2015-07-15|1072.00
#2015-07-16|1083.99
#2015-07-17|1092.67
#2015-07-20|1081.01
#2015-07-21|1093.10
#2015-07-22|1077.65
#2015-07-23|1073.92
#2015-07-24|1040.84
#2015-07-27|1043.48
#2015-07-28|1037.94
#2015-07-29|1056.34
#2015-07-30|1038.39
#2015-07-31|1055.94
#2015-08-03|1051.84
#2015-08-04|1065.08
#2015-08-05|1053.29
#2015-08-06|1056.43
#2015-08-07|1066.24
#2015-08-10|1060.66
#2015-08-11|1052.40
#2015-08-12|1037.53
#2015-08-13|1031.32
#2015-08-14|1022.08
#2015-08-17|1009.85
#2015-08-18|1014.27
#2015-08-19|1001.43
#2015-08-20|1015.43
#2015-08-21|1007.85
#2015-08-24| 966.86
#2015-08-25|1003.59
#2015-08-26| 983.42
#2015-08-27| 998.06
#2015-08-28|1000.15
#2015-08-31|1007.45
#2015-09-01| 968.87
#2015-09-02| 969.15
#2015-09-03| 979.50
#2015-09-04| 950.44
#2015-09-07| 928.14
#2015-09-08| 946.63
#2015-09-09| 953.45
#2015-09-10| 958.36
#2015-09-11| 952.71
#2015-09-14| 973.79
#2015-09-15| 971.06
#2015-09-16| 986.62
#2015-09-17| 985.75
#2015-09-18| 987.16
#2015-09-21| 965.17
#2015-09-22| 942.52
#2015-09-23| 943.37
#2015-09-24| 928.07
#2015-09-25| 944.06
#2015-09-28| 915.84
#2015-09-29| 917.82
#2015-09-30| 931.90
#2015-10-01| 940.92
#2015-10-02| 950.31
#2015-10-05| 980.78
#2015-10-06| 989.86
#2015-10-07|1001.42
#2015-10-08|1001.90
#2015-10-09|1021.37
#2015-10-12|1025.37
#2015-10-13|1005.85
#2015-10-14|1013.93
#2015-10-15|1035.14
#2015-10-16|1029.99
#2015-10-19|1017.62
#2015-10-20|1012.64
#2015-10-21| 990.84
#2015-10-22|1003.37
#2015-10-23|1005.46
#2015-10-26|1014.53
#2015-10-27|1002.15
#2015-10-28|1014.04
#2015-10-29| 980.39
#2015-10-30| 984.17
#2015-11-02| 989.74
#2015-11-03| 984.88
#2015-11-04| 983.97
#2015-11-05| 979.84
#2015-11-06| 941.05
#2015-11-09| 938.14
#2015-11-10| 928.10
#2015-11-11| 932.47
#2015-11-12| 920.60
#2015-11-13| 899.67
#2015-11-16| 907.08
#2015-11-17| 919.24
#2015-11-18| 915.10
#2015-11-19| 945.65
#2015-11-20| 953.63
#2015-11-23| 941.99
#2015-11-24| 938.92
#2015-11-25| 925.00
#2015-11-26| 922.22
#2015-11-27| 912.21
#2015-11-30| 903.83
#2015-12-01| 905.25
#2015-12-02| 894.93
#2015-12-03| 882.43
#2015-12-04| 870.95
#2015-12-07| 866.57
#2015-12-08| 850.89
#2015-12-09| 862.60
#2015-12-10| 800.03
#2015-12-11| 739.35
#2015-12-14| 790.18
#2015-12-15| 814.68
#2015-12-16| 813.41
#2015-12-17| 814.88
#2015-12-18| 811.68
#2015-12-21| 824.37
#2015-12-22| 825.19
#2015-12-23| 838.91
#2015-12-24| 838.19
#2015-12-25| 838.19
#2015-12-28| 831.74
#2015-12-29| 832.75
#2015-12-30| 808.75
#2015-12-31| 811.28
#2016-01-01| 811.28
#2016-01-04| 786.68
#2016-01-05| 796.93
#2016-01-06| 784.74
#2016-01-07| 769.54
#2016-01-08| 756.68
#2016-01-11| 736.41
#2016-01-12| 748.69
#2016-01-13| 762.50
#2016-01-14| 751.20
#2016-01-15| 720.58
#2016-01-18| 716.41
#2016-01-19| 726.28
#2016-01-20| 706.07
#2016-01-21| 719.21
#2016-01-22| 733.79
#2016-01-25| 737.33
#2016-01-26| 753.94
#2016-01-27| 764.96
#2016-01-28| 773.86
#2016-01-29| 804.93
#2016-02-01| 806.43
#2016-02-02| 775.86
#2016-02-03| 777.17
#2016-02-04| 831.32
#2016-02-05| 817.43
#2016-02-08| 820.57
#2016-02-09| 809.11
#2016-02-10| 810.77
#2016-02-11| 819.16
#2016-02-12| 826.48
#2016-02-15| 845.94
#2016-02-16| 839.00
#2016-02-17| 857.92
#2016-02-18| 862.19
#2016-02-19| 856.33
#2016-02-22| 865.38
#2016-02-23| 860.81
#2016-02-24| 836.53
#2016-02-25| 850.92
#2016-02-26| 826.48
#2016-02-29| 844.92
#2016-03-01| 864.96
#2016-03-02| 874.60
#2016-03-03| 896.16
#2016-03-04| 918.06
#2016-03-07| 933.95
#2016-03-08| 914.17
#2016-03-09| 909.65
#2016-03-10| 916.58
#2016-03-11| 928.73
#2016-03-14| 905.33
#2016-03-15| 882.00
#2016-03-16| 876.94
#2016-03-17| 949.72
#2016-03-18| 948.92
#2016-03-21| 956.03
#2016-03-22| 961.93
#2016-03-23| 934.67
#2016-03-24| 924.31
#2016-03-25| 923.69
#2016-03-28| 920.97
#2016-03-29| 928.09
#2016-03-30| 979.45
#2016-03-31| 988.06
#2016-04-01| 972.99
#2016-04-04| 984.76
#2016-04-05| 962.20
#2016-04-06| 950.06
#2016-04-07| 952.68
#2016-04-08| 976.95
#2016-04-11| 999.39
#2016-04-12|1014.93
#2016-04-13|1027.85
#2016-04-14|1028.18
#2016-04-15|1017.35
#2016-04-18|1029.79
#2016-04-19|1053.36
#2016-04-20|1073.44
#2016-04-21|1058.17
#2016-04-22|1037.49
#2016-04-25|1030.37
#2016-04-26|1031.34
#2016-04-27|1024.25
#2016-04-28|1056.08
#2016-04-29|1068.22
#2016-05-02|1060.33
#2016-05-03|1014.45
#2016-05-04| 990.68
#2016-05-05| 985.25
#2016-05-06| 991.76
#2016-05-09| 966.52
#2016-05-10| 965.75
#2016-05-11| 989.91
#2016-05-12| 986.31
#2016-05-13| 965.05
#2016-05-16| 938.35
#2016-05-17| 943.67
#2016-05-18| 934.39
#2016-05-19| 909.48
#2016-05-20| 926.33
#2016-05-23| 927.83
#2016-05-24| 928.58
#2016-05-25| 924.20
#2016-05-26| 941.00
#2016-05-27| 937.96
#2016-05-30| 926.38
#2016-05-31| 919.86
#2016-06-01| 941.51
#2016-06-02| 946.42
#2016-06-03| 985.15
#2016-06-06|1008.23
#2016-06-07|1022.37
#2016-06-08|1031.45
#2016-06-09|1011.56
#2016-06-10| 993.50
#2016-06-13| 979.74
#2016-06-14| 946.74
#2016-06-15| 956.07
#2016-06-16| 940.52
#2016-06-17| 957.61
#2016-06-20| 990.88
#2016-06-21| 998.81
#2016-06-22|1013.23
#2016-06-23|1028.68
#2016-06-24| 988.19
#2016-06-27| 924.16
#2016-06-28| 957.92
#2016-06-29|1003.74
#2016-06-30|1023.20
#2016-07-01|1039.88
#2016-07-04|1051.79
#2016-07-05|1018.04
#2016-07-06|1010.44
#2016-07-07|1020.82
#2016-07-08|1040.11
#2016-07-11|1073.75
#2016-07-12|1083.10
#2016-07-13|1077.45
#2016-07-14|1098.92
#2016-07-15|1103.03
#2016-07-18|1105.36
#2016-07-19|1100.86
#2016-07-20|1109.27
#2016-07-21|1122.09
#2016-07-22|1116.20
#2016-07-25|1112.31
#2016-07-26|1128.79
#2016-07-27|1141.35
#2016-07-28|1139.92
#2016-07-29|1163.66
#2016-08-01|1173.22
#2016-08-02|1164.01
#2016-08-03|1161.37
#2016-08-04|1183.42
#2016-08-05|1170.84
#2016-08-08|1185.19
#2016-08-09|1200.66
#2016-08-10|1219.54
#2016-08-11|1230.89
#2016-08-12|1217.59
#2016-08-15|1221.68
#2016-08-16|1197.59
#2016-08-17|1178.17
#2016-08-18|1196.05
#2016-08-19|1174.83
#2016-08-22|1158.95
#2016-08-23|1164.68
#2016-08-24|1104.48
#2016-08-25|1098.72
#2016-08-26|1113.57
#2016-08-29|1078.42
#2016-08-30|1067.09
#2016-08-31|1021.96
#2016-09-01|1021.66
#2016-09-02|1047.44
#2016-09-05|1055.07
#2016-09-06|1096.74
#2016-09-07|1092.30
#2016-09-08|1095.61
#2016-09-09|1058.28
#2016-09-12|1038.90
#2016-09-13|1039.15
#2016-09-14|1044.24
#2016-09-15|1041.68
#2016-09-16|1022.67
#2016-09-19|1051.56
#2016-09-20|1061.44
#2016-09-21|1068.08
#2016-09-22|1101.61
#2016-09-23|1092.80
#2016-09-26|1087.71
#2016-09-27|1090.11
#2016-09-28|1092.73
#2016-09-29|1090.15
#2016-09-30|1090.32
#2016-10-03|1095.86
#2016-10-04|1101.07
#2016-10-05|1091.39
#2016-10-06|1076.21
#2016-10-07|1083.36
#2016-10-10|1089.05
#2016-10-11|1045.24
#2016-10-12|1045.38
#2016-10-13|1031.99
#2016-10-14|1043.83
#2016-10-17|1046.10
#2016-10-18|1068.74
#2016-10-19|1079.37
#2016-10-20|1072.23
#2016-10-21|1073.37
#2016-10-24|1076.66
#2016-10-25|1082.33
#2016-10-26|1075.25
#2016-10-27|1074.69
#2016-10-28|1069.54
#2016-10-31|1103.22
#2016-11-01|1102.64
#2016-11-02|1101.68
#2016-11-03|1085.36
#2016-11-04|1054.38
#2016-11-07|1078.69
#2016-11-08|1096.46
#2016-11-09|1073.52
#2016-11-10|1033.03
#2016-11-11| 986.88
#2016-11-14| 970.36
#2016-11-15| 991.89
#2016-11-16|1002.53
#2016-11-17|1008.46
#2016-11-18| 992.19
#2016-11-21|1003.92
#2016-11-22|1024.57
#2016-11-23|1009.23
#2016-11-24|1009.61
#2016-11-25|1012.49
#2016-11-28|1042.49
#2016-11-29|1021.57
#2016-11-30|1010.70
#2016-12-01|1005.49
#2016-12-02| 997.63
#2016-12-05|1018.21
#2016-12-06|1022.66
#2016-12-07|1045.03
#2016-12-08|1054.20
#2016-12-09|1056.73
#2016-12-12|1055.61
#2016-12-13|1071.14
#2016-12-14|1062.80
#2016-12-15|1016.54
#2016-12-16|1009.29
#2016-12-19|1021.01
#2016-12-20|1033.44
#2016-12-21|1037.31
#2016-12-22|1020.56
#2016-12-23|1020.27
#2016-12-26|1019.38
#2016-12-27|1026.12
#2016-12-28|1054.93
#2016-12-29|1078.99
#2016-12-30|1077.94
#2017-01-02|1077.24
#2017-01-03|1074.88
#2017-01-04|1093.57
#2017-01-05|1087.60
#2017-01-06|1082.07
#2017-01-09|1082.62
#2017-01-10|1092.35
#2017-01-11|1071.08
#2017-01-12|1112.50
#2017-01-13|1120.47
#2017-01-16|1115.45
#2017-01-17|1120.09
#2017-01-18|1128.76
#2017-01-19|1116.77
#2017-01-20|1111.37
#2017-01-23|1124.87
#2017-01-24|1147.73
#2017-01-25|1156.30
#2017-01-26|1153.64
#2017-01-27|1126.19
#2017-01-30|1116.99
#2017-01-31|1123.30
#2017-02-01|1130.90
#2017-02-02|1128.71
#2017-02-03|1133.98
#2017-02-06|1116.67
#2017-02-07|1118.59
#2017-02-08|1124.87
#2017-02-09|1126.33
#2017-02-10|1134.19
#2017-02-13|1156.31
#2017-02-14|1159.75
#2017-02-15|1179.62
#2017-02-16|1193.62
#2017-02-17|1183.50
#2017-02-20|1181.50
#2017-02-21|1171.01
#2017-02-22|1167.62
#2017-02-23|1197.38
#2017-02-24|1174.46
#2017-02-27|1175.16
#2017-02-28|1151.60
#2017-03-01|1160.12
#2017-03-02|1166.10
#2017-03-03|1166.81
#2017-03-06|1174.69
#2017-03-07|1171.84
#2017-03-08|1154.90
#2017-03-09|1130.27
#2017-03-10|1144.83
#2017-03-13|1162.31
#2017-03-14|1162.09
#2017-03-15|1171.53
#2017-03-16|1227.67
#2017-03-17|1220.51
#2017-03-20|1237.05
#2017-03-21|1238.19
#2017-03-22|1242.11
#2017-03-23|1241.48
#2017-03-24|1242.55
#2017-03-27|1205.13
#2017-03-28|1195.39
#2017-03-29|1187.85
#2017-03-30|1190.70
#2017-03-31|1117.15
#2017-04-03|1117.16
#2017-04-04|1115.77
#2017-04-05|1089.21
#2017-04-06|1074.96
#2017-04-07|1081.59
#2017-04-10|1062.20
#2017-04-11|1078.45
#2017-04-12|1097.54
#2017-04-13|1133.52
#2017-04-14|1133.61
#2017-04-17|1143.16
#2017-04-18|1131.81
#2017-04-19|1130.52
#2017-04-20|1140.61
#2017-04-21|1134.97
#2017-04-24|1161.27
#2017-04-25|1155.15
#2017-04-26|1141.36
#2017-04-27|1136.14
#2017-04-28|1133.29
#2017-05-01|1135.50
#2017-05-02|1146.59
#2017-05-03|1127.59
#2017-05-04|1107.08
#2017-05-05|1107.62
#2017-05-08|1107.87
#2017-05-09|1107.86
#2017-05-10|1125.55
#2017-05-11|1126.38
#2017-05-12|1128.23
#2017-05-15|1141.48
#2017-05-16|1150.46
#2017-05-17|1129.79
#2017-05-18|1109.50
#2017-05-19|1126.29
#2017-05-22|1133.02
#2017-05-23|1151.46
#2017-05-24|1150.94
#2017-05-25|1149.40
#2017-05-26|1150.33
#2017-05-29|1133.61
#2017-05-30|1129.05
#2017-05-31|1115.24
#2017-06-01|1120.54
#2017-06-02|1137.14
#2017-06-05|1155.99
#2017-06-06|1128.42
#2017-06-07|1118.05
#2017-06-08|1093.53
#2017-06-09|1106.36
#2017-06-12|1112.01
#2017-06-13|1107.25
#2017-06-14|1126.77
#2017-06-15|1087.88
#2017-06-16|1090.32
#2017-06-19|1087.56
#2017-06-20|1068.43
#2017-06-21|1078.84
#2017-06-22|1072.20
#2017-06-23|1083.18
#2017-06-26|1089.04
#2017-06-27|1079.11
#2017-06-28|1072.21
#2017-06-29|1073.95
#2017-06-30|1075.23
#2017-07-03|1065.89
#2017-07-04|1071.41
#2017-07-05|1056.88
#2017-07-06|1063.94
#2017-07-07|1051.54
#2017-07-10|1054.42
#2017-07-11|1041.70
#2017-07-12|1077.92
#2017-07-13|1081.60
#2017-07-14|1112.46
#2017-07-17|1129.60
#2017-07-18|1119.91
#2017-07-19|1130.17
#2017-07-20|1133.60
#2017-07-21|1137.79
#2017-07-24|1133.54
#2017-07-25|1119.88
#2017-07-26|1125.82
#2017-07-27|1131.88
#2017-07-28|1135.32
#2017-07-31|1119.62
#2017-08-01|1117.67
#2017-08-02|1122.03
#2017-08-03|1120.13
#2017-08-04|1115.54
#2017-08-07|1132.01
#2017-08-08|1136.34
#2017-08-09|1116.22
#2017-08-10|1125.03
#2017-08-11|1114.22
#2017-08-14|1124.95
#2017-08-15|1114.68
#2017-08-16|1127.21
#2017-08-17|1135.23
#2017-08-18|1133.66
#2017-08-21|1146.11
#2017-08-22|1154.91
#2017-08-23|1152.75
#2017-08-24|1167.23
#2017-08-25|1176.97
#2017-08-28|1179.04
#2017-08-29|1187.91
#2017-08-30|1174.86
#2017-08-31|1179.50
#2017-09-01|1187.47
#2017-09-04|1175.67
#2017-09-05|1180.03
#2017-09-06|1170.39
#2017-09-07|1171.81
#2017-09-08|1161.19
#2017-09-11|1156.00
#2017-09-12|1155.16
#2017-09-13|1140.37
#2017-09-14|1130.32
#2017-09-15|1126.72
#2017-09-18|1115.28
#2017-09-19|1105.79
#2017-09-20|1118.00
#2017-09-21|1108.08
#2017-09-22|1113.16
#2017-09-25|1103.66
#2017-09-26|1090.89
#2017-09-27|1078.13
#2017-09-28|1077.53
#2017-09-29|1087.66
#2017-10-02|1072.72
#2017-10-03|1082.92
#2017-10-04|1096.50
#2017-10-05|1093.66
#2017-10-06|1089.76
#2017-10-09|1087.28
#2017-10-10|1112.73
#2017-10-11|1117.81
#2017-10-12|1130.20
#2017-10-13|1144.54
#2017-10-16|1150.49
#2017-10-17|1125.22
#2017-10-18|1121.71
#2017-10-19|1121.39
#2017-10-20|1103.28
#2017-10-23|1099.49
#2017-10-24|1091.88
#2017-10-25|1072.23
#2017-10-26|1064.87
#2017-10-27|1067.57
#2017-10-30|1086.98
#2017-10-31|1077.30
#2017-11-01|1091.91
#2017-11-02|1097.83
#2017-11-03|1080.65
#2017-11-06|1082.77
#2017-11-07|1081.01
#2017-11-08|1093.37
#2017-11-09|1083.71
#2017-11-10|1076.62
#2017-11-13|1062.91
#2017-11-14|1062.17
#2017-11-15|1053.00
#2017-11-16|1072.59
#2017-11-17|1093.51
#2017-11-20|1092.51
#2017-11-21|1102.07
#2017-11-22|1125.57
#2017-11-23|1130.29
#2017-11-24|1133.86
#2017-11-27|1144.23
#2017-11-28|1169.28
#2017-11-29|1171.77
#2017-11-30|1168.95
#2017-12-01|1166.08
#2017-12-04|1175.01
#2017-12-05|1183.27
#2017-12-06|1159.96
#2017-12-07|1141.76
#2017-12-08|1138.59
#2017-12-11|1142.51
#2017-12-12|1114.58
#2017-12-13|1127.50
#2017-12-14|1160.15
#2017-12-15|1183.92
#2017-12-18|1263.70
#2017-12-19|1277.70
#2017-12-20|1278.72
#2017-12-21|1265.55
#2017-12-22|1280.32
#2017-12-25|1280.73
#2017-12-26|1285.89
#2017-12-27|1322.69
#2017-12-28|1322.98
#2017-12-29|1340.43
#2018-01-01|1340.43
#2018-01-02|1320.32
#2018-01-03|1310.73
#2018-01-04|1313.98
#2018-01-05|1323.61
#2018-01-08|1319.52
#2018-01-09|1321.80
#2018-01-10|1302.69
#2018-01-11|1290.69
#2018-01-12|1296.31
#2018-01-15|1316.22
#2018-01-16|1335.51
#2018-01-17|1342.73
#2018-01-18|1362.86
#2018-01-19|1341.79
#2018-01-22|1357.77
#2018-01-23|1380.00
#2018-01-24|1421.66
#2018-01-25|1447.03
#2018-01-26|1428.15
#2018-01-29|1388.13
#2018-01-30|1370.59
#2018-01-31|1390.31
#2018-02-01|1380.98
#2018-02-02|1344.01
#2018-02-05|1310.94
#2018-02-06|1287.98
#2018-02-07|1338.68
#2018-02-08|1315.71
#2018-02-09|1303.37
#2018-02-12|1324.66
#2018-02-13|1346.72
#2018-02-14|1367.65
#2018-02-15|1420.56
#2018-02-16|1417.36
#2018-02-19|1403.63
#2018-02-20|1364.84
#2018-02-21|1380.96
#2018-02-22|1370.53
#2018-02-23|1393.01
#2018-02-26|1391.96
#2018-02-27|1381.61
#2018-02-28|1354.11
#2018-03-01|1331.12
#2018-03-02|1330.53
#2018-03-05|1346.28
#2018-03-06|1387.94
#2018-03-07|1378.89
#2018-03-08|1365.46
#2018-03-09|1370.81
#2018-03-12|1351.45
#2018-03-13|1349.46
#2018-03-14|1341.33
#2018-03-15|1324.81
#2018-03-16|1321.56
#2018-03-19|1311.99
#2018-03-20|1337.44
#2018-03-21|1340.18
#2018-03-22|1334.68
#2018-03-23|1344.41
#2018-03-26|1352.37
#2018-03-27|1346.95
#2018-03-28|1316.94
#2018-03-29|1320.78
#2018-03-30|1321.28
#2018-04-02|1319.36
#2018-04-03|1310.30
#2018-04-04|1283.05
#2018-04-05|1298.94
#2018-04-06|1304.72
#2018-04-09|1298.67
#2018-04-10|1310.04
#2018-04-11|1306.25
#2018-04-12|1303.64
#2018-04-13|1303.33
#2018-04-16|1300.50
#2018-04-17|1315.13
#2018-04-18|1341.60
#2018-04-19|1353.68
#2018-04-20|1339.97
#2018-04-23|1324.67
#2018-04-24|1309.61
#2018-04-25|1285.16
#2018-04-26|1299.69
#2018-04-27|1308.83
#2018-04-30|1313.39
#2018-05-01|1298.32
#2018-05-02|1298.58
#2018-05-03|1276.58
#2018-05-04|1275.05
#2018-05-07|1269.70
#2018-05-08|1251.48
#2018-05-09|1260.72
#2018-05-10|1258.75
#2018-05-11|1286.88
#2018-05-14|1285.18
#2018-05-15|1240.08
#2018-05-16|1250.45
#2018-05-17|1233.49
#2018-05-18|1208.97
#2018-05-21|1198.66
#2018-05-22|1222.29
#2018-05-23|1202.97
#2018-05-24|1194.76
#2018-05-25|1204.02
#2018-05-28|1206.28
#2018-05-29|1183.98
#2018-05-30|1183.13
#2018-05-31|1185.18
#2018-06-01|1197.61
#2018-06-04|1215.63
#2018-06-05|1183.52
#2018-06-06|1192.26
#2018-06-07|1181.63
#2018-06-08|1163.61
#2018-06-11|1163.04
#2018-06-12|1153.98
#2018-06-13|1149.91
#2018-06-14|1154.37
#2018-06-15|1133.51
#2018-06-18|1104.25
#2018-06-19|1085.07
#2018-06-20|1101.07
#2018-06-21|1102.02
#2018-06-22|1119.26
#2018-06-25|1102.00
#2018-06-26|1097.42
#2018-06-27|1070.32
#2018-06-28|1060.13
#2018-06-29|1096.65
#2018-07-02|1090.89
#2018-07-03|1113.17
#2018-07-04|1111.97
#2018-07-05|1117.04
#2018-07-06|1115.66
#2018-07-09|1139.27
#2018-07-10|1136.66
#2018-07-11|1119.58
#2018-07-12|1122.48
#2018-07-13|1114.75
#2018-07-16|1101.15
#2018-07-17|1109.07
#2018-07-18|1104.63
#2018-07-19|1088.33
#2018-07-20|1099.64
#2018-07-23|1090.11
#2018-07-24|1111.02
#2018-07-25|1111.83
#2018-07-26|1116.08
#2018-07-27|1125.02
#2018-07-30|1135.47
#2018-07-31|1147.39
#2018-08-01|1145.92
#2018-08-02|1124.85
#2018-08-03|1143.41
#2018-08-06|1124.07
#2018-08-07|1143.49
#2018-08-08|1144.31
#2018-08-09|1130.35
#2018-08-10|1088.20
#2018-08-13|1059.32
#2018-08-14|1065.14
#2018-08-15|1013.32
#2018-08-16|1025.95
#2018-08-17|1014.31
#2018-08-20|1025.06
#2018-08-21|1052.83
#2018-08-22|1064.47
#2018-08-23|1066.23
#2018-08-24|1073.33
#2018-08-27|1097.43
#2018-08-28|1108.85
#2018-08-29|1086.16
#2018-08-30|1057.82
#2018-08-31|1068.44
#2018-09-03|1061.57
#2018-09-04|1020.01
#2018-09-05| 999.95
#2018-09-06|1003.92
#2018-09-07|1018.91
#2018-09-10|1007.42
#2018-09-11|1002.68
#2018-09-12|1005.62
#2018-09-13|1024.63
#2018-09-14|1022.28
#2018-09-17|1005.18
#2018-09-18|1015.69
#2018-09-19|1033.07
#2018-09-20|1047.62
#2018-09-21|1061.41
#2018-09-24|1067.28
#2018-09-25|1055.63
#2018-09-26|1066.64
#2018-09-27|1075.37
#2018-09-28|1058.30
#2018-10-01|1054.34
#2018-10-02|1036.88
#2018-10-03|1033.00
#2018-10-04| 993.00
#2018-10-05| 983.59
#2018-10-08| 973.14
#2018-10-09| 985.76
#2018-10-10| 981.83
#2018-10-11| 972.98
#2018-10-12|1005.68
#2018-10-15|1006.94
#2018-10-16|1030.51
#2018-10-17|1022.95
#2018-10-18|1007.73
#2018-10-19|1000.30
#2018-10-22|1011.81
#2018-10-23| 991.64
#2018-10-24| 991.79
#2018-10-25| 998.61
#2018-10-26| 983.03
#2018-10-29|1005.28
#2018-10-30| 993.65
#2018-10-31| 997.60
#2018-11-01|1027.46
#2018-11-02|1045.04
#2018-11-05|1075.74
#2018-11-06|1066.28
#2018-11-07|1100.02
#2018-11-08|1091.25
#2018-11-09|1068.90
#2018-11-12|1037.81
#2018-11-13|1030.81
#2018-11-14|1032.00
#2018-11-15|1048.78
#2018-11-16|1059.73
#2018-11-19|1073.74
#2018-11-20|1053.15
#2018-11-21|1070.77
#2018-11-22|1086.00
#2018-11-23|1079.64
#2018-11-26|1095.86
#2018-11-27|1089.65
#2018-11-28|1091.35
#2018-11-29|1118.06
#2018-11-30|1079.06
#2018-12-03|1104.70
#2018-12-04|1117.69
#2018-12-05|1102.00
#2018-12-06|1065.36
#2018-12-07|1067.67
#2018-12-10|1029.28
#2018-12-11|1040.26
#2018-12-12|1070.23
#2018-12-13|1074.29
#2018-12-14|1044.24
#2018-12-17|1046.91
#2018-12-18|1052.04
#2018-12-19|1072.76
#2018-12-20|1070.16
#2018-12-21|1042.75
#2018-12-24|1044.91
#2018-12-25|1045.01
#2018-12-26|1045.38
#2018-12-27|1041.28
#2018-12-28|1065.47
#2018-12-31|1078.34
#2019-01-01|1078.34
#2019-01-02|1053.18
#2019-01-03|1070.35
#2019-01-04|1104.06
#2019-01-07|1108.98
#2019-01-08|1092.87
#2019-01-09|1113.37
#2019-01-10|1128.72
#2019-01-11|1136.16
#2019-01-14|1140.25
#2019-01-15|1140.26
#2019-01-16|1149.59
#2019-01-17|1117.41
#2019-01-18|1115.12
#2019-01-21|1110.43
#2019-01-22|1105.36
#2019-01-23|1114.29
#2019-01-24|1123.69
#2019-01-25|1135.34
#2019-01-28|1121.80
#2019-01-29|1139.13
#2019-01-30|1132.22
#2019-01-31|1169.28
#2019-02-01|1165.86
#2019-02-04|1132.17
#2019-02-05|1146.26
#2019-02-06|1138.62
#2019-02-07|1108.14
#2019-02-08|1101.15
#2019-02-11|1085.34
#2019-02-12|1096.96
#2019-02-13|1091.06
#2019-02-14|1061.84
#2019-02-15|1071.67
#2019-02-18|1080.55
#2019-02-19|1076.75
#2019-02-20|1103.30
#2019-02-21|1098.20
#2019-02-22|1106.88
#2019-02-25|1116.43
#2019-02-26|1121.71
#2019-02-27|1116.88
#2019-02-28|1094.16
#2019-03-01|1087.89
#2019-03-04|1076.20
#2019-03-05|1071.93
#2019-03-06|1067.28
#2019-03-07|1040.23
#2019-03-08|1052.69
#2019-03-11|1049.60
#2019-03-12|1060.76
#2019-03-13|1050.64
#2019-03-14|1043.80
#2019-03-15|1059.68
#2019-03-18|1065.29
#2019-03-19|1064.42
#2019-03-20|1053.50
#2019-03-21|1064.83
#2019-03-22|1038.26
#2019-03-25|1035.91
#2019-03-26|1031.43
#2019-03-27|1020.78
#2019-03-28|1008.63
#2019-03-29|1037.95
#2019-04-01|1072.83
#2019-04-02|1059.75
#2019-04-03|1082.13
#2019-04-04|1077.46
#2019-04-05|1085.77
#2019-04-08|1084.22
#2019-04-09|1094.39
#2019-04-10|1117.23
#2019-04-11|1104.60
#2019-04-12|1111.55
#2019-04-15|1107.93
#2019-04-16|1113.80
#2019-04-17|1121.96
#2019-04-18|1124.99
#2019-04-19|1125.71
#2019-04-22|1116.83
#2019-04-23|1105.13
#2019-04-24|1087.21
#2019-04-25|1088.77
#2019-04-26|1097.85
#2019-04-29|1088.88
#2019-04-30|1086.55
#2019-05-01|1084.07
#2019-05-02|1079.69
#2019-05-03|1104.05
#2019-05-06|1097.68
#2019-05-07|1088.00
#2019-05-08|1096.30
#2019-05-09|1064.43
#2019-05-10|1088.03
#2019-05-13|1077.04
#2019-05-14|1073.06
#2019-05-15|1070.51
#2019-05-16|1073.13
#2019-05-17|1046.88
#2019-05-20|1038.30
#2019-05-21|1027.78
#2019-05-22|1032.93
#2019-05-23|1008.02
#2019-05-24|1009.76
#2019-05-27|1005.98
#2019-05-28| 982.59
#2019-05-29| 994.39
#2019-05-30|1015.00
#2019-05-31|1036.75
#2019-06-03|1057.99
#2019-06-04|1035.71
#2019-06-05|1030.95
#2019-06-06|1021.76
#2019-06-07|1038.51
#2019-06-10|1058.05
#2019-06-11|1070.10
#2019-06-12|1063.57
#2019-06-13|1052.05
#2019-06-14|1054.57
#2019-06-17|1052.91
#2019-06-18|1076.39
#2019-06-19|1080.46
#2019-06-20|1105.86
#2019-06-21|1107.63
#2019-06-24|1094.97
#2019-06-25|1098.37
#2019-06-26|1095.96
#2019-06-27|1099.00
#2019-06-28|1100.67
#2019-07-01|1103.55
#2019-07-02|1092.39
#2019-07-03|1093.37
#2019-07-04|1099.81
#2019-07-05|1080.71
#2019-07-08|1091.19
#2019-07-09|1078.22
#2019-07-10|1104.53
#2019-07-11|1114.66
#2019-07-12|1108.48
#2019-07-15|1118.56
#2019-07-16|1130.04
#2019-07-17|1115.36
#2019-07-18|1128.52
#2019-07-19|1133.71
#2019-07-22|1134.58
#2019-07-23|1135.09
#2019-07-24|1123.60
#2019-07-25|1098.17
#2019-07-26|1069.46
#2019-07-29|1082.28
#2019-07-30|1078.25
#2019-07-31|1069.47
#2019-08-01|1037.47
#2019-08-02|1022.82
#2019-08-05|1000.92
#2019-08-06|1005.68
#2019-08-07| 998.35
#2019-08-08| 990.00
#2019-08-09| 979.37
#2019-08-12| 970.09
#2019-08-13| 967.31
#2019-08-14| 939.91
#2019-08-15| 942.34
#2019-08-16| 940.81
#2019-08-19| 933.75
#2019-08-20| 936.62
#2019-08-21| 955.29
#2019-08-22| 936.59
#2019-08-23| 941.51
#2019-08-26| 935.96
#2019-08-27| 929.57
#2019-08-28| 942.48
#2019-08-29| 943.76
#2019-08-30| 969.91
#2019-09-02| 960.14
#2019-09-03| 968.95
#2019-09-04| 983.81
#2019-09-05| 989.65
#2019-09-06|1001.89
#2019-09-09|1002.55
#2019-09-10| 998.96
#2019-09-11|1001.69
#2019-09-12|1030.63
#2019-09-13|1032.44
#2019-09-16|1052.69
#2019-09-17|1026.99
#2019-09-18|1034.26
#2019-09-19|1022.41
#2019-09-20|1004.67
#2019-09-23|1010.66
#2019-09-24|1004.89
#2019-09-25| 990.96
#2019-09-26|1002.81
#2019-09-27| 990.99
#2019-09-30| 978.40
#2019-10-01| 975.78
#2019-10-02| 979.56
#2019-10-03| 987.04
#2019-10-04|1001.48
#2019-10-07|1013.71
#2019-10-08|1006.82
#2019-10-09|1006.59
#2019-10-10|1019.57
#2019-10-11|1039.47
#2019-10-14|1036.69
#2019-10-15|1038.92
#2019-10-16|1042.67
#2019-10-17|1053.79
#2019-10-18|1050.92
#2019-10-21|1056.70
#2019-10-22|1074.75
#2019-10-23|1076.55
#2019-10-24|1082.26
#2019-10-25|1079.42
#2019-10-28|1087.63
#2019-10-29|1080.10
#2019-10-30|1055.22
#2019-10-31|1058.44
#2019-11-01|1061.70
#2019-11-04|1082.20
#2019-11-05|1083.30
#2019-11-06|1088.44
#2019-11-07|1087.94
#2019-11-08|1080.47
#2019-11-11|1065.19
#2019-11-12|1067.07
#2019-11-13|1076.49
#2019-11-14|1086.11
#2019-11-15|1094.46
#2019-11-18|1091.56
#2019-11-19|1100.26
#2019-11-20|1110.70
#2019-11-21|1104.88
#2019-11-22|1096.24
#2019-11-25|1091.56
#2019-11-26|1077.09
#2019-11-27|1083.94
#2019-11-28|1071.84
#2019-11-29|1081.78
#2019-12-02|1074.42
#2019-12-03|1078.87
#2019-12-04|1092.64
#2019-12-05|1082.73
#2019-12-06|1091.27
#2019-12-09|1088.72
#2019-12-10|1075.51
#2019-12-11|1103.04
#2019-12-12|1118.03
#2019-12-13|1128.60
#2019-12-16|1138.28
#2019-12-17|1152.16
#2019-12-18|1165.65
#2019-12-19|1161.51
#2019-12-20|1154.95
#2019-12-23|1145.05
#2019-12-24|1162.62
#2019-12-25|1162.41
#2019-12-26|1160.57
#2019-12-27|1176.45
#2019-12-30|1182.97
#2019-12-31|1181.50
#2020-01-01|1181.50
#2020-01-02|1177.43
#2020-01-03|1168.38
#2020-01-06|1153.99
#2020-01-07|1147.71
#2020-01-08|1164.31
#2020-01-09|1166.64
#2020-01-10|1163.36
#2020-01-13|1147.67
#2020-01-14|1156.92
#2020-01-15|1164.85
#2020-01-16|1171.81
#2020-01-17|1177.74
#2020-01-20|1179.15
#2020-01-21|1154.88
#2020-01-22|1160.80
#2020-01-23|1132.22
#2020-01-24|1133.42
#2020-01-27|1096.12
#2020-01-28|1090.76
#2020-01-29|1102.23
#2020-01-30|1099.35
#2020-01-31|1073.84
#2020-02-03|1070.10
#2020-02-04|1098.79
#2020-02-05|1098.39
#2020-02-06|1088.32
#2020-02-07|1076.68
#2020-02-10|1072.29
#2020-02-11|1082.89
#2020-02-12|1081.76
#2020-02-13|1086.78
#2020-02-14|1095.95
#2020-02-17|1095.71
#2020-02-18|1088.04
#2020-02-19|1104.78
#2020-02-20|1075.80
#2020-02-21|1083.20
#2020-02-24|1031.27
#2020-02-25|1010.91
#2020-02-26|1026.38
#2020-02-27| 978.82
#2020-02-28| 901.56
#2020-03-02| 919.96
#2020-03-03| 962.68
#2020-03-04| 976.24
#2020-03-05| 957.65
#2020-03-06| 964.01
#2020-03-09| 890.65
#2020-03-10| 892.04
#2020-03-11| 891.79
#2020-03-12| 773.79
#2020-03-13| 767.26
#2020-03-16| 688.55
#2020-03-17| 706.21
#2020-03-18| 632.57
#2020-03-19| 603.75
#2020-03-20| 634.19
#2020-03-23| 586.86
#2020-03-24| 609.36
#2020-03-25| 652.90
#2020-03-26| 682.26
#2020-03-27| 642.47
#2020-03-30| 618.27
#2020-03-31| 640.73
#2020-04-01| 634.56
#2020-04-02| 629.57
#2020-04-03| 607.54
#2020-04-06| 622.68
#2020-04-07| 647.30
#2020-04-08| 643.51
#2020-04-09| 681.70
#2020-04-10| 682.61
#2020-04-13| 674.29
#2020-04-14| 694.54
#2020-04-15| 655.19
#2020-04-16| 648.75
#2020-04-17| 644.91
#2020-04-20| 644.06
#2020-04-21| 619.24
#2020-04-22| 620.67
#2020-04-23| 627.98
#2020-04-24| 623.95
#2020-04-27| 626.94
#2020-04-28| 636.25
#2020-04-29| 666.51
#2020-04-30| 658.03
#2020-05-01| 643.26
#2020-05-04| 638.87
#2020-05-05| 652.41
#2020-05-06| 641.09
#2020-05-07| 652.92
#2020-05-08| 664.61
#2020-05-11| 654.36
#2020-05-12| 648.22
#2020-05-13| 632.84
#2020-05-14| 613.38
#2020-05-15| 621.07
#2020-05-18| 644.73
#2020-05-19| 661.41
#2020-05-20| 681.42
#2020-05-21| 697.49
#2020-05-22| 683.21
#2020-05-25| 682.20
#2020-05-26| 711.57
#2020-05-27| 711.05
#2020-05-28| 724.26
#2020-05-29| 707.79
#2020-06-01| 716.31
#2020-06-02| 752.86
#2020-06-03| 797.77
#2020-06-04| 795.29
#2020-06-05| 811.25
#2020-06-08| 815.36
#2020-06-09| 818.55
#2020-06-10| 802.02
#2020-06-11| 771.31
#2020-06-12| 768.07
#2020-06-15| 750.01
#2020-06-16| 750.99
#2020-06-17| 773.62
#2020-06-18| 753.68
#2020-06-19| 772.97
#2020-06-22| 766.53
#2020-06-23| 771.31
#2020-06-24| 758.79
#2020-06-25| 753.39
#2020-06-26| 746.76
#2020-06-29| 754.96
#2020-06-30| 745.15
#2020-07-01| 760.34
#2020-07-02| 778.07
#2020-07-03| 776.50
#2020-07-06| 776.73
#2020-07-07| 773.70
#2020-07-08| 778.80
#2020-07-09| 778.27
#2020-07-10| 777.39
#2020-07-13| 798.38
#2020-07-14| 787.97
#2020-07-15| 800.80
#2020-07-16| 801.79
#2020-07-17| 798.41
#2020-07-20| 795.88
#2020-07-21| 805.41
#2020-07-22| 801.38
#2020-07-23| 791.83
#2020-07-24| 780.85
#2020-07-27| 802.13
#2020-07-28| 796.50
#2020-07-29| 802.45
#2020-07-30| 776.80
#2020-07-31| 764.38
#2020-08-03| 752.65
#2020-08-04| 749.24
#2020-08-05| 764.81
#2020-08-06| 756.90
#2020-08-07| 754.50
#2020-08-10| 750.19
#2020-08-11| 769.42
#2020-08-12| 779.88
#2020-08-13| 785.56
#2020-08-14| 786.93
#2020-08-17| 777.06
#2020-08-18| 787.26
#2020-08-19| 794.07
#2020-08-20| 773.61
#2020-08-21| 789.07
#2020-08-24| 820.87
#2020-08-25| 816.17
#2020-08-26| 807.48
#2020-08-27| 801.46
#2020-08-28| 802.35
#2020-08-31| 777.71
#2020-09-01| 793.41
#2020-09-02| 784.20
#2020-09-03| 783.42
#2020-09-04| 785.50
#2020-09-07| 784.18
#2020-09-08| 797.19
#2020-09-09| 834.51
#2020-09-10| 834.29
#2020-09-11| 837.39
#2020-09-14| 841.57
#2020-09-15| 848.77
#2020-09-16| 847.68
#2020-09-17| 845.37
#2020-09-18| 838.72
#2020-09-21| 791.14
#2020-09-22| 795.97
#2020-09-23| 783.87
#2020-09-24| 783.55
#2020-09-25| 769.14
#2020-09-28| 789.74
#2020-09-29| 797.73
#2020-09-30| 810.37
#2020-10-01| 814.75
#2020-10-02| 827.41
#2020-10-05| 826.09
#2020-10-06| 821.20
#2020-10-07| 816.33
#2020-10-08| 826.57
#2020-10-09| 833.75
#2020-10-12| 831.84
#2020-10-13| 817.18
#2020-10-14| 821.54
#2020-10-15| 811.76
#2020-10-16| 814.28
#2020-10-19| 823.51
#2020-10-20| 825.77
#2020-10-21| 843.28
#2020-10-22| 845.70
#2020-10-23| 868.74
#2020-10-26| 856.96
#2020-10-27| 843.13
#2020-10-28| 801.19
#2020-10-29| 781.34
#2020-10-30| 777.32
#2020-11-02| 788.71
#2020-11-03| 821.64
#2020-11-04| 828.55
#2020-11-05| 853.92
#2020-11-06| 858.03
#2020-11-09| 912.21
#2020-11-10| 915.24
#2020-11-11| 922.57
#2020-11-12| 905.52
#2020-11-13| 902.63
#2020-11-16| 923.02
#2020-11-17| 925.53
#2020-11-18| 927.90
#2020-11-19| 918.82
#2020-11-20| 916.54
#2020-11-23| 911.19
#2020-11-24| 924.61
#2020-11-25| 941.91
#2020-11-26| 949.01
#2020-11-27| 943.50
#2020-11-30| 907.32
#2020-12-01| 921.50
#2020-12-02| 924.80
#2020-12-03| 943.23
#2020-12-04| 950.58
#2020-12-07| 958.63
#2020-12-08| 964.09
#2020-12-09| 973.59
#2020-12-10| 968.23
#2020-12-11| 962.31
#2020-12-14| 980.83
#2020-12-15| 993.50
#2020-12-16| 996.12
#2020-12-17|1016.71
#2020-12-18|1035.39
#2020-12-21| 994.33
#2020-12-22| 994.86
#2020-12-23|1002.79
#2020-12-24|1004.13
#2020-12-25|1003.74
#2020-12-28|1007.63
#2020-12-29|1001.92
#2020-12-30|1009.38
#2020-12-31|1008.57
#2021-01-01|1008.57
#2021-01-04|1006.76
#2021-01-05| 973.86
#2021-01-06| 976.87
#2021-01-07| 984.84
#2021-01-08|1009.38
#2021-01-11| 987.31
#2021-01-12| 992.23
#2021-01-13|1006.61
#2021-01-14|1010.14
#2021-01-15|1001.74
#2021-01-18|1001.33
#2021-01-19|1029.93
#2021-01-20|1030.52
#2021-01-21|1036.15
#2021-01-22|1005.89
#2021-01-25| 990.26
#2021-01-26|1002.37
#2021-01-27| 989.87
#2021-01-28| 993.04
#2021-01-29| 993.96
#2021-02-01| 985.91
#2021-02-02| 998.88
#2021-02-03|1010.57
#2021-02-04|1025.75
#2021-02-05|1057.48
#2021-02-08|1058.16
#2021-02-09|1074.41
#2021-02-10|1081.98
#2021-02-11|1081.36
#2021-02-12|1100.20
#2021-02-15|1112.91
#2021-02-16|1102.72
#2021-02-17|1069.83
#2021-02-18|1067.60
#2021-02-19|1079.09
#2021-02-22|1076.91
#2021-02-23|1072.00
#2021-02-24|1074.13
#2021-02-25|1064.37
#2021-02-26|1032.15
#2021-03-01|1065.29
#2021-03-02|1070.38
#2021-03-03|1073.18
#2021-03-04|1074.70
#2021-03-05|1066.93
#2021-03-08|1064.95
#2021-03-09|1078.14
#2021-03-10|1099.90
#2021-03-11|1113.31
#2021-03-12|1113.14
#2021-03-15|1106.61
#2021-03-16|1103.14
#2021-03-17|1093.86
#2021-03-18|1103.87
#2021-03-19|1085.70
#2021-03-22|1085.17
#2021-03-23|1065.79
#2021-03-24|1054.14
#2021-03-25|1042.58
#2021-03-26|1074.51
#2021-03-29|1088.46
#2021-03-30|1098.42
#2021-03-31|1088.67
#2021-04-01|1105.81
#2021-04-02|1105.95
#2021-04-05|1108.77
#2021-04-06|1122.66
#2021-04-07|1123.01
#2021-04-08|1113.00
#2021-04-09|1106.69
#2021-04-12|1103.39
#2021-04-13|1109.54
#2021-04-14|1131.27
#2021-04-15|1154.05
#2021-04-16|1154.84
#2021-04-19|1157.78
#2021-04-20|1136.20
#2021-04-21|1147.91
#2021-04-22|1144.80
#2021-04-23|1145.28
#2021-04-26|1161.33
#2021-04-27|1153.88
#2021-04-28|1164.24
#2021-04-29|1159.99
#2021-04-30|1122.67
#2021-05-03|1122.53
#2021-05-04|1115.29
#2021-05-05|1142.08
#2021-05-06|1159.44
#2021-05-07|1178.76
#2021-05-10|1187.17
#2021-05-11|1177.49
#2021-05-12|1172.59
#2021-05-13|1159.31
#2021-05-14|1170.52
#2021-05-17|1175.40
#2021-05-18|1197.18
#2021-05-19|1183.13
#2021-05-20|1185.86
#2021-05-21|1189.36
#2021-05-24|1184.48
#2021-05-25|1192.68
#2021-05-26|1203.53
#2021-05-27|1218.15
#2021-05-28|1227.72
#2021-05-31|1236.75
#2021-06-01|1244.34
#2021-06-02|1260.35
#2021-06-03|1257.63
#2021-06-04|1264.03
#2021-06-07|1250.51
#2021-06-08|1240.43
#2021-06-09|1252.34
#2021-06-10|1253.78
#2021-06-11|1234.52
#2021-06-14|1243.02
#2021-06-15|1219.33
#2021-06-16|1223.36
#2021-06-17|1184.04
#2021-06-18|1154.09
#2021-06-21|1147.36
#2021-06-22|1138.99
#2021-06-23|1159.61
#2021-06-24|1162.18
#2021-06-25|1175.24
#2021-06-28|1149.34
#2021-06-29|1158.06
#2021-06-30|1161.62
#2021-07-01|1157.24
#2021-07-02|1158.22
#2021-07-05|1170.49
#2021-07-06|1159.92
#2021-07-07|1172.78
#2021-07-08|1167.34
#2021-07-09|1185.47
#2021-07-12|1181.35
#2021-07-13|1146.34
#2021-07-14|1161.17
#2021-07-15|1151.97
#2021-07-16|1150.98
#2021-07-19|1125.23
#2021-07-20|1127.06
#2021-07-21|1130.93
#2021-07-22|1138.13
#2021-07-23|1139.14
#2021-07-26|1133.98
#2021-07-27|1139.43
#2021-07-28|1144.56
#2021-07-29|1172.93
#2021-07-30|1169.32
#2021-08-02|1182.85
#2021-08-03|1198.69
#2021-08-04|1196.65
#2021-08-05|1209.68
#2021-08-06|1186.41
#2021-08-09|1181.14
#2021-08-10|1163.44
#2021-08-11|1181.91
#2021-08-12|1171.98
#2021-08-13|1178.71
#2021-08-16|1187.46
#2021-08-17|1186.73
#2021-08-18|1189.15
#2021-08-19|1149.27
#2021-08-20|1127.68
#2021-08-23|1163.95
#2021-08-24|1186.48
#2021-08-25|1182.40
#2021-08-26|1184.50
#2021-08-27|1206.97
#2021-08-30|1215.74
#2021-08-31|1234.93
#2021-09-01|1231.28
#2021-09-02|1215.62
#2021-09-03|1225.56
#2021-09-06|1217.18
#2021-09-07|1208.67
#2021-09-08|1208.09
#2021-09-09|1216.58
#2021-09-10|1214.99
#2021-09-13|1236.52
#2021-09-14|1230.41
#2021-09-15|1226.54
#2021-09-16|1190.88
#2021-09-17|1189.53
#2021-09-20|1173.69
#2021-09-21|1179.90
#2021-09-22|1206.53
#2021-09-23|1218.13
#2021-09-24|1195.01
#2021-09-27|1190.57
#2021-09-28|1181.69
#2021-09-29|1177.40
#2021-09-30|1196.37
#2021-10-01|1198.60
#2021-10-04|1175.61
#2021-10-05|1188.34
#2021-10-06|1194.03
#2021-10-07|1201.01
#2021-10-08|1188.44
#2021-10-11|1193.57
#2021-10-12|1199.91
#2021-10-13|1209.26
#2021-10-14|1207.57
#2021-10-15|1229.73
#2021-10-18|1229.21
#2021-10-19|1239.24
#2021-10-20|1241.99
#2021-10-21|1225.50
#2021-10-22|1217.42
#2021-10-25|1223.73
#2021-10-26|1224.35
#2021-10-27|1211.77
#2021-10-28|1206.96
#2021-10-29|1197.60
#2021-11-01|1185.46
#2021-11-02|1202.26
#2021-11-03|1204.51
#2021-11-04|1216.67
#2021-11-05|1212.60
#2021-11-08|1210.55
#2021-11-09|1210.99
#2021-11-10|1181.18
#2021-11-11|1200.68
#2021-11-12|1186.50
#2021-11-15|1194.34
#2021-11-16|1177.25
#2021-11-17|1168.84
#2021-11-18|1158.14
#2021-11-19|1141.19
#2021-11-22|1143.51
#2021-11-23|1134.33
#2021-11-24|1113.14
#2021-11-25|1122.32
#2021-11-26|1062.89
#2021-11-29|1091.39
#2021-11-30|1109.13
#2021-12-01|1139.22
#2021-12-02|1141.75
#2021-12-03|1126.57
#2021-12-06|1135.79
#2021-12-07|1136.87
#2021-12-08|1150.10
#2021-12-09|1134.06
#2021-12-10|1119.28
#2021-12-13|1114.36
#2021-12-14|1113.01
#2021-12-15|1111.79
#2021-12-16|1121.39
#2021-12-17|1137.96
#2021-12-20|1125.09
#2021-12-21|1129.64
#2021-12-22|1140.61
#2021-12-23|1156.39
#2021-12-24|1157.58
#2021-12-27|1159.94
#2021-12-28|1153.01
#2021-12-29|1152.85
#2021-12-30|1158.78
#2021-12-31|1155.22
#2022-01-03|1160.50
#2022-01-04|1167.39
#2022-01-05|1188.27
#2022-01-06|1181.03
#2022-01-07|1180.67
#2022-01-10|1174.66
#2022-01-11|1182.86
#2022-01-12|1209.98
#2022-01-13|1216.22
#2022-01-14|1214.78
#2022-01-17|1214.03
#2022-01-18|1196.83
#2022-01-19|1205.12
#2022-01-20|1221.54
#2022-01-21|1225.52
#2022-01-24|1184.05
#2022-01-25|1184.86
#2022-01-26|1188.06
#2022-01-27|1174.81
#2022-01-28|1161.75
#2022-01-31|1188.80
#2022-02-01|1209.67
#2022-02-02|1201.60
#2022-02-03|1206.22
#2022-02-04|1186.02
#2022-02-07|1185.30
#2022-02-08|1209.30
#2022-02-09|1221.13
#2022-02-10|1246.16
#2022-02-11|1248.89
#2022-02-14|1238.70
#2022-02-15|1253.85
#2022-02-16|1270.45
#2022-02-17|1273.76
#2022-02-18|1253.28
#2022-02-21|1250.41
#2022-02-22|1243.31
#2022-02-23|1242.18
#2022-02-24|1177.05
#2022-02-25|1199.38
#2022-02-28|1194.06
#2022-03-01|1225.38
#2022-03-02|1220.72
#2022-03-03|1252.12
#2022-03-04|1204.82
#2022-03-07|1167.70
#2022-03-08|1152.33
#2022-03-09|1186.55
#2022-03-10|1189.72
#2022-03-11|1199.99
#2022-03-14|1200.60
#2022-03-15|1185.36
#2022-03-16|1239.54
#2022-03-17|1260.69
#2022-03-18|1259.53
#2022-03-21|1263.06
#2022-03-22|1271.78
#2022-03-23|1280.58
#2022-03-24|1283.81
#2022-03-25|1278.03
#2022-03-28|1268.11
#2022-03-29|1294.30
#2022-03-30|1303.41
#2022-03-31|1291.34
#2022-04-01|1291.21
#2022-04-04|1291.09
#2022-04-05|1281.96
#2022-04-06|1285.96
#2022-04-07|1267.14
#2022-04-08|1285.35
#2022-04-11|1277.56
#2022-04-12|1278.18
#2022-04-13|1254.43
#2022-04-14|1237.26
#2022-04-15|1237.37
#2022-04-18|1236.01
#2022-04-19|1222.49
#2022-04-20|1217.57
#2022-04-21|1186.19
#2022-04-22|1169.26
#2022-04-25|1139.07
#2022-04-26|1142.72
#2022-04-27|1133.36
#2022-04-28|1140.94
#2022-04-29|1160.21
#2022-05-02|1147.02
#2022-05-03|1144.50
#2022-05-04|1121.68
#2022-05-05|1102.58
#2022-05-06|1085.03
#2022-05-09|1055.95
#2022-05-10|1068.33
#2022-05-11|1079.94
#2022-05-12|1071.15
#2022-05-13|1092.52
#2022-05-16|1093.56
#2022-05-17|1104.53
#2022-05-18|1097.61
#2022-05-19|1095.69
#2022-05-20|1095.77
#2022-05-23|1117.48
#2022-05-24|1105.05
#2022-05-25|1085.69
#2022-05-26|1109.18
#2022-05-27|1138.27
#2022-05-30|1160.58
#2022-05-31|1167.42
#2022-06-01|1152.68
#2022-06-02|1148.85
#2022-06-03|1148.20
#2022-06-06|1151.16
#2022-06-07|1139.85
#2022-06-08|1138.29
#2022-06-09|1117.83
#2022-06-10|1074.22
#2022-06-13|1036.45
#2022-06-14|1035.82
#2022-06-15|1062.13
#2022-06-16|1058.51
#2022-06-17|1038.85
#2022-06-20|1045.78
#2022-06-21|1066.67
#2022-06-22|1051.93
#2022-06-23|1042.81
#2022-06-24|1065.82
#2022-06-27|1065.54
#2022-06-28|1056.27
#2022-06-29|1029.58
#2022-06-30|1003.05
#2022-07-01| 981.98
#2022-07-04|1003.52
#2022-07-05| 969.14
#2022-07-06| 971.78
#2022-07-07| 989.35
#2022-07-08| 997.70
#2022-07-11| 979.10
#2022-07-12| 978.93
#2022-07-13| 971.23
#2022-07-14| 939.72
#2022-07-15| 960.83
#2022-07-18| 978.61
#2022-07-19| 986.33
#2022-07-20| 979.70
#2022-07-21| 993.29
#2022-07-22|1010.42
#2022-07-25|1003.94
#2022-07-26|1005.71
#2022-07-27|1008.71
#2022-07-28|1025.65
#2022-07-29|1019.24
#2022-08-01|1029.94
#2022-08-02|1007.55
#2022-08-03|1002.78
#2022-08-04|1000.87
#2022-08-05|1010.88
#2022-08-08|1038.75
#2022-08-09|1035.62
#2022-08-10|1068.64
#2022-08-11|1079.16
#2022-08-12|1081.32
#2022-08-15|1067.95
#2022-08-16|1073.75
#2022-08-17|1064.09
#2022-08-18|1056.94
#2022-08-19|1018.77
#2022-08-22|1022.63
#2022-08-23|1026.83
#2022-08-24|1024.21
#2022-08-25|1036.87
#2022-08-26|1037.39
#2022-08-29|1023.33
#2022-08-30|1001.21
#2022-08-31| 990.42
#2022-09-01| 977.01
#2022-09-02| 993.18
#2022-09-05| 998.80
#2022-09-06| 996.88
#2022-09-07| 986.06
#2022-09-08| 991.81
#2022-09-09|1016.27
#2022-09-12|1035.91
#2022-09-13|1002.42
#2022-09-14| 999.84
#2022-09-15| 992.50
#2022-09-16| 977.15
#2022-09-19| 970.06
#2022-09-20| 975.44
#2022-09-21| 971.36
#2022-09-22| 972.06
#2022-09-23| 938.52
#2022-09-26| 922.69
#2022-09-27| 941.00
#2022-09-28| 934.11
#2022-09-29| 922.00
#2022-09-30| 928.28
#2022-10-03| 934.99
#2022-10-04| 968.52
#2022-10-05| 951.95
#2022-10-06| 951.65
#2022-10-07| 944.36
#2022-10-10| 934.75
#2022-10-11| 935.94
#2022-10-12| 927.90
#2022-10-13| 924.54
#2022-10-14| 931.42
#2022-10-17| 965.80
#2022-10-18| 963.58
#2022-10-19| 945.36
#2022-10-20| 955.59
#2022-10-21| 950.40
#2022-10-24| 946.44
#2022-10-25| 971.48
#2022-10-26| 988.07
#2022-10-27| 992.92
#2022-10-28| 981.01
#2022-10-31| 961.36
#2022-11-01| 969.19
#2022-11-02| 968.45
#2022-11-03| 947.68
#2022-11-04| 994.01
#2022-11-07|1016.40
#2022-11-08|1008.96
#2022-11-09|1015.69
#2022-11-10|1037.62
#2022-11-11|1040.80
#2022-11-14|1046.38
#2022-11-15|1047.28
#2022-11-16|1048.22
#2022-11-17|1036.02
#2022-11-18|1050.04
#2022-11-21|1042.69
#2022-11-22|1055.37
#2022-11-23|1072.34
#2022-11-24|1070.34
#2022-11-25|1068.94
#2022-11-28|1070.70
#2022-11-29|1074.01
#2022-11-30|1091.76
#2022-12-01|1040.57
#2022-12-02|1037.04
#2022-12-05|1061.52
#2022-12-06|1065.33
#2022-12-07|1074.83
#2022-12-08|1077.09
#2022-12-09|1062.39
#2022-12-12|1046.14
#2022-12-13|1074.21
#2022-12-14|1069.19
#2022-12-15|1039.66
#2022-12-16|1025.93
#2022-12-19|1054.65
#2022-12-20|1048.04
#2022-12-21|1066.04
#2022-12-22|1061.21
#2022-12-23|1078.31
#2022-12-26|1078.52
#2022-12-27|1062.23
#2022-12-28|1064.65
#2022-12-29|1071.40
#2022-12-30|1053.30
#2023-01-02|1056.27
#2023-01-03|1066.50
#2023-01-04|1064.86
#2023-01-05|1048.84
#2023-01-06|1060.54
#2023-01-09|1093.52
#2023-01-10|1083.74
#2023-01-11|1076.96
#2023-01-12|1087.24
#2023-01-13|1094.39
#2023-01-16|1083.54
#2023-01-17|1073.93
#2023-01-18|1089.29
#2023-01-19|1070.49
#2023-01-20|1074.28
#2023-01-23|1085.19
#2023-01-24|1079.28
#2023-01-25|1078.51
#2023-01-26|1077.54
#2023-01-27|1079.66
#2023-01-30|1074.03
#2023-01-31|1060.41
#2023-02-01|1078.76
#2023-02-02|1098.64
#2023-02-03|1077.20
#2023-02-06|1055.52
#2023-02-07|1062.69
#2023-02-08|1054.58
#2023-02-09|1060.45
#2023-02-10|1038.64
#2023-02-13|1050.94
#2023-02-14|1044.89
#2023-02-15|1032.24
#2023-02-16|1030.12
#2023-02-17|1027.19
#2023-02-20|1020.39
#2023-02-21|1011.75
#2023-02-22|1004.62
#2023-02-23|1017.71
#2023-02-24|1002.30
#2023-02-27|1004.18
#2023-02-28|1001.40
#2023-03-01|1020.21
#2023-03-02|1008.53
#2023-03-03|1015.06
#2023-03-06|1022.52
#2023-03-07|1003.50
#2023-03-08|1002.59
#2023-03-09| 996.77
#2023-03-10|1012.18
#2023-03-13|1004.50
#2023-03-14| 987.26
#2023-03-15| 955.93
#2023-03-16| 957.58
#2023-03-17| 957.80
#2023-03-20| 959.23
#2023-03-21| 958.91
#2023-03-22| 977.12
#2023-03-23| 994.20
#2023-03-24| 985.57
#2023-03-27| 984.77
#2023-03-28| 999.25
#2023-03-29|1005.62
#2023-03-30|1019.26
#2023-03-31|1017.32
#2023-04-03|1022.82
#2023-04-04|1035.40
#2023-04-05|1023.68
#2023-04-06|1013.15
#2023-04-07|1012.96
#2023-04-10|1000.20
#2023-04-11|1014.29
#2023-04-12|1015.42
#2023-04-13|1047.93
#2023-04-14|1047.19
#2023-04-17|1027.77
#2023-04-18|1029.49
#2023-04-19|1024.89
#2023-04-20|1038.58
#2023-04-21|1026.62
#2023-04-24|1026.66
#2023-04-25|1010.71
#2023-04-26|1016.24
#2023-04-27|1022.30
#2023-04-28|1029.06
#2023-05-01|1026.73
#2023-05-02|1011.91
#2023-05-03|1027.09
#2023-05-04|1015.08
#2023-05-05|1018.58
#2023-05-08|1027.71
#2023-05-09|1004.84
#2023-05-10| 982.27
#2023-05-11| 949.65
#2023-05-12| 955.87
#2023-05-15| 962.59
#2023-05-16| 957.49
#2023-05-17| 940.04
#2023-05-18| 924.93
#2023-05-19| 927.02
#2023-05-22| 938.81
#2023-05-23| 937.38
#2023-05-24| 936.32
#2023-05-25| 915.70
#2023-05-26| 915.80
#2023-05-29| 911.04
#2023-05-30| 894.40
#2023-05-31| 892.93
#2023-06-01| 912.26
#2023-06-02| 927.24
#2023-06-05| 938.88
#2023-06-06| 945.88
#2023-06-07| 961.33
#2023-06-08| 976.21
#2023-06-09| 988.74
#2023-06-12| 986.69
#2023-06-13| 999.05
#2023-06-14|1024.40
#2023-06-15|1033.46
#2023-06-16|1041.44
#2023-06-19|1033.95
#2023-06-20|1019.45
#2023-06-21|1005.72
#2023-06-22| 992.02
#2023-06-23| 973.99
#2023-06-26| 975.52
#2023-06-27| 975.25
#2023-06-28| 968.91
#2023-06-29| 966.53
#2023-06-30| 972.88
#2023-07-03| 984.24
#2023-07-04| 987.84
#2023-07-05| 980.13
#2023-07-06| 949.64
#2023-07-07| 964.56
#2023-07-10| 960.06
#2023-07-11| 979.27
#2023-07-12|1014.41
#2023-07-13|1031.02
#2023-07-14|1029.68
#2023-07-17|1032.38
#2023-07-18|1052.81
#2023-07-19|1046.52
#2023-07-20|1049.86
#2023-07-21|1050.68
#2023-07-24|1060.29
#2023-07-25|1072.66
#2023-07-26|1071.65
#2023-07-27|1081.48
#2023-07-28|1088.60
#2023-07-31|1079.30
#2023-08-01|1055.64
#2023-08-02|1023.56
#2023-08-03|1014.82
#2023-08-04|1034.90
#2023-08-07|1023.04
#2023-08-08|1010.24
#2023-08-09|1009.64
#2023-08-10|1031.30
#2023-08-11|1015.39
#2023-08-14| 999.99
#2023-08-15| 993.11
#2023-08-16| 996.48
#2023-08-17| 986.88
#2023-08-18| 977.23
#2023-08-21| 982.07
#2023-08-22| 986.52
#2023-08-23|1012.53
#2023-08-24|1011.56
#2023-08-25|1007.80
#2023-08-28|1023.63
#2023-08-29|1026.00
#2023-08-30|1022.24
#2023-08-31| 995.02
#2023-09-01| 997.81
#2023-09-04| 982.39
#2023-09-05| 965.27
#2023-09-06| 960.34
#2023-09-07| 957.33
#2023-09-08| 967.09
#2023-09-11| 975.04
#2023-09-12| 972.08
#2023-09-13| 973.34
#2023-09-14| 971.30
#2023-09-15| 967.16
#2023-09-18| 964.59
#2023-09-19| 975.04
#2023-09-20|1005.62
#2023-09-21| 987.73
#2023-09-22| 991.39
#2023-09-25| 987.76
#2023-09-26| 975.83
#2023-09-27| 963.90
#2023-09-28| 967.74
#2023-09-29| 970.98
#2023-10-02| 939.39
#2023-10-03| 933.11
#2023-10-04| 928.82
#2023-10-05| 926.38
#2023-10-06| 933.12
#2023-10-09| 936.77
#2023-10-10| 971.97
#2023-10-11| 989.62
#2023-10-12| 977.60
#2023-10-13| 977.02
#2023-10-16| 983.45
#2023-10-17| 982.66
#2023-10-18| 961.80
#2023-10-19| 953.24
#2023-10-20| 952.93
#2023-10-23| 949.05
#2023-10-24| 940.94
#2023-10-25| 939.02
#2023-10-26| 948.48
#2023-10-27| 951.40
#2023-10-30| 963.37
#2023-10-31| 965.02
#2023-11-01| 974.21
#2023-11-02|1003.58
#2023-11-03|1029.82
#2023-11-06|1030.24
#2023-11-07|1002.56
#2023-11-08|1014.46
#2023-11-09|1010.41
#2023-11-10| 998.45
#2023-11-13|1003.31
#2023-11-14|1044.96
#2023-11-15|1062.85
#2023-11-16|1044.96
#2023-11-17|1044.49
#2023-11-20|1047.16
#2023-11-21|1031.54
#2023-11-22|1025.13
#2023-11-23|1044.43
#2023-11-24|1045.50
#2023-11-27|1053.38
#2023-11-28|1044.18
#2023-11-29|1039.97
#2023-11-30|1020.04
#2023-12-01|1034.52
#2023-12-04|1037.11
#2023-12-05|1024.51
#2023-12-06|1034.85
#2023-12-07|1031.52
#2023-12-08|1032.38
#2023-12-11|1031.80
#2023-12-12|1019.19
#2023-12-13|1018.79
#2023-12-14|1094.21
#2023-12-15|1094.99
#2023-12-18|1071.95
#2023-12-19|1090.38
#2023-12-20|1091.64
#2023-12-21|1091.74
#2023-12-22|1093.84
#2023-12-25|1093.67
#2023-12-26|1084.60
#2023-12-27|1121.33
#2023-12-28|1113.39
#2023-12-29|1126.92
#2024-01-01|1126.92
#2024-01-02|1103.23
#2024-01-03|1070.82
#2024-01-04|1065.74
#2024-01-05|1076.88
#2024-01-08|1075.23
#2024-01-09|1070.44
#2024-01-10|1066.41
#2024-01-11|1068.03
#2024-01-12|1080.04
#2024-01-15|1073.49
#2024-01-16|1053.62
#2024-01-17|1025.79
#2024-01-18|1041.57
#2024-01-19|1041.94
#2024-01-22|1034.71
#2024-01-23|1043.81
#2024-01-24|1062.01
#2024-01-25|1067.06
#2024-01-26|1081.85
#2024-01-29|1079.56
#2024-01-30|1090.74
#2024-01-31|1104.58
#2024-02-01|1100.78
#2024-02-02|1079.23
#2024-02-05|1055.96
#2024-02-06|1059.57
#2024-02-07|1057.51
#2024-02-08|1050.48
#2024-02-09|1039.07
#2024-02-12|1049.08
#2024-02-13|1030.10
#2024-02-14|1038.41
#2024-02-15|1043.49
#2024-02-16|1051.01
#2024-02-19|1044.77
#2024-02-20|1044.99
#2024-02-21|1046.86
#2024-02-22|1047.25
#2024-02-23|1035.27
#2024-02-26|1022.91
#2024-02-27|1028.33
#2024-02-28|1009.35
#2024-02-29|1022.71
#2024-03-01|1025.25
#2024-03-04|1041.95
#2024-03-05|1048.16
#2024-03-06|1026.06
#2024-03-07|1039.65
#2024-03-08|1045.09
#2024-03-11|1064.90
#2024-03-12|1052.37
#2024-03-13|1066.92
#2024-03-14|1053.65
#2024-03-15|1037.86
#2024-03-18|1008.06
#2024-03-19|1003.40
#2024-03-20|1020.91
#2024-03-21|1018.81
#2024-03-22|1024.53
#2024-03-25|1020.72
#2024-03-26|1014.42
#2024-03-27|1017.77
#2024-03-28|1021.17
#2024-03-29|1020.70
#2024-04-01|1021.63
#2024-04-02|1033.30
#2024-04-03|1031.40
#2024-04-04|1062.19
#2024-04-05|1051.44
#2024-04-08|1069.96
#2024-04-09|1094.91
#2024-04-10|1074.22
#2024-04-11|1071.32
#2024-04-12|1075.26
#2024-04-15|1054.19
#2024-04-16|1032.95
#2024-04-17|1040.53
#2024-04-18|1033.01
#2024-04-19|1028.36
#2024-04-22|1015.41
#2024-04-23|1002.09
#2024-04-24| 995.17
#2024-04-25| 997.13
#2024-04-26|1024.02
#2024-04-29|1054.32
#2024-04-30|1035.84
#2024-05-01|1048.70
#2024-05-02|1046.68
#2024-05-03|1056.62
#2024-05-06|1073.70
#2024-05-07|1076.09
#2024-05-08|1072.79
#2024-05-09|1080.64
#2024-05-10|1097.58
#2024-05-13|1107.73
#2024-05-14|1091.39
#2024-05-15|1117.16
#2024-05-16|1132.00
#2024-05-17|1142.64
#2024-05-20|1151.41
#2024-05-21|1158.71
#2024-05-22|1138.07
#2024-05-23|1111.66
#2024-05-24|1121.03
#2024-05-27|1125.68
#2024-05-28|1120.61
#2024-05-29|1113.47
#2024-05-30|1071.53
#2024-05-31|1052.96
#2024-06-03|1079.14
#2024-06-04|1051.24
#2024-06-05|1027.93
#2024-06-06|1030.86
#2024-06-07|1032.11
#2024-06-10|1028.51
#2024-06-11|1033.70
#2024-06-12|1059.23
#2024-06-13|1057.89
#2024-06-14|1080.92
#2024-06-17|1088.59
#2024-06-18|1151.53
#2024-06-19|1179.69
#2024-06-20|1170.87
#2024-06-21|1179.77
#2024-06-24|1168.81
#2024-06-25|1158.78
#2024-06-26|1140.54
#2024-06-27|1127.96
#2024-06-28|1154.41
#2024-07-01|1160.20
#2024-07-02|1125.62
#2024-07-03|1170.05
#2024-07-04|1180.35
#2024-07-05|1180.25
#2024-07-08|1186.23
#2024-07-09|1181.26
#2024-07-10|1175.99
#2024-07-11|1194.65
#2024-07-12|1192.79
#2024-07-15|1183.48
#2024-07-16|1189.86
#2024-07-17|1169.15
#2024-07-18|1173.27
#2024-07-19|1156.35
#2024-07-22|1159.12
#2024-07-23|1155.54
#2024-07-24|1162.39
#2024-07-25|1157.77
#2024-07-26|1165.18
#2024-07-29|1148.37
#2024-07-30|1164.81
#2024-07-31|1208.83
#2024-08-01|1198.88
#2024-08-02|1171.35
#2024-08-05|1128.24
#2024-08-06|1135.74
#2024-08-07|1156.05
#2024-08-08|1157.31
#2024-08-09|1161.14
#2024-08-12|1165.55
#2024-08-13|1176.18
#2024-08-14|1190.67
#2024-08-15|1205.36
#2024-08-16|1225.69
#2024-08-19|1248.07
#2024-08-20|1239.60
#2024-08-21|1243.82
#2024-08-22|1224.18
#2024-08-23|1255.14
#2024-08-26|1259.53
#2024-08-27|1261.07
#2024-08-28|1250.58
#2024-08-29|1256.93
#2024-08-30|1237.67
#2024-09-02|1226.58
#2024-09-03|1185.25
#2024-09-04|1191.66
#2024-09-05|1197.16
#2024-09-06|1191.80
#2024-09-09|1175.16
#2024-09-10|1174.55
#2024-09-11|1161.86
#2024-09-12|1191.13
#2024-09-13|1216.42
#2024-09-16|1230.00
#2024-09-17|1254.02
#2024-09-18|1255.39
#2024-09-19|1275.98
#2024-09-20|1277.20
#2024-09-23|1324.31
#2024-09-24|1322.21
#2024-09-25|1334.68
#2024-09-26|1335.63
#2024-09-27|1350.44
#2024-09-30|1328.68
#2024-10-01|1326.62
#2024-10-02|1326.35
#2024-10-03|1305.79
#2024-10-04|1312.15
#2024-10-07|1303.86
#2024-10-08|1285.68
#2024-10-09|1276.53
#2024-10-10|1286.04
#2024-10-11|1306.85
#2024-10-14|1294.18
#2024-10-15|1285.53
#2024-10-16|1292.59
#2024-10-17|1296.95
#2024-10-18|1318.38
#2024-10-21|1318.65
#2024-10-22|1320.47
#2024-10-23|1281.90
#2024-10-24|1319.28
#2024-10-25|1328.14
#2024-10-28|1337.05
#2024-10-29|1337.73
#2024-10-30|1323.62
#2024-10-31|1293.96
#2024-11-01|1315.56
#2024-11-04|1322.65
#2024-11-05|1342.60
#2024-11-06|1296.33
#2024-11-07|1328.11
#2024-11-08|1296.66
#2024-11-11|1263.59
#2024-11-12|1242.52
#2024-11-13|1236.70
#2024-11-14|1225.32
#2024-11-15|1228.66
#2024-11-18|1257.96
#2024-11-19|1261.13
#2024-11-20|1269.58
#2024-11-21|1283.61
#2024-11-22|1283.61
#2024-11-25|1257.70
#2024-11-26|1261.04
#2024-11-27|1253.96
#2024-11-28|1258.05
#2024-11-29|1257.16
#2024-12-02|1260.18
#2024-12-03|1273.24
#2024-12-04|1280.72
#2024-12-05|1284.82
#2024-12-06|1281.87
#2024-12-09|1312.95
#2024-12-10|1299.50
#2024-12-11|1312.97
#2024-12-12|1300.62
#2024-12-13|1290.66
#2024-12-16|1290.32
#2024-12-17|1244.36
#2024-12-18|1253.59
#2024-12-19|1217.28
#2024-12-20|1229.13
#2024-12-23|1210.52
#2024-12-24|1208.70
#2024-12-25|1208.80
#2024-12-26|1198.31
#2024-12-27|1196.48
#2024-12-30|1178.47
#2024-12-31|1172.06
#2025-01-01|1172.06
#2025-01-02|1193.99
#2025-01-03|1195.29
#2025-01-06|1201.52
#2025-01-07|1209.92
#2025-01-08|1186.55
#2025-01-09|1195.50
#2025-01-10|1184.52
#2025-01-13|1168.44
#2025-01-14|1168.65
#2025-01-15|1202.84
#2025-01-16|1199.29
#2025-01-17|1215.15
#2025-01-20|1214.92
#2025-01-21|1219.20
#2025-01-22|1211.89
#2025-01-23|1192.63
#2025-01-24|1206.11
#2025-01-27|1171.45
#2025-01-28|1172.30
#2025-01-29|1200.32
#2025-01-30|1219.76
#2025-01-31|1213.53
#2025-02-03|1206.34
#2025-02-04|1222.29
#2025-02-05|1226.46
#2025-02-06|1231.98
#2025-02-07|1237.14
#2025-02-10|1244.77
#2025-02-11|1234.03
#2025-02-12|1234.93
#2025-02-13|1221.15
#2025-02-14|1235.03
#2025-02-17|1217.78
#2025-02-18|1219.76
#2025-02-19|1208.57
#2025-02-20|1227.00
#2025-02-21|1224.17
#2025-02-24|1212.12
#2025-02-25|1211.86
#2025-02-26|1208.57
#2025-02-27|1185.76
#2025-02-28|1162.95
#2025-03-03|1186.68
#2025-03-04|1165.75
#2025-03-05|1191.70
#2025-03-06|1212.22
#2025-03-07|1223.54
#2025-03-10|1214.45
#2025-03-11|1229.20
#2025-03-12|1209.67
#2025-03-13|1208.86
#2025-03-14|1220.74
#2025-03-17|1240.19
#2025-03-18|1244.10
#2025-03-19|1272.40
#2025-03-20|1268.70
#2025-03-21|1263.65
#2025-03-24|1262.77
#2025-03-25|1267.98
#2025-03-26|1267.14
#2025-03-27|1266.38
#2025-03-28|1253.22
#2025-03-31|1247.09
#2025-04-01|1259.73
#2025-04-02|1223.37
#2025-04-03|1163.75
#2025-04-04|1073.86
#2025-04-07|1055.99
#2025-04-08|1084.94
#2025-04-09|1046.23
#2025-04-10|1106.53
#2025-04-11|1139.80
#2025-04-14|1204.70
#2025-04-15|1206.17
#2025-04-16|1223.78
#2025-04-17|1229.60
#2025-04-18|1230.23
#2025-04-21|1239.17
#2025-04-22|1244.47
#2025-04-23|1230.70
#2025-04-24|1234.26
#2025-04-25|1225.72
#2025-04-28|1240.43
#2025-04-29|1252.66
#2025-04-30|1251.48
#2025-05-01|1250.81
#2025-05-02|1284.34
#2025-05-05|1275.74
#2025-05-06|1278.77
#2025-05-07|1276.25
#2025-05-08|1275.16
#2025-05-09|1291.56
#2025-05-12|1285.32
#2025-05-13|1285.29
#2025-05-14|1290.78
#2025-05-15|1303.01
#2025-05-16|1302.77
#2025-05-19|1305.20
#2025-05-20|1332.68
#2025-05-21|1360.11
#2025-05-22|1350.41
#2025-05-23|1372.30
#2025-05-26|1376.72
#2025-05-27|1371.01
#2025-05-28|1365.94
#2025-05-29|1390.90
#2025-05-30|1368.66
#2025-06-02|1377.54
#2025-06-03|1372.06
#2025-06-04|1383.71
#2025-06-05|1407.77
#2025-06-06|1421.89
#2025-06-09|1428.61
#2025-06-10|1430.53
#2025-06-11|1433.93
#2025-06-12|1434.86
#2025-06-13|1391.08
#2025-06-16|1397.04
#2025-06-17|1375.65
#2025-06-18|1386.63
#2025-06-19|1375.71
#2025-06-20|1380.69
#2025-06-23|1382.04
#2025-06-24|1412.01
#2025-06-25|1402.30
#2025-06-26|1422.71
#2025-06-27|1410.73
#2025-06-30|1425.66
#2025-07-01|1455.91
#2025-07-02|1460.26
#2025-07-03|1477.92
#2025-07-04|1488.64
#2025-07-07|1476.34
#2025-07-08|1459.08
#2025-07-09|1469.03
#2025-07-10|1476.75
#2025-07-11|1459.01
#2025-07-14|1458.50
#2025-07-15|1457.37
#2025-07-16|1463.04
#2025-07-17|1477.44
#2025-07-18|1518.66
#2025-07-21|1524.42
#2025-07-22|1532.58
#2025-07-23|1545.34
#2025-07-24|1538.19
#2025-07-25|1501.89
#2025-07-28|1497.96
#2025-07-29|1496.46
#2025-07-30|1504.99
#2025-07-31|1466.16
#2025-08-01|1452.10
#2025-08-04|1469.74
#2025-08-05|1461.94
#2025-08-06|1472.39
#2025-08-07|1474.96
#2025-08-08|1487.54
#2025-08-11|1465.24
#2025-08-12|1489.23
#2025-08-13|1513.37
#2025-08-14|1490.77
#2025-08-15|1493.56
#2025-08-18|1483.00
#2025-08-19|1483.32
#2025-08-20|1477.99
#2025-08-21|1496.35
#2025-08-22|1528.00
#2025-08-25|1526.77
#2025-08-26|1505.87
#2025-08-27|1486.96
#2025-08-28|1494.34
#2025-08-29|1489.43
#2025-09-01|1522.38
#2025-09-02|1504.96
#2025-09-03|1517.60
#2025-09-04|1480.48
#2025-09-05|1521.25
#2025-09-08|1551.41
#2025-09-09|1536.29
#2025-09-10|1546.64
#2025-09-11|1553.79
#2025-09-12|1552.89
#2025-09-15|1551.64
#2025-09-16|1552.31
#2025-09-17|1557.34
#2025-09-18|1572.04
#2025-09-19|1588.27
#2025-09-22|1571.67
#2025-09-23|1595.71
#2025-09-24|1587.12
#2025-09-25|1565.32
#2025-09-26|1570.18
#2025-09-29|1574.82
#2025-09-30|1583.52
#2025-10-01|1591.75
#2025-10-02|1574.85
#2025-10-03|1601.89
#2025-10-06|1613.57
#2025-10-07|1607.72
#2025-10-08|1632.99
#2025-10-09|1627.12
#2025-10-10|1622.80
#2025-10-13|1629.79
#2025-10-14|1614.60
#2025-10-15|1631.30
#2025-10-16|1661.16
#2025-10-17|1619.49
#2025-10-20|1644.31
#2025-10-21|1597.26
#2025-10-22|1616.81
#2025-10-23|1655.46
#2025-10-24|1652.70
#2025-10-27|1629.02
#2025-10-28|1658.00
#2025-10-29|1659.55
#2025-10-30|1634.73
#2025-10-31|1630.81
#2025-11-03|1637.86
#2025-11-04|1596.44
#2025-11-05|1617.91
#2025-11-06|1633.78
#2025-11-07|1627.82
#2025-11-10|1661.66
#2025-11-11|1654.58
#2025-11-12|1694.67
#2025-11-13|1714.96
#2025-11-14|1682.48
#2025-11-17|1698.10
#2025-11-18|1663.10
#2025-11-19|1685.82
#2025-11-20|1701.81
#2025-11-21|1636.63
#2025-11-24|1655.52
#2025-11-25|1659.64
#2025-11-26|1702.04
#2025-11-27|1688.68
#2025-11-28|1703.49
#2025-12-01|1709.96
#2025-12-02|1695.64
#2025-12-03|1712.69
#2025-12-04|1706.90
#2025-12-05|1721.05
#2025-12-08|1688.02
#2025-12-09|1683.44
#2025-12-10|1679.41
#2025-12-11|1699.67
#2025-12-12|1717.07
#2025-12-15|1722.80
#2025-12-16|1727.47
#2025-12-17|1746.31
#2025-12-18|1757.53
#2025-12-19|1742.44
#2025-12-22|1761.38
#2025-12-23|1770.58
#2025-12-24|1783.96
#2025-12-25|1784.22
#2025-12-26|1777.01
#2025-12-29|1776.45
#2025-12-30|1797.67
#2025-12-31|1797.11
#2026-01-01|1797.11
#2026-01-02|1811.72
#2026-01-05|1832.11
#2026-01-06|1864.45
#2026-01-07|1847.21
#2026-01-08|1821.11
#2026-01-09|1860.32
#2026-01-12|1885.95
#2026-01-13|1890.99
#2026-01-14|1885.05
#2026-01-15|1895.51
#2026-01-16|1861.29
#2026-01-19|1866.39
#2026-01-20|1867.74
#2026-01-21|1886.43
#2026-01-22|1927.12
#2026-01-23|1941.02
#2026-01-26|1970.88
#2026-01-27|1956.96
#2026-01-28|1996.10
#2026-01-29|2000.16
#2026-01-30|1922.29
#2026-02-02|1891.11
#2026-02-03|1925.66
#2026-02-04|1925.94
#2026-02-05|1859.86
#2026-02-06|1896.53
#2026-02-09|1914.72
#2026-02-10|1911.39
#2026-02-11|1930.00
#2026-02-12|1958.56
#2026-02-13|1923.18
#2026-02-16|1930.24
#2026-02-17|1905.59
#2026-02-18|1934.37
#2026-02-19|1921.97
#2026-02-20|1943.94
#2026-02-23|1958.14
#2026-02-24|1974.09
#2026-02-25|1986.47
#2026-02-26|1992.68
#2026-02-27|2027.46
#2026-03-02|1966.34
#2026-03-03|1807.90
#2026-03-04|1862.13
#2026-03-05|1831.19
#2026-03-06|1783.21
#2026-03-09|1779.29
#2026-03-10|1855.10
#2026-03-11|1812.93
#2026-03-12|1775.61
#2026-03-13|1735.53
#2026-03-16|1784.35
#2026-03-17|1806.86
#2026-03-18|1762.31
#2026-03-19|1727.26
#2026-03-20|1716.20
#2026-03-23|1720.47
#2026-03-24|1715.37
#2026-03-25|1760.98
#2026-03-26|1740.64
#2026-03-27|1723.15
#2026-03-30|1710.59
#2026-03-31|1727.76
#2026-04-01|1774.59
#2026-04-02|1764.12
#2026-04-03|1763.45
#2026-04-06|1768.77
#2026-04-07|1754.57