Table Data - NASDAQ Emerging Markets Middle East and Africa Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEAMCT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQEMMEAMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 105.55 |
| 2001-04-02 | 103.89 |
| 2001-04-03 | 101.02 |
| 2001-04-04 | 103.31 |
| 2001-04-05 | 104.82 |
| 2001-04-06 | 103.44 |
| 2001-04-09 | 104.23 |
| 2001-04-10 | 103.70 |
| 2001-04-11 | 106.67 |
| 2001-04-12 | 106.52 |
| 2001-04-13 | . |
| 2001-04-16 | 106.23 |
| 2001-04-17 | 104.85 |
| 2001-04-18 | 106.30 |
| 2001-04-19 | 107.08 |
| 2001-04-20 | 106.38 |
| 2001-04-23 | 105.61 |
| 2001-04-24 | 106.88 |
| 2001-04-25 | 107.13 |
| 2001-04-26 | 108.50 |
| 2001-04-27 | 109.09 |
| 2001-04-30 | 110.76 |
| 2001-05-01 | 110.88 |
| 2001-05-02 | 110.77 |
| 2001-05-03 | 109.49 |
| 2001-05-04 | 109.59 |
| 2001-05-07 | 110.78 |
| 2001-05-08 | 110.57 |
| 2001-05-09 | 111.08 |
| 2001-05-10 | 112.56 |
| 2001-05-11 | 112.36 |
| 2001-05-14 | 111.65 |
| 2001-05-15 | 111.61 |
| 2001-05-16 | 112.00 |
| 2001-05-17 | 114.50 |
| 2001-05-18 | 114.80 |
| 2001-05-21 | 116.78 |
| 2001-05-22 | 116.59 |
| 2001-05-23 | 115.94 |
| 2001-05-24 | 115.62 |
| 2001-05-25 | 115.27 |
| 2001-05-28 | . |
| 2001-05-29 | 115.05 |
| 2001-05-30 | 115.49 |
| 2001-05-31 | 114.34 |
| 2001-06-01 | 112.61 |
| 2001-06-04 | 113.81 |
| 2001-06-05 | 113.53 |
| 2001-06-06 | 112.71 |
| 2001-06-07 | 112.87 |
| 2001-06-08 | 114.16 |
| 2001-06-11 | 113.48 |
| 2001-06-12 | 113.08 |
| 2001-06-13 | 113.18 |
| 2001-06-14 | 113.90 |
| 2001-06-15 | 115.12 |
| 2001-06-18 | 113.67 |
| 2001-06-19 | 115.38 |
| 2001-06-20 | 114.68 |
| 2001-06-21 | 116.13 |
| 2001-06-22 | 117.74 |
| 2001-06-25 | 118.52 |
| 2001-06-26 | 119.42 |
| 2001-06-27 | 119.11 |
| 2001-06-28 | 118.57 |
| 2001-06-29 | 118.77 |
| 2001-07-02 | 119.97 |
| 2001-07-03 | 120.43 |
| 2001-07-04 | . |
| 2001-07-05 | 115.49 |
| 2001-07-06 | 114.71 |
| 2001-07-09 | 114.73 |
| 2001-07-10 | 115.13 |
| 2001-07-11 | 114.32 |
| 2001-07-12 | 114.85 |
| 2001-07-13 | 114.95 |
| 2001-07-16 | 114.85 |
| 2001-07-17 | 113.71 |
| 2001-07-18 | 114.02 |
| 2001-07-19 | 113.51 |
| 2001-07-20 | 112.74 |
| 2001-07-23 | 113.23 |
| 2001-07-24 | 112.90 |
| 2001-07-25 | 112.45 |
| 2001-07-26 | 112.53 |
| 2001-07-27 | 112.14 |
| 2001-07-30 | 112.77 |
| 2001-07-31 | 111.19 |
| 2001-08-01 | 112.03 |
| 2001-08-02 | 114.06 |
| 2001-08-03 | 112.79 |
| 2001-08-06 | 111.60 |
| 2001-08-07 | 110.91 |
| 2001-08-08 | 110.35 |
| 2001-08-09 | 110.74 |
| 2001-08-10 | 111.16 |
| 2001-08-13 | 110.91 |
| 2001-08-14 | 112.22 |
| 2001-08-15 | 113.00 |
| 2001-08-16 | 113.27 |
| 2001-08-17 | 113.15 |
| 2001-08-20 | 112.09 |
| 2001-08-21 | 111.90 |
| 2001-08-22 | 112.49 |
| 2001-08-23 | 113.48 |
| 2001-08-24 | 114.11 |
| 2001-08-27 | 114.72 |
| 2001-08-28 | 115.04 |
| 2001-08-29 | 114.91 |
| 2001-08-30 | 113.35 |
| 2001-08-31 | 112.41 |
| 2001-09-03 | . |
| 2001-09-04 | 112.40 |
| 2001-09-05 | 111.38 |
| 2001-09-06 | 110.03 |
| 2001-09-07 | 110.21 |
| 2001-09-10 | 108.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 100.64 |
| 2001-09-18 | 99.34 |
| 2001-09-19 | 99.89 |
| 2001-09-20 | 97.15 |
| 2001-09-21 | 92.12 |
| 2001-09-24 | 92.34 |
| 2001-09-25 | 94.94 |
| 2001-09-26 | 95.78 |
| 2001-09-27 | 94.99 |
| 2001-09-28 | 96.25 |
| 2001-10-01 | 95.93 |
| 2001-10-02 | 95.20 |
| 2001-10-03 | 93.85 |
| 2001-10-04 | 96.32 |
| 2001-10-05 | 97.12 |
| 2001-10-08 | 97.14 |
| 2001-10-09 | 97.24 |
| 2001-10-10 | 96.57 |
| 2001-10-11 | 97.92 |
| 2001-10-12 | 97.55 |
| 2001-10-15 | 99.67 |
| 2001-10-16 | 97.87 |
| 2001-10-17 | 98.02 |
| 2001-10-18 | 97.73 |
| 2001-10-19 | 98.27 |
| 2001-10-22 | 96.24 |
| 2001-10-23 | 96.53 |
| 2001-10-24 | 96.66 |
| 2001-10-25 | 96.75 |
| 2001-10-26 | 96.37 |
| 2001-10-29 | 97.07 |
| 2001-10-30 | 95.64 |
| 2001-10-31 | 95.47 |
| 2001-11-01 | 95.15 |
| 2001-11-02 | 94.78 |
| 2001-11-05 | 95.81 |
| 2001-11-06 | 95.76 |
| 2001-11-07 | 94.85 |
| 2001-11-08 | 94.88 |
| 2001-11-09 | 93.85 |
| 2001-11-12 | 93.37 |
| 2001-11-13 | 94.22 |
| 2001-11-14 | 95.48 |
| 2001-11-15 | 96.65 |
| 2001-11-16 | 97.34 |
| 2001-11-19 | 96.58 |
| 2001-11-20 | 96.61 |
| 2001-11-21 | 94.71 |
| 2001-11-22 | . |
| 2001-11-23 | 94.84 |
| 2001-11-26 | 96.70 |
| 2001-11-27 | 95.42 |
| 2001-11-28 | 95.78 |
| 2001-11-29 | 93.96 |
| 2001-11-30 | 93.42 |
| 2001-12-03 | 92.69 |
| 2001-12-04 | 91.59 |
| 2001-12-05 | 89.79 |
| 2001-12-06 | 89.06 |
| 2001-12-07 | 86.83 |
| 2001-12-10 | 88.24 |
| 2001-12-11 | 86.70 |
| 2001-12-12 | 86.13 |
| 2001-12-13 | 83.53 |
| 2001-12-14 | 79.81 |
| 2001-12-17 | 82.03 |
| 2001-12-18 | 81.35 |
| 2001-12-19 | 79.20 |
| 2001-12-20 | 73.79 |
| 2001-12-21 | 79.44 |
| 2001-12-24 | 81.31 |
| 2001-12-25 | . |
| 2001-12-26 | 81.81 |
| 2001-12-27 | 82.26 |
| 2001-12-28 | 82.07 |
| 2001-12-31 | 82.26 |
| 2002-01-01 | . |
| 2002-01-02 | 80.33 |
| 2002-01-03 | 79.96 |
| 2002-01-04 | 81.93 |
| 2002-01-07 | 85.39 |
| 2002-01-08 | 87.08 |
| 2002-01-09 | 88.40 |
| 2002-01-10 | 88.49 |
| 2002-01-11 | 88.79 |
| 2002-01-14 | 87.63 |
| 2002-01-15 | 85.21 |
| 2002-01-16 | 84.60 |
| 2002-01-17 | 85.21 |
| 2002-01-18 | 85.13 |
| 2002-01-21 | . |
| 2002-01-22 | 82.87 |
| 2002-01-23 | 84.08 |
| 2002-01-24 | 84.54 |
| 2002-01-25 | 84.31 |
| 2002-01-28 | 82.56 |
| 2002-01-29 | 83.34 |
| 2002-01-30 | 82.17 |
| 2002-01-31 | 83.06 |
| 2002-02-01 | 81.97 |
| 2002-02-04 | 82.47 |
| 2002-02-05 | 82.38 |
| 2002-02-06 | 83.13 |
| 2002-02-07 | 83.52 |
| 2002-02-08 | 83.49 |
| 2002-02-11 | 81.73 |
| 2002-02-12 | 82.51 |
| 2002-02-13 | 81.79 |
| 2002-02-14 | 82.66 |
| 2002-02-15 | 82.56 |
| 2002-02-18 | . |
| 2002-02-19 | 82.08 |
| 2002-02-20 | 82.24 |
| 2002-02-21 | 81.62 |
| 2002-02-22 | 81.42 |
| 2002-02-25 | 82.33 |
| 2002-02-26 | 83.94 |
| 2002-02-27 | 83.16 |
| 2002-02-28 | 82.17 |
| 2002-03-01 | 82.49 |
| 2002-03-04 | 85.39 |
| 2002-03-05 | 85.92 |
| 2002-03-06 | 85.99 |
| 2002-03-07 | 84.60 |
| 2002-03-08 | 81.88 |
| 2002-03-11 | 83.22 |
| 2002-03-12 | 81.89 |
| 2002-03-13 | 80.39 |
| 2002-03-14 | 80.47 |
| 2002-03-15 | 79.45 |
| 2002-03-18 | 78.98 |
| 2002-03-19 | 80.17 |
| 2002-03-20 | 80.84 |
| 2002-03-21 | 81.76 |
| 2002-03-22 | 82.37 |
| 2002-03-25 | 81.72 |
| 2002-03-26 | 81.35 |
| 2002-03-27 | 81.83 |
| 2002-03-28 | 82.18 |
| 2002-03-29 | . |
| 2002-04-01 | 81.72 |
| 2002-04-02 | 83.89 |
| 2002-04-03 | 85.00 |
| 2002-04-04 | 85.40 |
| 2002-04-05 | 87.35 |
| 2002-04-08 | 87.19 |
| 2002-04-09 | 86.36 |
| 2002-04-10 | 87.39 |
| 2002-04-11 | 87.75 |
| 2002-04-12 | 87.44 |
| 2002-04-15 | 87.63 |
| 2002-04-16 | 87.83 |
| 2002-04-17 | 89.63 |
| 2002-04-18 | 89.93 |
| 2002-04-19 | 90.29 |
| 2002-04-22 | 93.12 |
| 2002-04-23 | 94.38 |
| 2002-04-24 | 94.41 |
| 2002-04-25 | 96.04 |
| 2002-04-26 | 96.56 |
| 2002-04-29 | 96.20 |
| 2002-04-30 | 94.62 |
| 2002-05-01 | 95.05 |
| 2002-05-02 | 95.57 |
| 2002-05-03 | 98.07 |
| 2002-05-06 | 99.95 |
| 2002-05-07 | 102.66 |
| 2002-05-08 | 102.70 |
| 2002-05-09 | 103.32 |
| 2002-05-10 | 104.43 |
| 2002-05-13 | 104.77 |
| 2002-05-14 | 105.39 |
| 2002-05-15 | 103.26 |
| 2002-05-16 | 103.70 |
| 2002-05-17 | 105.10 |
| 2002-05-20 | 104.32 |
| 2002-05-21 | 104.08 |
| 2002-05-22 | 103.70 |
| 2002-05-23 | 103.63 |
| 2002-05-24 | 106.56 |
| 2002-05-27 | . |
| 2002-05-28 | 106.62 |
| 2002-05-29 | 108.02 |
| 2002-05-30 | 109.27 |
| 2002-05-31 | 108.32 |
| 2002-06-03 | 108.20 |
| 2002-06-04 | 110.66 |
| 2002-06-05 | 108.19 |
| 2002-06-06 | 109.61 |
| 2002-06-07 | 108.73 |
| 2002-06-10 | 106.60 |
| 2002-06-11 | 103.90 |
| 2002-06-12 | 103.37 |
| 2002-06-13 | 101.90 |
| 2002-06-14 | 100.27 |
| 2002-06-17 | 98.95 |
| 2002-06-18 | 102.94 |
| 2002-06-19 | 103.58 |
| 2002-06-20 | 102.74 |
| 2002-06-21 | 101.68 |
| 2002-06-24 | 102.40 |
| 2002-06-25 | 101.66 |
| 2002-06-26 | 100.74 |
| 2002-06-27 | 100.55 |
| 2002-06-28 | 101.12 |
| 2002-07-01 | 102.57 |
| 2002-07-02 | 101.36 |
| 2002-07-03 | 98.72 |
| 2002-07-04 | . |
| 2002-07-05 | 100.83 |
| 2002-07-08 | 101.22 |
| 2002-07-09 | 101.73 |
| 2002-07-10 | 100.87 |
| 2002-07-11 | 99.68 |
| 2002-07-12 | 101.78 |
| 2002-07-15 | 101.25 |
| 2002-07-16 | 101.18 |
| 2002-07-17 | 101.98 |
| 2002-07-18 | 103.13 |
| 2002-07-19 | 102.26 |
| 2002-07-22 | 100.21 |
| 2002-07-23 | 97.92 |
| 2002-07-24 | 94.01 |
| 2002-07-25 | 95.68 |
| 2002-07-26 | 94.44 |
| 2002-07-29 | 95.49 |
| 2002-07-30 | 95.30 |
| 2002-07-31 | 92.96 |
| 2002-08-01 | 91.36 |
| 2002-08-02 | 91.50 |
| 2002-08-05 | 90.18 |
| 2002-08-06 | 88.46 |
| 2002-08-07 | 90.05 |
| 2002-08-08 | 90.74 |
| 2002-08-09 | 90.42 |
| 2002-08-12 | 91.57 |
| 2002-08-13 | 89.66 |
| 2002-08-14 | 90.19 |
| 2002-08-15 | 90.03 |
| 2002-08-16 | 90.72 |
| 2002-08-19 | 90.25 |
| 2002-08-20 | 88.67 |
| 2002-08-21 | 87.95 |
| 2002-08-22 | 88.25 |
| 2002-08-23 | 88.03 |
| 2002-08-26 | 87.57 |
| 2002-08-27 | 90.20 |
| 2002-08-28 | 90.35 |
| 2002-08-29 | 89.52 |
| 2002-08-30 | 91.56 |
| 2002-09-02 | . |
| 2002-09-03 | 89.73 |
| 2002-09-04 | 89.84 |
| 2002-09-05 | 90.61 |
| 2002-09-06 | 92.10 |
| 2002-09-09 | 94.12 |
| 2002-09-10 | 93.94 |
| 2002-09-11 | 95.12 |
| 2002-09-12 | 95.06 |
| 2002-09-13 | 93.57 |
| 2002-09-16 | 93.16 |
| 2002-09-17 | 94.38 |
| 2002-09-18 | 93.61 |
| 2002-09-19 | 93.20 |
| 2002-09-20 | 92.86 |
| 2002-09-23 | 92.52 |
| 2002-09-24 | 92.34 |
| 2002-09-25 | 93.92 |
| 2002-09-26 | 93.60 |
| 2002-09-27 | 94.01 |
| 2002-09-30 | 93.79 |
| 2002-10-01 | 95.04 |
| 2002-10-02 | 95.57 |
| 2002-10-03 | 96.25 |
| 2002-10-04 | 96.24 |
| 2002-10-07 | 94.54 |
| 2002-10-08 | 94.69 |
| 2002-10-09 | 94.95 |
| 2002-10-10 | 94.87 |
| 2002-10-11 | 95.53 |
| 2002-10-14 | 95.34 |
| 2002-10-15 | 97.21 |
| 2002-10-16 | 96.39 |
| 2002-10-17 | 97.84 |
| 2002-10-18 | 97.80 |
| 2002-10-21 | 99.17 |
| 2002-10-22 | 100.74 |
| 2002-10-23 | 101.14 |
| 2002-10-24 | 102.21 |
| 2002-10-25 | 101.78 |
| 2002-10-28 | 102.63 |
| 2002-10-29 | 101.19 |
| 2002-10-30 | 101.01 |
| 2002-10-31 | 102.03 |
| 2002-11-01 | 104.13 |
| 2002-11-04 | 105.19 |
| 2002-11-05 | 104.74 |
| 2002-11-06 | 105.96 |
| 2002-11-07 | 107.94 |
| 2002-11-08 | 108.11 |
| 2002-11-11 | 107.76 |
| 2002-11-12 | 107.49 |
| 2002-11-13 | 106.74 |
| 2002-11-14 | 109.05 |
| 2002-11-15 | 109.87 |
| 2002-11-18 | 110.50 |
| 2002-11-19 | 109.53 |
| 2002-11-20 | 108.08 |
| 2002-11-21 | 109.40 |
| 2002-11-22 | 111.69 |
| 2002-11-25 | 113.26 |
| 2002-11-26 | 113.10 |
| 2002-11-27 | 113.26 |
| 2002-11-28 | . |
| 2002-11-29 | 113.96 |
| 2002-12-02 | 114.98 |
| 2002-12-03 | 114.46 |
| 2002-12-04 | 115.28 |
| 2002-12-05 | 114.97 |
| 2002-12-06 | 113.15 |
| 2002-12-09 | 113.87 |
| 2002-12-10 | 115.44 |
| 2002-12-11 | 116.28 |
| 2002-12-12 | 115.11 |
| 2002-12-13 | 116.01 |
| 2002-12-16 | 116.13 |
| 2002-12-17 | 114.81 |
| 2002-12-18 | 116.27 |
| 2002-12-19 | 114.41 |
| 2002-12-20 | 116.46 |
| 2002-12-23 | 117.32 |
| 2002-12-24 | 116.22 |
| 2002-12-25 | . |
| 2002-12-26 | 116.73 |
| 2002-12-27 | 117.63 |
| 2002-12-30 | 118.89 |
| 2002-12-31 | 119.05 |
| 2003-01-01 | . |
| 2003-01-02 | 119.76 |
| 2003-01-03 | 122.43 |
| 2003-01-06 | 121.70 |
| 2003-01-07 | 121.74 |
| 2003-01-08 | 120.47 |
| 2003-01-09 | 120.57 |
| 2003-01-10 | 121.90 |
| 2003-01-13 | 120.71 |
| 2003-01-14 | 118.95 |
| 2003-01-15 | 120.12 |
| 2003-01-16 | 118.99 |
| 2003-01-17 | 118.15 |
| 2003-01-20 | . |
| 2003-01-21 | 116.38 |
| 2003-01-22 | 116.69 |
| 2003-01-23 | 118.31 |
| 2003-01-24 | 116.19 |
| 2003-01-27 | 113.91 |
| 2003-01-28 | 113.63 |
| 2003-01-29 | 114.13 |
| 2003-01-30 | 114.74 |
| 2003-01-31 | 115.65 |
| 2003-02-03 | 116.99 |
| 2003-02-04 | 118.82 |
| 2003-02-05 | 117.00 |
| 2003-02-06 | 118.18 |
| 2003-02-07 | 117.30 |
| 2003-02-10 | 116.08 |
| 2003-02-11 | 116.85 |
| 2003-02-12 | 116.80 |
| 2003-02-13 | 116.00 |
| 2003-02-14 | 116.35 |
| 2003-02-17 | . |
| 2003-02-18 | 115.44 |
| 2003-02-19 | 115.68 |
| 2003-02-20 | 118.38 |
| 2003-02-21 | 119.70 |
| 2003-02-24 | 119.25 |
| 2003-02-25 | 118.46 |
| 2003-02-26 | 119.60 |
| 2003-02-27 | 118.73 |
| 2003-02-28 | 117.49 |
| 2003-03-03 | 118.82 |
| 2003-03-04 | 117.21 |
| 2003-03-05 | 117.32 |
| 2003-03-06 | 115.10 |
| 2003-03-07 | 116.01 |
| 2003-03-10 | 115.51 |
| 2003-03-11 | 115.02 |
| 2003-03-12 | 112.42 |
| 2003-03-13 | 111.49 |
| 2003-03-14 | 111.32 |
| 2003-03-17 | 110.33 |
| 2003-03-18 | 112.40 |
| 2003-03-19 | 113.47 |
| 2003-03-20 | 113.36 |
| 2003-03-21 | 112.51 |
| 2003-03-24 | 111.57 |
| 2003-03-25 | 111.53 |
| 2003-03-26 | 112.20 |
| 2003-03-27 | 112.56 |
| 2003-03-28 | 110.96 |
| 2003-03-31 | 112.00 |
| 2003-04-01 | 113.21 |
| 2003-04-02 | 111.84 |
| 2003-04-03 | 112.44 |
| 2003-04-04 | 112.63 |
| 2003-04-07 | 113.86 |
| 2003-04-08 | 113.48 |
| 2003-04-09 | 115.30 |
| 2003-04-10 | 116.27 |
| 2003-04-11 | 117.25 |
| 2003-04-14 | 117.38 |
| 2003-04-15 | 119.97 |
| 2003-04-16 | 119.00 |
| 2003-04-17 | 120.68 |
| 2003-04-18 | . |
| 2003-04-21 | 120.13 |
| 2003-04-22 | 120.17 |
| 2003-04-23 | 120.89 |
| 2003-04-24 | 122.43 |
| 2003-04-25 | 123.06 |
| 2003-04-28 | 123.96 |
| 2003-04-29 | 123.88 |
| 2003-04-30 | 122.97 |
| 2003-05-01 | 123.06 |
| 2003-05-02 | 121.05 |
| 2003-05-05 | 124.87 |
| 2003-05-06 | 123.47 |
| 2003-05-07 | 124.34 |
| 2003-05-08 | 124.28 |
| 2003-05-09 | 124.86 |
| 2003-05-12 | 123.54 |
| 2003-05-13 | 124.68 |
| 2003-05-14 | 122.28 |
| 2003-05-15 | 118.82 |
| 2003-05-16 | 120.51 |
| 2003-05-19 | 119.48 |
| 2003-05-20 | 120.81 |
| 2003-05-21 | 121.85 |
| 2003-05-22 | 120.09 |
| 2003-05-23 | 121.15 |
| 2003-05-26 | . |
| 2003-05-27 | 120.25 |
| 2003-05-28 | 119.20 |
| 2003-05-29 | 120.78 |
| 2003-05-30 | 122.26 |
| 2003-06-02 | 123.44 |
| 2003-06-03 | 123.67 |
| 2003-06-04 | 122.69 |
| 2003-06-05 | 126.57 |
| 2003-06-06 | 126.95 |
| 2003-06-09 | 128.26 |
| 2003-06-10 | 127.25 |
| 2003-06-11 | 127.71 |
| 2003-06-12 | 128.51 |
| 2003-06-13 | 130.46 |
| 2003-06-16 | 131.63 |
| 2003-06-17 | 132.75 |
| 2003-06-18 | 131.91 |
| 2003-06-19 | 133.16 |
| 2003-06-20 | 132.74 |
| 2003-06-23 | 130.54 |
| 2003-06-24 | 130.72 |
| 2003-06-25 | 131.35 |
| 2003-06-26 | 132.27 |
| 2003-06-27 | 133.53 |
| 2003-06-30 | 134.09 |
| 2003-07-01 | 135.77 |
| 2003-07-02 | 137.31 |
| 2003-07-03 | 138.01 |
| 2003-07-04 | . |
| 2003-07-07 | 138.56 |
| 2003-07-08 | 137.96 |
| 2003-07-09 | 138.24 |
| 2003-07-10 | 139.22 |
| 2003-07-11 | 138.62 |
| 2003-07-14 | 139.67 |
| 2003-07-15 | 138.87 |
| 2003-07-16 | 137.05 |
| 2003-07-17 | 135.86 |
| 2003-07-18 | 135.25 |
| 2003-07-21 | 134.89 |
| 2003-07-22 | 136.30 |
| 2003-07-23 | 138.15 |
| 2003-07-24 | 138.33 |
| 2003-07-25 | 141.24 |
| 2003-07-28 | 143.57 |
| 2003-07-29 | 143.66 |
| 2003-07-30 | 142.58 |
| 2003-07-31 | 143.03 |
| 2003-08-01 | 143.09 |
| 2003-08-04 | 142.64 |
| 2003-08-05 | 143.48 |
| 2003-08-06 | 144.46 |
| 2003-08-07 | 146.68 |
| 2003-08-08 | 143.78 |
| 2003-08-11 | 144.95 |
| 2003-08-12 | 145.25 |
| 2003-08-13 | 145.43 |
| 2003-08-14 | 148.14 |
| 2003-08-15 | 148.21 |
| 2003-08-18 | 148.78 |
| 2003-08-19 | 149.20 |
| 2003-08-20 | 150.18 |
| 2003-08-21 | 148.93 |
| 2003-08-22 | 149.14 |
| 2003-08-25 | 147.71 |
| 2003-08-26 | 150.31 |
| 2003-08-27 | 151.46 |
| 2003-08-28 | 151.23 |
| 2003-08-29 | 150.69 |
| 2003-09-01 | . |
| 2003-09-02 | 151.07 |
| 2003-09-03 | 152.57 |
| 2003-09-04 | 152.54 |
| 2003-09-05 | 151.60 |
| 2003-09-08 | 149.42 |
| 2003-09-09 | 151.61 |
| 2003-09-10 | 153.88 |
| 2003-09-11 | 152.95 |
| 2003-09-12 | 153.62 |
| 2003-09-15 | 152.34 |
| 2003-09-16 | 151.05 |
| 2003-09-17 | 152.70 |
| 2003-09-18 | 153.98 |
| 2003-09-19 | 153.93 |
| 2003-09-22 | 154.82 |
| 2003-09-23 | 155.23 |
| 2003-09-24 | 155.64 |
| 2003-09-25 | 157.21 |
| 2003-09-26 | 155.49 |
| 2003-09-29 | 155.00 |
| 2003-09-30 | 158.32 |
| 2003-10-01 | 158.62 |
| 2003-10-02 | 160.42 |
| 2003-10-03 | 160.57 |
| 2003-10-06 | 159.31 |
| 2003-10-07 | 162.66 |
| 2003-10-08 | 162.29 |
| 2003-10-09 | 162.86 |
| 2003-10-10 | 162.89 |
| 2003-10-13 | 163.31 |
| 2003-10-14 | 165.59 |
| 2003-10-15 | 165.02 |
| 2003-10-16 | 166.53 |
| 2003-10-17 | 164.98 |
| 2003-10-20 | 164.38 |
| 2003-10-21 | 164.77 |
| 2003-10-22 | 166.70 |
| 2003-10-23 | 167.70 |
| 2003-10-24 | 169.27 |
| 2003-10-27 | 168.68 |
| 2003-10-28 | 167.01 |
| 2003-10-29 | 168.80 |
| 2003-10-30 | 170.98 |
| 2003-10-31 | 170.32 |
| 2003-11-03 | 171.52 |
| 2003-11-04 | 171.58 |
| 2003-11-05 | 170.69 |
| 2003-11-06 | 172.61 |
| 2003-11-07 | 173.89 |
| 2003-11-10 | 174.84 |
| 2003-11-11 | 173.95 |
| 2003-11-12 | 174.82 |
| 2003-11-13 | 178.87 |
| 2003-11-14 | 180.78 |
| 2003-11-17 | 179.82 |
| 2003-11-18 | 181.08 |
| 2003-11-19 | 182.19 |
| 2003-11-20 | 181.50 |
| 2003-11-21 | 183.70 |
| 2003-11-24 | 181.24 |
| 2003-11-25 | 183.04 |
| 2003-11-26 | 186.22 |
| 2003-11-27 | . |
| 2003-11-28 | 190.00 |
| 2003-12-01 | 191.78 |
| 2003-12-02 | 193.34 |
| 2003-12-03 | 194.77 |
| 2003-12-04 | 193.08 |
| 2003-12-05 | 191.73 |
| 2003-12-08 | 189.99 |
| 2003-12-09 | 190.32 |
| 2003-12-10 | 188.43 |
| 2003-12-11 | 190.66 |
| 2003-12-12 | 191.34 |
| 2003-12-15 | 194.47 |
| 2003-12-16 | 193.96 |
| 2003-12-17 | 193.27 |
| 2003-12-18 | 189.90 |
| 2003-12-19 | 185.58 |
| 2003-12-22 | 185.14 |
| 2003-12-23 | 186.21 |
| 2003-12-24 | 190.01 |
| 2003-12-25 | . |
| 2003-12-26 | 190.24 |
| 2003-12-29 | 190.21 |
| 2003-12-30 | 195.80 |
| 2003-12-31 | 193.96 |
| 2004-01-01 | . |
| 2004-01-02 | 199.88 |
| 2004-01-05 | 206.92 |
| 2004-01-06 | 203.64 |
| 2004-01-07 | 201.80 |
| 2004-01-08 | 199.00 |
| 2004-01-09 | 198.04 |
| 2004-01-12 | 193.77 |
| 2004-01-13 | 195.17 |
| 2004-01-14 | 189.27 |
| 2004-01-15 | 183.99 |
| 2004-01-16 | 185.82 |
| 2004-01-19 | . |
| 2004-01-20 | 191.12 |
| 2004-01-21 | 191.44 |
| 2004-01-22 | 192.86 |
| 2004-01-23 | 192.22 |
| 2004-01-26 | 192.73 |
| 2004-01-27 | 192.28 |
| 2004-01-28 | 197.01 |
| 2004-01-29 | 194.07 |
| 2004-01-30 | 193.92 |
| 2004-02-02 | 194.05 |
| 2004-02-03 | 198.71 |
| 2004-02-04 | 197.73 |
| 2004-02-05 | 197.59 |
| 2004-02-06 | 197.65 |
| 2004-02-09 | 199.03 |
| 2004-02-10 | 200.46 |
| 2004-02-11 | 198.41 |
| 2004-02-12 | 205.20 |
| 2004-02-13 | 207.39 |
| 2004-02-16 | . |
| 2004-02-17 | 206.14 |
| 2004-02-18 | 206.13 |
| 2004-02-19 | 205.70 |
| 2004-02-20 | 203.65 |
| 2004-02-23 | 206.35 |
| 2004-02-24 | 207.11 |
| 2004-02-25 | 206.24 |
| 2004-02-26 | 204.95 |
| 2004-02-27 | 205.59 |
| 2004-03-01 | 207.32 |
| 2004-03-02 | 207.54 |
| 2004-03-03 | 201.43 |
| 2004-03-04 | 201.44 |
| 2004-03-05 | 208.37 |
| 2004-03-08 | 209.40 |
| 2004-03-09 | 211.33 |
| 2004-03-10 | 209.27 |
| 2004-03-11 | 206.83 |
| 2004-03-12 | 205.05 |
| 2004-03-15 | 206.55 |
| 2004-03-16 | 206.68 |
| 2004-03-17 | 204.32 |
| 2004-03-18 | 208.75 |
| 2004-03-19 | 209.63 |
| 2004-03-22 | 214.06 |
| 2004-03-23 | 211.28 |
| 2004-03-24 | 210.82 |
| 2004-03-25 | 211.57 |
| 2004-03-26 | 212.46 |
| 2004-03-29 | 216.00 |
| 2004-03-30 | 217.53 |
| 2004-03-31 | 218.60 |
| 2004-04-01 | 218.20 |
| 2004-04-02 | 215.62 |
| 2004-04-05 | 219.33 |
| 2004-04-06 | 220.54 |
| 2004-04-07 | 223.09 |
| 2004-04-08 | 221.66 |
| 2004-04-09 | . |
| 2004-04-12 | 222.66 |
| 2004-04-13 | 216.25 |
| 2004-04-14 | 214.06 |
| 2004-04-15 | 215.16 |
| 2004-04-16 | 220.82 |
| 2004-04-19 | 218.57 |
| 2004-04-20 | 218.73 |
| 2004-04-21 | 211.43 |
| 2004-04-22 | 207.09 |
| 2004-04-23 | 210.12 |
| 2004-04-26 | 212.03 |
| 2004-04-27 | 212.32 |
| 2004-04-28 | 209.61 |
| 2004-04-29 | 208.63 |
| 2004-04-30 | 204.67 |
| 2004-05-03 | 203.12 |
| 2004-05-04 | 206.07 |
| 2004-05-05 | 207.71 |
| 2004-05-06 | 205.92 |
| 2004-05-07 | 202.75 |
| 2004-05-10 | 198.93 |
| 2004-05-11 | 199.46 |
| 2004-05-12 | 201.76 |
| 2004-05-13 | 200.98 |
| 2004-05-14 | 201.63 |
| 2004-05-17 | 201.03 |
| 2004-05-18 | 198.36 |
| 2004-05-19 | 201.31 |
| 2004-05-20 | 200.11 |
| 2004-05-21 | 201.02 |
| 2004-05-24 | 202.65 |
| 2004-05-25 | 204.07 |
| 2004-05-26 | 205.95 |
| 2004-05-27 | 208.72 |
| 2004-05-28 | 210.30 |
| 2004-05-31 | . |
| 2004-06-01 | 214.42 |
| 2004-06-02 | 214.10 |
| 2004-06-03 | 213.57 |
| 2004-06-04 | 213.33 |
| 2004-06-07 | 214.29 |
| 2004-06-08 | 211.78 |
| 2004-06-09 | 210.78 |
| 2004-06-10 | 211.52 |
| 2004-06-11 | . |
| 2004-06-14 | 210.19 |
| 2004-06-15 | 212.03 |
| 2004-06-16 | 211.42 |
| 2004-06-17 | 210.82 |
| 2004-06-18 | 215.23 |
| 2004-06-21 | 217.12 |
| 2004-06-22 | 216.72 |
| 2004-06-23 | 217.75 |
| 2004-06-24 | 218.50 |
| 2004-06-25 | 216.94 |
| 2004-06-28 | 221.38 |
| 2004-06-29 | 220.30 |
| 2004-06-30 | 223.29 |
| 2004-07-01 | 223.53 |
| 2004-07-02 | 227.38 |
| 2004-07-05 | . |
| 2004-07-06 | 222.64 |
| 2004-07-07 | 227.09 |
| 2004-07-08 | 229.59 |
| 2004-07-09 | 228.21 |
| 2004-07-12 | 230.36 |
| 2004-07-13 | 229.65 |
| 2004-07-14 | 231.12 |
| 2004-07-15 | 231.63 |
| 2004-07-16 | 234.15 |
| 2004-07-19 | 236.23 |
| 2004-07-20 | 234.03 |
| 2004-07-21 | 230.31 |
| 2004-07-22 | 229.48 |
| 2004-07-23 | 224.13 |
| 2004-07-26 | 223.84 |
| 2004-07-27 | 222.39 |
| 2004-07-28 | 224.45 |
| 2004-07-29 | 224.55 |
| 2004-07-30 | 226.70 |
| 2004-08-02 | 225.88 |
| 2004-08-03 | 227.23 |
| 2004-08-04 | 228.81 |
| 2004-08-05 | 229.73 |
| 2004-08-06 | 231.93 |
| 2004-08-09 | 234.29 |
| 2004-08-10 | 230.66 |
| 2004-08-11 | 226.88 |
| 2004-08-12 | 223.93 |
| 2004-08-13 | 223.68 |
| 2004-08-16 | 221.68 |
| 2004-08-17 | 224.39 |
| 2004-08-18 | 224.40 |
| 2004-08-19 | 222.93 |
| 2004-08-20 | 224.86 |
| 2004-08-23 | 223.75 |
| 2004-08-24 | 222.64 |
| 2004-08-25 | 223.50 |
| 2004-08-26 | 227.20 |
| 2004-08-27 | 223.59 |
| 2004-08-30 | 225.22 |
| 2004-08-31 | 227.66 |
| 2004-09-01 | 229.45 |
| 2004-09-02 | 232.96 |
| 2004-09-03 | 232.82 |
| 2004-09-06 | . |
| 2004-09-07 | 233.20 |
| 2004-09-08 | 234.26 |
| 2004-09-09 | 236.97 |
| 2004-09-10 | 239.38 |
| 2004-09-13 | 239.67 |
| 2004-09-14 | 242.74 |
| 2004-09-15 | 242.44 |
| 2004-09-16 | 243.31 |
| 2004-09-17 | 244.73 |
| 2004-09-20 | 248.14 |
| 2004-09-21 | 250.26 |
| 2004-09-22 | 248.37 |
| 2004-09-23 | 249.69 |
| 2004-09-24 | 250.16 |
| 2004-09-27 | 251.27 |
| 2004-09-28 | 251.72 |
| 2004-09-29 | 252.64 |
| 2004-09-30 | 252.72 |
| 2004-10-01 | 253.72 |
| 2004-10-04 | 255.34 |
| 2004-10-05 | 253.36 |
| 2004-10-06 | 255.29 |
| 2004-10-07 | 255.39 |
| 2004-10-08 | 257.36 |
| 2004-10-11 | 256.02 |
| 2004-10-12 | 254.80 |
| 2004-10-13 | 252.76 |
| 2004-10-14 | 254.05 |
| 2004-10-15 | 257.65 |
| 2004-10-18 | 261.53 |
| 2004-10-19 | 264.28 |
| 2004-10-20 | 264.68 |
| 2004-10-21 | 268.47 |
| 2004-10-22 | 269.00 |
| 2004-10-25 | 271.48 |
| 2004-10-26 | 269.86 |
| 2004-10-27 | 276.14 |
| 2004-10-28 | 279.94 |
| 2004-10-29 | 278.42 |
| 2004-11-01 | 281.84 |
| 2004-11-02 | 280.80 |
| 2004-11-03 | 289.10 |
| 2004-11-04 | 291.99 |
| 2004-11-05 | 293.19 |
| 2004-11-08 | 291.92 |
| 2004-11-09 | 292.31 |
| 2004-11-10 | 294.48 |
| 2004-11-11 | 294.63 |
| 2004-11-12 | 296.79 |
| 2004-11-15 | 297.94 |
| 2004-11-16 | 298.42 |
| 2004-11-17 | 300.60 |
| 2004-11-18 | 298.33 |
| 2004-11-19 | 300.98 |
| 2004-11-22 | 302.07 |
| 2004-11-23 | 302.43 |
| 2004-11-24 | 306.36 |
| 2004-11-25 | . |
| 2004-11-26 | 315.07 |
| 2004-11-29 | 320.72 |
| 2004-11-30 | 319.85 |
| 2004-12-01 | 321.59 |
| 2004-12-02 | 316.63 |
| 2004-12-03 | 318.06 |
| 2004-12-06 | 320.67 |
| 2004-12-07 | 318.87 |
| 2004-12-08 | 311.88 |
| 2004-12-09 | 313.63 |
| 2004-12-10 | 316.89 |
| 2004-12-13 | 323.28 |
| 2004-12-14 | 325.54 |
| 2004-12-15 | 324.97 |
| 2004-12-16 | 323.10 |
| 2004-12-17 | 323.43 |
| 2004-12-20 | 328.56 |
| 2004-12-21 | 330.36 |
| 2004-12-22 | 331.08 |
| 2004-12-23 | 335.66 |
| 2004-12-24 | . |
| 2004-12-27 | 337.94 |
| 2004-12-28 | 338.64 |
| 2004-12-29 | 336.29 |
| 2004-12-30 | 337.91 |
| 2004-12-31 | 340.87 |
| 2005-01-03 | 342.96 |
| 2005-01-04 | 334.48 |
| 2005-01-05 | 330.57 |
| 2005-01-06 | 320.87 |
| 2005-01-07 | 321.80 |
| 2005-01-10 | 326.26 |
| 2005-01-11 | 327.65 |
| 2005-01-12 | 327.95 |
| 2005-01-13 | 324.92 |
| 2005-01-14 | 327.14 |
| 2005-01-17 | . |
| 2005-01-18 | 317.35 |
| 2005-01-19 | 319.03 |
| 2005-01-20 | 315.93 |
| 2005-01-21 | 319.75 |
| 2005-01-24 | 327.77 |
| 2005-01-25 | 326.88 |
| 2005-01-26 | 329.08 |
| 2005-01-27 | 332.85 |
#2005-01-28| 331.59
#2005-01-31| 334.20
#2005-02-01| 329.70
#2005-02-02| 329.12
#2005-02-03| 322.87
#2005-02-04| 323.37
#2005-02-07| 321.33
#2005-02-08| 315.99
#2005-02-09| 317.50
#2005-02-10| 320.76
#2005-02-11| 326.18
#2005-02-14| 331.99
#2005-02-15| 331.03
#2005-02-16| 333.34
#2005-02-17| 335.99
#2005-02-18| 337.22
#2005-02-21| .
#2005-02-22| 347.64
#2005-02-23| 350.00
#2005-02-24| 350.89
#2005-02-25| 351.16
#2005-02-28| 354.59
#2005-03-01| 353.52
#2005-03-02| 351.82
#2005-03-03| 351.19
#2005-03-04| 358.71
#2005-03-07| 361.33
#2005-03-08| 367.02
#2005-03-09| 368.33
#2005-03-10| 364.35
#2005-03-11| 363.78
#2005-03-14| 355.70
#2005-03-15| 349.67
#2005-03-16| 346.29
#2005-03-17| 340.46
#2005-03-18| 343.27
#2005-03-21| 339.23
#2005-03-22| 337.50
#2005-03-23| 331.23
#2005-03-24| 327.82
#2005-03-25| .
#2005-03-28| 320.77
#2005-03-29| 319.79
#2005-03-30| 319.97
#2005-03-31| 326.42
#2005-04-01| 331.23
#2005-04-04| 325.54
#2005-04-05| 325.84
#2005-04-06| 328.49
#2005-04-07| 328.23
#2005-04-08| 325.48
#2005-04-11| 327.72
#2005-04-12| 324.47
#2005-04-13| 325.04
#2005-04-14| 319.50
#2005-04-15| 319.49
#2005-04-18| 318.24
#2005-04-19| 323.93
#2005-04-20| 326.60
#2005-04-21| 327.95
#2005-04-22| 330.67
#2005-04-25| 328.42
#2005-04-26| 329.72
#2005-04-27| 330.42
#2005-04-28| 325.55
#2005-04-29| 329.31
#2005-05-02| 328.81
#2005-05-03| 329.15
#2005-05-04| 335.87
#2005-05-05| 342.75
#2005-05-06| 344.53
#2005-05-09| 343.20
#2005-05-10| 340.06
#2005-05-11| 338.05
#2005-05-12| 332.74
#2005-05-13| 329.10
#2005-05-16| 325.87
#2005-05-17| 323.16
#2005-05-18| 323.83
#2005-05-19| 324.90
#2005-05-20| 319.47
#2005-05-23| 320.33
#2005-05-24| 319.08
#2005-05-25| 321.10
#2005-05-26| 318.67
#2005-05-27| 321.41
#2005-05-30| .
#2005-05-31| 313.77
#2005-06-01| 307.17
#2005-06-02| 310.90
#2005-06-03| 312.67
#2005-06-06| 317.95
#2005-06-07| 322.47
#2005-06-08| 320.96
#2005-06-09| 315.37
#2005-06-10| 317.46
#2005-06-13| 314.61
#2005-06-14| 312.96
#2005-06-15| 316.12
#2005-06-16| 318.38
#2005-06-17| 326.25
#2005-06-20| 325.28
#2005-06-21| 323.78
#2005-06-22| 323.56
#2005-06-23| 323.30
#2005-06-24| 321.55
#2005-06-27| 322.88
#2005-06-28| 323.70
#2005-06-29| 322.08
#2005-06-30| 323.38
#2005-07-01| 320.34
#2005-07-04| .
#2005-07-05| 316.84
#2005-07-06| 319.27
#2005-07-07| 316.21
#2005-07-08| 316.58
#2005-07-11| 325.08
#2005-07-12| 337.49
#2005-07-13| 334.20
#2005-07-14| 341.93
#2005-07-15| 339.74
#2005-07-18| 338.72
#2005-07-19| 337.67
#2005-07-20| 338.49
#2005-07-21| 346.21
#2005-07-22| 346.71
#2005-07-25| 347.18
#2005-07-26| 344.26
#2005-07-27| 347.33
#2005-07-28| 351.53
#2005-07-29| 354.41
#2005-08-01| 360.71
#2005-08-02| 364.23
#2005-08-03| 368.80
#2005-08-04| 370.29
#2005-08-05| 368.34
#2005-08-08| 371.22
#2005-08-09| 370.71
#2005-08-10| 379.23
#2005-08-11| 377.18
#2005-08-12| 373.93
#2005-08-15| 370.97
#2005-08-16| 368.63
#2005-08-17| 363.19
#2005-08-18| 363.50
#2005-08-19| 366.92
#2005-08-22| 374.00
#2005-08-23| 373.96
#2005-08-24| 373.86
#2005-08-25| 371.72
#2005-08-26| 374.17
#2005-08-29| 372.35
#2005-08-30| 368.96
#2005-08-31| 373.01
#2005-09-01| 382.20
#2005-09-02| 389.53
#2005-09-05| .
#2005-09-06| 390.24
#2005-09-07| 391.74
#2005-09-08| 393.67
#2005-09-09| 396.24
#2005-09-12| 393.67
#2005-09-13| 395.11
#2005-09-14| 397.42
#2005-09-15| 395.81
#2005-09-16| 397.29
#2005-09-19| 399.16
#2005-09-20| 403.28
#2005-09-21| 403.75
#2005-09-22| 402.45
#2005-09-23| 399.19
#2005-09-26| 401.62
#2005-09-27| 400.09
#2005-09-28| 399.29
#2005-09-29| 402.31
#2005-09-30| 406.51
#2005-10-03| 400.43
#2005-10-04| 401.35
#2005-10-05| 397.31
#2005-10-06| 392.62
#2005-10-07| 388.30
#2005-10-10| 391.27
#2005-10-11| 393.41
#2005-10-12| 394.42
#2005-10-13| 385.40
#2005-10-14| 385.29
#2005-10-17| 392.44
#2005-10-18| 389.37
#2005-10-19| 384.34
#2005-10-20| 390.89
#2005-10-21| 387.89
#2005-10-24| 391.53
#2005-10-25| 390.29
#2005-10-26| 388.87
#2005-10-27| 386.12
#2005-10-28| 384.23
#2005-10-31| 389.02
#2005-11-01| 392.67
#2005-11-02| 398.48
#2005-11-03| 407.47
#2005-11-04| 401.77
#2005-11-07| 405.41
#2005-11-08| 403.71
#2005-11-09| 402.64
#2005-11-10| 401.62
#2005-11-11| 401.40
#2005-11-14| 400.97
#2005-11-15| 401.09
#2005-11-16| 402.02
#2005-11-17| 405.14
#2005-11-18| 407.56
#2005-11-21| 409.03
#2005-11-22| 407.76
#2005-11-23| 410.99
#2005-11-24| .
#2005-11-25| 414.50
#2005-11-28| 412.60
#2005-11-29| 410.74
#2005-11-30| 411.18
#2005-12-01| 411.44
#2005-12-02| 418.42
#2005-12-05| 421.72
#2005-12-06| 430.23
#2005-12-07| 434.20
#2005-12-08| 431.27
#2005-12-09| 430.61
#2005-12-12| 436.75
#2005-12-13| 441.25
#2005-12-14| 440.10
#2005-12-15| 432.58
#2005-12-16| 433.60
#2005-12-19| 441.13
#2005-12-20| 440.30
#2005-12-21| 439.76
#2005-12-22| 442.05
#2005-12-23| 445.30
#2005-12-26| .
#2005-12-27| 448.22
#2005-12-28| 449.29
#2005-12-29| 453.45
#2005-12-30| 453.92
#2006-01-02| .
#2006-01-03| 464.82
#2006-01-04| 474.21
#2006-01-05| 474.51
#2006-01-06| 484.34
#2006-01-09| 494.10
#2006-01-10| 498.49
#2006-01-11| 503.61
#2006-01-12| 510.31
#2006-01-13| 518.73
#2006-01-16| .
#2006-01-17| 509.93
#2006-01-18| 504.90
#2006-01-19| 519.29
#2006-01-20| 517.66
#2006-01-23| 522.08
#2006-01-24| 521.25
#2006-01-25| 526.70
#2006-01-26| 526.71
#2006-01-27| 526.20
#2006-01-30| 529.18
#2006-01-31| 536.81
#2006-02-01| 542.21
#2006-02-02| 539.75
#2006-02-03| 530.46
#2006-02-06| 534.31
#2006-02-07| 534.77
#2006-02-08| 523.34
#2006-02-09| 530.95
#2006-02-10| 533.83
#2006-02-13| 525.07
#2006-02-14| 520.47
#2006-02-15| 531.68
#2006-02-16| 526.34
#2006-02-17| 535.29
#2006-02-20| .
#2006-02-21| 535.68
#2006-02-22| 538.24
#2006-02-23| 544.67
#2006-02-24| 540.25
#2006-02-27| 534.04
#2006-02-28| 531.05
#2006-03-01| 531.29
#2006-03-02| 537.93
#2006-03-03| 530.49
#2006-03-06| 527.48
#2006-03-07| 512.02
#2006-03-08| 507.09
#2006-03-09| 514.67
#2006-03-10| 515.98
#2006-03-13| 516.65
#2006-03-14| 517.06
#2006-03-15| 528.35
#2006-03-16| 529.24
#2006-03-17| 530.07
#2006-03-20| 535.27
#2006-03-21| 528.73
#2006-03-22| 534.39
#2006-03-23| 538.75
#2006-03-24| 543.40
#2006-03-27| 547.57
#2006-03-28| 543.61
#2006-03-29| 541.99
#2006-03-30| 553.47
#2006-03-31| 556.37
#2006-04-03| 563.02
#2006-04-04| 572.81
#2006-04-05| 575.67
#2006-04-06| 575.58
#2006-04-07| 568.79
#2006-04-10| 570.92
#2006-04-11| 571.64
#2006-04-12| 572.09
#2006-04-13| 572.30
#2006-04-14| .
#2006-04-17| 573.32
#2006-04-18| 573.68
#2006-04-19| 577.37
#2006-04-20| 574.29
#2006-04-21| 578.66
#2006-04-24| 573.94
#2006-04-25| 573.69
#2006-04-26| 569.36
#2006-04-27| 573.39
#2006-04-28| 581.55
#2006-05-01| 586.20
#2006-05-02| 585.43
#2006-05-03| 586.09
#2006-05-04| 588.60
#2006-05-05| 592.70
#2006-05-08| 589.97
#2006-05-09| 592.26
#2006-05-10| 588.88
#2006-05-11| 589.08
#2006-05-12| 572.05
#2006-05-15| 538.12
#2006-05-16| 543.05
#2006-05-17| 543.18
#2006-05-18| 534.49
#2006-05-19| 520.64
#2006-05-22| 502.03
#2006-05-23| 505.18
#2006-05-24| 496.19
#2006-05-25| 493.06
#2006-05-26| 496.04
#2006-05-29| .
#2006-05-30| 500.20
#2006-05-31| 492.95
#2006-06-01| 496.60
#2006-06-02| 499.99
#2006-06-05| 503.82
#2006-06-06| 484.89
#2006-06-07| 477.00
#2006-06-08| 458.66
#2006-06-09| 466.36
#2006-06-12| 461.08
#2006-06-13| 441.20
#2006-06-14| 444.75
#2006-06-15| 457.90
#2006-06-16| 460.21
#2006-06-19| 462.86
#2006-06-20| 456.15
#2006-06-21| 451.89
#2006-06-22| 443.06
#2006-06-23| 433.47
#2006-06-26| 422.14
#2006-06-27| 429.02
#2006-06-28| 433.99
#2006-06-29| 437.34
#2006-06-30| 455.08
#2006-07-03| 467.45
#2006-07-04| .
#2006-07-05| 465.26
#2006-07-06| 468.78
#2006-07-07| 471.42
#2006-07-10| 470.76
#2006-07-11| 473.59
#2006-07-12| 473.98
#2006-07-13| 461.44
#2006-07-14| 458.46
#2006-07-17| 446.20
#2006-07-18| 448.78
#2006-07-19| 454.33
#2006-07-20| 462.34
#2006-07-21| 459.25
#2006-07-24| 462.28
#2006-07-25| 466.29
#2006-07-26| 467.22
#2006-07-27| 478.56
#2006-07-28| 475.28
#2006-07-31| 476.49
#2006-08-01| 473.10
#2006-08-02| 477.62
#2006-08-03| 478.24
#2006-08-04| 484.14
#2006-08-07| 483.70
#2006-08-08| 487.17
#2006-08-09| 492.49
#2006-08-10| 489.24
#2006-08-11| 494.47
#2006-08-14| 493.64
#2006-08-15| 492.26
#2006-08-16| 500.00
#2006-08-17| 503.51
#2006-08-18| 491.76
#2006-08-21| 492.43
#2006-08-22| 485.61
#2006-08-23| 485.55
#2006-08-24| 484.06
#2006-08-25| 483.14
#2006-08-28| 485.87
#2006-08-29| 488.90
#2006-08-30| 495.98
#2006-08-31| 490.58
#2006-09-01| 489.85
#2006-09-04| .
#2006-09-05| 494.67
#2006-09-06| 490.92
#2006-09-07| 482.69
#2006-09-08| 482.76
#2006-09-11| 475.82
#2006-09-12| 483.36
#2006-09-13| 484.39
#2006-09-14| 483.52
#2006-09-15| 483.37
#2006-09-18| 487.83
#2006-09-19| 490.27
#2006-09-20| 488.03
#2006-09-21| 484.10
#2006-09-22| 480.43
#2006-09-25| 477.45
#2006-09-26| 479.24
#2006-09-27| 479.91
#2006-09-28| 478.40
#2006-09-29| 474.04
#2006-10-02| 477.17
#2006-10-03| 473.83
#2006-10-04| 466.60
#2006-10-05| 471.58
#2006-10-06| 472.36
#2006-10-09| 472.83
#2006-10-10| 475.82
#2006-10-11| 480.79
#2006-10-12| 490.25
#2006-10-13| 497.53
#2006-10-16| 500.52
#2006-10-17| 497.97
#2006-10-18| 502.77
#2006-10-19| 505.51
#2006-10-20| 505.30
#2006-10-23| 498.63
#2006-10-24| 500.66
#2006-10-25| 507.43
#2006-10-26| 514.08
#2006-10-27| 519.40
#2006-10-30| 517.31
#2006-10-31| 532.45
#2006-11-01| 539.41
#2006-11-02| 534.53
#2006-11-03| 538.97
#2006-11-06| 542.10
#2006-11-07| 550.71
#2006-11-08| 550.90
#2006-11-09| 553.14
#2006-11-10| 555.27
#2006-11-13| 553.73
#2006-11-14| 559.91
#2006-11-15| 558.37
#2006-11-16| 559.17
#2006-11-17| 552.42
#2006-11-20| 564.53
#2006-11-21| 567.78
#2006-11-22| 579.41
#2006-11-23| .
#2006-11-24| 589.39
#2006-11-27| 590.77
#2006-11-28| 576.92
#2006-11-29| 582.53
#2006-11-30| 582.07
#2006-12-01| 589.73
#2006-12-04| 589.02
#2006-12-05| 590.61
#2006-12-06| 593.41
#2006-12-07| 597.84
#2006-12-08| 600.39
#2006-12-11| 596.66
#2006-12-12| 601.46
#2006-12-13| 605.68
#2006-12-14| 604.02
#2006-12-15| 604.79
#2006-12-18| 605.59
#2006-12-19| 601.91
#2006-12-20| 608.76
#2006-12-21| 612.67
#2006-12-22| 618.86
#2006-12-25| .
#2006-12-26| 611.50
#2006-12-27| 616.91
#2006-12-28| 619.36
#2006-12-29| 616.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 625.49
#2007-01-04| 611.86
#2007-01-05| 601.58
#2007-01-08| 603.11
#2007-01-09| 602.66
#2007-01-10| 598.20
#2007-01-11| 606.21
#2007-01-12| 612.85
#2007-01-15| .
#2007-01-16| 622.96
#2007-01-17| 632.51
#2007-01-18| 637.38
#2007-01-19| 635.80
#2007-01-22| 644.17
#2007-01-23| 642.15
#2007-01-24| 641.59
#2007-01-25| 635.88
#2007-01-26| 636.28
#2007-01-29| 630.99
#2007-01-30| 632.97
#2007-01-31| 641.16
#2007-02-01| 646.03
#2007-02-02| 646.17
#2007-02-05| 641.75
#2007-02-06| 645.41
#2007-02-07| 645.63
#2007-02-08| 645.25
#2007-02-09| 649.67
#2007-02-12| 640.43
#2007-02-13| 647.38
#2007-02-14| 659.52
#2007-02-15| 665.86
#2007-02-16| 673.71
#2007-02-19| .
#2007-02-20| 682.44
#2007-02-21| 680.41
#2007-02-22| 684.53
#2007-02-23| 682.51
#2007-02-26| 684.74
#2007-02-27| 668.42
#2007-02-28| 653.84
#2007-03-01| 645.12
#2007-03-02| 642.34
#2007-03-05| 621.15
#2007-03-06| 633.61
#2007-03-07| 642.79
#2007-03-08| 655.77
#2007-03-09| 658.45
#2007-03-12| 660.99
#2007-03-13| 657.54
#2007-03-14| 641.87
#2007-03-15| 652.82
#2007-03-16| 649.34
#2007-03-19| 657.22
#2007-03-20| 667.34
#2007-03-21| 671.00
#2007-03-22| 692.13
#2007-03-23| 695.33
#2007-03-26| 693.05
#2007-03-27| 690.97
#2007-03-28| 681.28
#2007-03-29| 692.14
#2007-03-30| 699.39
#2007-04-02| 700.03
#2007-04-03| 708.79
#2007-04-04| 713.99
#2007-04-05| 716.61
#2007-04-06| .
#2007-04-09| 717.47
#2007-04-10| 724.02
#2007-04-11| 723.35
#2007-04-12| 723.14
#2007-04-13| 724.66
#2007-04-16| 738.86
#2007-04-17| 742.83
#2007-04-18| 744.30
#2007-04-19| 745.11
#2007-04-20| 755.63
#2007-04-23| 755.46
#2007-04-24| 758.33
#2007-04-25| 765.68
#2007-04-26| 765.79
#2007-04-27| 766.52
#2007-04-30| 770.34
#2007-05-01| 770.93
#2007-05-02| 776.11
#2007-05-03| 782.59
#2007-05-04| 790.36
#2007-05-07| 796.06
#2007-05-08| 786.07
#2007-05-09| 788.06
#2007-05-10| 773.89
#2007-05-11| 769.23
#2007-05-14| 765.50
#2007-05-15| 760.22
#2007-05-16| 762.77
#2007-05-17| 759.09
#2007-05-18| 763.72
#2007-05-21| 771.48
#2007-05-22| 772.22
#2007-05-23| 774.91
#2007-05-24| 766.31
#2007-05-25| 763.75
#2007-05-28| .
#2007-05-29| 756.98
#2007-05-30| 747.23
#2007-05-31| 755.96
#2007-06-01| 759.17
#2007-06-04| 753.17
#2007-06-05| 753.73
#2007-06-06| 746.88
#2007-06-07| 745.34
#2007-06-08| 731.78
#2007-06-11| 741.25
#2007-06-12| 741.09
#2007-06-13| 737.06
#2007-06-14| 743.93
#2007-06-15| 746.58
#2007-06-18| 754.51
#2007-06-19| 753.02
#2007-06-20| 757.74
#2007-06-21| 747.77
#2007-06-22| 745.20
#2007-06-25| 736.73
#2007-06-26| 730.57
#2007-06-27| 720.85
#2007-06-28| 732.77
#2007-06-29| 738.97
#2007-07-02| 745.91
#2007-07-03| 747.54
#2007-07-04| .
#2007-07-05| 745.41
#2007-07-06| 752.85
#2007-07-09| 763.31
#2007-07-10| 761.77
#2007-07-11| 758.23
#2007-07-12| 762.92
#2007-07-13| 764.89
#2007-07-16| 767.55
#2007-07-17| 764.94
#2007-07-18| 763.36
#2007-07-19| 772.51
#2007-07-20| 772.09
#2007-07-23| 780.08
#2007-07-24| 776.62
#2007-07-25| 766.44
#2007-07-26| 753.03
#2007-07-27| 736.20
#2007-07-30| 730.55
#2007-07-31| 742.77
#2007-08-01| 727.75
#2007-08-02| 736.25
#2007-08-03| 734.83
#2007-08-06| 722.86
#2007-08-07| 728.30
#2007-08-08| 744.75
#2007-08-09| 736.84
#2007-08-10| 723.51
#2007-08-13| 726.46
#2007-08-14| 720.24
#2007-08-15| 706.40
#2007-08-16| 679.54
#2007-08-17| 682.58
#2007-08-20| 689.08
#2007-08-21| 687.75
#2007-08-22| 704.69
#2007-08-23| 710.00
#2007-08-24| 715.29
#2007-08-27| 720.23
#2007-08-28| 720.49
#2007-08-29| 720.84
#2007-08-30| 731.71
#2007-08-31| 739.23
#2007-09-03| .
#2007-09-04| 749.56
#2007-09-05| 748.67
#2007-09-06| 744.85
#2007-09-07| 739.90
#2007-09-10| 740.79
#2007-09-11| 747.31
#2007-09-12| 751.87
#2007-09-13| 754.27
#2007-09-14| 753.10
#2007-09-17| 749.60
#2007-09-18| 755.31
#2007-09-19| 771.87
#2007-09-20| 770.95
#2007-09-21| 770.97
#2007-09-24| 773.85
#2007-09-25| 771.27
#2007-09-26| 777.62
#2007-09-27| 792.59
#2007-09-28| 790.13
#2007-10-01| 791.22
#2007-10-02| 795.08
#2007-10-03| 806.43
#2007-10-04| 807.00
#2007-10-05| 819.12
#2007-10-08| 820.01
#2007-10-09| 820.26
#2007-10-10| 819.90
#2007-10-11| 834.14
#2007-10-12| 824.43
#2007-10-15| 822.56
#2007-10-16| 807.80
#2007-10-17| 817.79
#2007-10-18| 819.05
#2007-10-19| 819.16
#2007-10-22| 809.75
#2007-10-23| 831.07
#2007-10-24| 835.14
#2007-10-25| 846.02
#2007-10-26| 866.31
#2007-10-29| 866.44
#2007-10-30| 866.10
#2007-10-31| 866.39
#2007-11-01| 856.82
#2007-11-02| 860.96
#2007-11-05| 862.97
#2007-11-06| 868.84
#2007-11-07| 875.16
#2007-11-08| 865.62
#2007-11-09| 853.73
#2007-11-12| 828.54
#2007-11-13| 837.71
#2007-11-14| 851.45
#2007-11-15| 841.52
#2007-11-16| 837.69
#2007-11-19| 831.58
#2007-11-20| 831.41
#2007-11-21| 812.50
#2007-11-22| .
#2007-11-23| 801.18
#2007-11-26| 792.24
#2007-11-27| 775.49
#2007-11-28| 786.79
#2007-11-29| 796.22
#2007-11-30| 798.34
#2007-12-03| 796.85
#2007-12-04| 800.70
#2007-12-05| 799.52
#2007-12-06| 804.81
#2007-12-07| 811.14
#2007-12-10| 809.10
#2007-12-11| 809.69
#2007-12-12| 805.96
#2007-12-13| 791.94
#2007-12-14| 776.02
#2007-12-17| 769.69
#2007-12-18| 762.15
#2007-12-19| 756.48
#2007-12-20| 748.07
#2007-12-21| 756.71
#2007-12-24| 764.35
#2007-12-25| .
#2007-12-26| 764.94
#2007-12-27| 784.29
#2007-12-28| 788.48
#2007-12-31| 789.41
#2008-01-01| .
#2008-01-02| 799.87
#2008-01-03| 789.69
#2008-01-04| 788.42
#2008-01-07| 778.29
#2008-01-08| 785.52
#2008-01-09| 780.36
#2008-01-10| 774.63
#2008-01-11| 777.06
#2008-01-14| 778.58
#2008-01-15| 767.61
#2008-01-16| 738.48
#2008-01-17| 730.70
#2008-01-18| 722.76
#2008-01-21| .
#2008-01-22| 692.64
#2008-01-23| 699.86
#2008-01-24| 723.25
#2008-01-25| 710.01
#2008-01-28| 692.37
#2008-01-29| 699.58
#2008-01-30| 694.21
#2008-01-31| 682.58
#2008-02-01| 694.86
#2008-02-04| 705.72
#2008-02-05| 684.33
#2008-02-06| 674.03
#2008-02-07| 665.22
#2008-02-08| 664.39
#2008-02-11| 659.75
#2008-02-12| 671.05
#2008-02-13| 678.54
#2008-02-14| 692.95
#2008-02-15| 690.23
#2008-02-18| .
#2008-02-19| 707.38
#2008-02-20| 687.39
#2008-02-21| 697.92
#2008-02-22| 695.47
#2008-02-25| 703.04
#2008-02-26| 724.41
#2008-02-27| 741.30
#2008-02-28| 738.27
#2008-02-29| 717.21
#2008-03-03| 705.82
#2008-03-04| 701.07
#2008-03-05| 704.37
#2008-03-06| 695.17
#2008-03-07| 685.22
#2008-03-10| 681.72
#2008-03-11| 704.06
#2008-03-12| 716.37
#2008-03-13| 707.63
#2008-03-14| 710.46
#2008-03-17| 681.02
#2008-03-18| 689.62
#2008-03-19| 690.81
#2008-03-20| 670.54
#2008-03-21| .
#2008-03-24| 676.42
#2008-03-25| 688.59
#2008-03-26| 694.53
#2008-03-27| 700.05
#2008-03-28| 691.25
#2008-03-31| 689.76
#2008-04-01| 698.21
#2008-04-02| 719.32
#2008-04-03| 720.32
#2008-04-04| 721.95
#2008-04-07| 737.30
#2008-04-08| 737.53
#2008-04-09| 735.58
#2008-04-10| 727.01
#2008-04-11| 723.24
#2008-04-14| 709.40
#2008-04-15| 710.51
#2008-04-16| 716.38
#2008-04-17| 720.61
#2008-04-18| 724.70
#2008-04-21| 726.07
#2008-04-22| 732.02
#2008-04-23| 730.40
#2008-04-24| 716.05
#2008-04-25| 718.64
#2008-04-28| 724.33
#2008-04-29| 724.64
#2008-04-30| 725.17
#2008-05-01| 718.11
#2008-05-02| 722.14
#2008-05-05| 724.28
#2008-05-06| 725.80
#2008-05-07| 727.75
#2008-05-08| 720.71
#2008-05-09| 715.68
#2008-05-12| 712.19
#2008-05-13| 714.73
#2008-05-14| 711.87
#2008-05-15| 711.13
#2008-05-16| 721.17
#2008-05-19| 723.81
#2008-05-20| 715.20
#2008-05-21| 710.34
#2008-05-22| 708.80
#2008-05-23| 708.35
#2008-05-26| .
#2008-05-27| 701.36
#2008-05-28| 705.64
#2008-05-29| 701.96
#2008-05-30| 699.46
#2008-06-02| 692.74
#2008-06-03| 687.64
#2008-06-04| 683.40
#2008-06-05| 683.28
#2008-06-06| 686.16
#2008-06-09| 671.85
#2008-06-10| 658.79
#2008-06-11| 651.94
#2008-06-12| 650.76
#2008-06-13| 647.95
#2008-06-16| 650.71
#2008-06-17| 650.25
#2008-06-18| 644.01
#2008-06-19| 647.00
#2008-06-20| 644.27
#2008-06-23| 631.33
#2008-06-24| 628.31
#2008-06-25| 633.28
#2008-06-26| 634.58
#2008-06-27| 633.19
#2008-06-30| 637.22
#2008-07-01| 627.76
#2008-07-02| 629.73
#2008-07-03| 618.49
#2008-07-04| .
#2008-07-07| 615.34
#2008-07-08| 612.37
#2008-07-09| 620.45
#2008-07-10| 622.08
#2008-07-11| 625.21
#2008-07-14| 626.55
#2008-07-15| 621.12
#2008-07-16| 632.32
#2008-07-17| 657.83
#2008-07-18| 658.47
#2008-07-21| 653.51
#2008-07-22| 652.44
#2008-07-23| 662.39
#2008-07-24| 664.74
#2008-07-25| 661.29
#2008-07-28| 662.73
#2008-07-29| 669.16
#2008-07-30| 678.76
#2008-07-31| 689.68
#2008-08-01| 678.12
#2008-08-04| 671.03
#2008-08-05| 665.28
#2008-08-06| 667.69
#2008-08-07| 670.32
#2008-08-08| 657.80
#2008-08-11| 666.32
#2008-08-12| 658.81
#2008-08-13| 645.04
#2008-08-14| 659.21
#2008-08-15| 655.31
#2008-08-18| 663.09
#2008-08-19| 642.94
#2008-08-20| 645.50
#2008-08-21| 654.00
#2008-08-22| 658.30
#2008-08-25| 657.17
#2008-08-26| 653.01
#2008-08-27| 661.64
#2008-08-28| 684.56
#2008-08-29| 689.39
#2008-09-01| .
#2008-09-02| 682.07
#2008-09-03| 677.36
#2008-09-04| 669.14
#2008-09-05| 653.81
#2008-09-08| 672.36
#2008-09-09| 667.36
#2008-09-10| 651.39
#2008-09-11| 634.54
#2008-09-12| 647.40
#2008-09-15| 630.90
#2008-09-16| 611.17
#2008-09-17| 601.33
#2008-09-18| 594.15
#2008-09-19| 634.47
#2008-09-22| 649.37
#2008-09-23| 619.41
#2008-09-24| 621.19
#2008-09-25| 617.83
#2008-09-26| 617.64
#2008-09-29| 590.91
#2008-09-30| 591.19
#2008-10-01| 591.05
#2008-10-02| 577.82
#2008-10-03| 578.79
#2008-10-06| 527.52
#2008-10-07| 521.74
#2008-10-08| 486.70
#2008-10-09| 500.60
#2008-10-10| 479.13
#2008-10-13| 497.66
#2008-10-14| 520.27
#2008-10-15| 484.54
#2008-10-16| 436.66
#2008-10-17| 437.38
#2008-10-20| 438.35
#2008-10-21| 432.47
#2008-10-22| 402.20
#2008-10-23| 389.09
#2008-10-24| 380.06
#2008-10-27| 367.50
#2008-10-28| 386.39
#2008-10-29| 418.15
#2008-10-30| 428.19
#2008-10-31| 444.03
#2008-11-03| 451.46
#2008-11-04| 466.68
#2008-11-05| 464.78
#2008-11-06| 442.31
#2008-11-07| 429.94
#2008-11-10| 445.92
#2008-11-11| 426.57
#2008-11-12| 415.83
#2008-11-13| 409.99
#2008-11-14| 424.03
#2008-11-17| 411.20
#2008-11-18| 403.46
#2008-11-19| 401.39
#2008-11-20| 383.02
#2008-11-21| 380.39
#2008-11-24| 395.55
#2008-11-25| 418.64
#2008-11-26| 420.28
#2008-11-27| .
#2008-11-28| 419.95
#2008-12-01| 407.64
#2008-12-02| 399.25
#2008-12-03| 399.25
#2008-12-04| 405.04
#2008-12-05| 397.64
#2008-12-08| 422.65
#2008-12-09| 425.78
#2008-12-10| 429.95
#2008-12-11| 437.28
#2008-12-12| 427.59
#2008-12-15| 432.37
#2008-12-16| 431.96
#2008-12-17| 454.43
#2008-12-18| 468.83
#2008-12-19| 459.28
#2008-12-22| 459.70
#2008-12-23| 462.07
#2008-12-24| 455.50
#2008-12-25| .
#2008-12-26| 451.86
#2008-12-29| 464.02
#2008-12-30| 472.94
#2008-12-31| 474.74
#2009-01-01| .
#2009-01-02| 471.31
#2009-01-05| 481.75
#2009-01-06| 484.44
#2009-01-07| 476.66
#2009-01-08| 464.19
#2009-01-09| 463.73
#2009-01-12| 454.90
#2009-01-13| 449.56
#2009-01-14| 435.90
#2009-01-15| 433.18
#2009-01-16| 440.05
#2009-01-19| .
#2009-01-20| 423.03
#2009-01-21| 418.41
#2009-01-22| 421.95
#2009-01-23| 411.42
#2009-01-26| 416.68
#2009-01-27| 429.46
#2009-01-28| 443.17
#2009-01-29| 435.64
#2009-01-30| 428.60
#2009-02-02| 418.69
#2009-02-03| 421.10
#2009-02-04| 429.34
#2009-02-05| 427.78
#2009-02-06| 441.06
#2009-02-09| 447.68
#2009-02-10| 446.53
#2009-02-11| 437.55
#2009-02-12| 430.69
#2009-02-13| 431.62
#2009-02-16| .
#2009-02-17| 409.50
#2009-02-18| 406.77
#2009-02-19| 417.68
#2009-02-20| 400.19
#2009-02-23| 407.35
#2009-02-24| 405.52
#2009-02-25| 407.13
#2009-02-26| 417.38
#2009-02-27| 401.07
#2009-03-02| 387.55
#2009-03-03| 379.20
#2009-03-04| 382.62
#2009-03-05| 375.57
#2009-03-06| 374.36
#2009-03-09| 368.30
#2009-03-10| 379.59
#2009-03-11| 389.05
#2009-03-12| 395.14
#2009-03-13| 402.36
#2009-03-16| 411.14
#2009-03-17| 403.65
#2009-03-18| 409.70
#2009-03-19| 431.74
#2009-03-20| 435.38
#2009-03-23| 447.25
#2009-03-24| 449.16
#2009-03-25| 454.41
#2009-03-26| 455.67
#2009-03-27| 443.96
#2009-03-30| 429.79
#2009-03-31| 442.31
#2009-04-01| 455.71
#2009-04-02| 479.40
#2009-04-03| 479.55
#2009-04-06| 484.22
#2009-04-07| 474.67
#2009-04-08| 474.12
#2009-04-09| 485.47
#2009-04-10| .
#2009-04-13| 488.24
#2009-04-14| 495.11
#2009-04-15| 485.33
#2009-04-16| 494.63
#2009-04-17| 490.59
#2009-04-20| 474.80
#2009-04-21| 471.21
#2009-04-22| 479.29
#2009-04-23| 490.98
#2009-04-24| 499.78
#2009-04-27| 503.90
#2009-04-28| 506.10
#2009-04-29| 518.51
#2009-04-30| 522.41
#2009-05-01| 522.94
#2009-05-04| 544.51
#2009-05-05| 542.13
#2009-05-06| 541.46
#2009-05-07| 545.67
#2009-05-08| 549.96
#2009-05-11| 558.56
#2009-05-12| 555.76
#2009-05-13| 539.95
#2009-05-14| 530.49
#2009-05-15| 534.91
#2009-05-18| 539.53
#2009-05-19| 562.37
#2009-05-20| 571.40
#2009-05-21| 550.47
#2009-05-22| 562.76
#2009-05-25| .
#2009-05-26| 565.68
#2009-05-27| 579.90
#2009-05-28| 581.55
#2009-05-29| 585.21
#2009-06-01| 615.80
#2009-06-02| 615.88
#2009-06-03| 606.24
#2009-06-04| 610.45
#2009-06-05| 613.10
#2009-06-08| 597.83
#2009-06-09| 605.74
#2009-06-10| 612.73
#2009-06-11| 613.65
#2009-06-12| 609.38
#2009-06-15| 607.50
#2009-06-16| 613.38
#2009-06-17| 594.41
#2009-06-18| 594.45
#2009-06-19| 600.08
#2009-06-22| 581.57
#2009-06-23| 574.97
#2009-06-24| 593.93
#2009-06-25| 591.58
#2009-06-26| 604.89
#2009-06-29| 612.83
#2009-06-30| 618.95
#2009-07-01| 626.85
#2009-07-02| 619.21
#2009-07-03| .
#2009-07-06| 594.03
#2009-07-07| 600.05
#2009-07-08| 588.40
#2009-07-09| 593.34
#2009-07-10| 590.44
#2009-07-13| 584.91
#2009-07-14| 599.02
#2009-07-15| 612.93
#2009-07-16| 620.07
#2009-07-17| 619.28
#2009-07-20| 633.01
#2009-07-21| 645.46
#2009-07-22| 649.46
#2009-07-23| 658.62
#2009-07-24| 653.48
#2009-07-27| 656.68
#2009-07-28| 650.20
#2009-07-29| 641.81
#2009-07-30| 653.92
#2009-07-31| 659.97
#2009-08-03| 686.26
#2009-08-04| 677.17
#2009-08-05| 673.01
#2009-08-06| 665.15
#2009-08-07| 668.40
#2009-08-10| 665.39
#2009-08-11| 651.91
#2009-08-12| 649.79
#2009-08-13| 660.77
#2009-08-14| 655.59
#2009-08-17| 635.50
#2009-08-18| 651.30
#2009-08-19| 647.69
#2009-08-20| 665.62
#2009-08-21| 678.17
#2009-08-24| 700.24
#2009-08-25| 695.38
#2009-08-26| 692.61
#2009-08-27| 691.70
#2009-08-28| 708.82
#2009-08-31| 708.99
#2009-09-01| 703.64
#2009-09-02| 685.47
#2009-09-03| 691.10
#2009-09-04| 701.01
#2009-09-07| .
#2009-09-08| 711.81
#2009-09-09| 720.54
#2009-09-10| 718.21
#2009-09-11| 742.09
#2009-09-14| 728.74
#2009-09-15| 733.21
#2009-09-16| 745.43
#2009-09-17| 756.62
#2009-09-18| 754.64
#2009-09-21| 745.35
#2009-09-22| 761.20
#2009-09-23| 755.11
#2009-09-24| 753.79
#2009-09-25| 757.80
#2009-09-28| 757.01
#2009-09-29| 751.28
#2009-09-30| 737.61
#2009-10-01| 731.05
#2009-10-02| 721.59
#2009-10-05| 728.29
#2009-10-06| 747.14
#2009-10-07| 743.61
#2009-10-08| 756.85
#2009-10-09| 753.66
#2009-10-12| 772.34
#2009-10-13| 769.34
#2009-10-14| 783.54
#2009-10-15| 784.30
#2009-10-16| 772.98
#2009-10-19| 780.78
#2009-10-20| 779.45
#2009-10-21| 776.30
#2009-10-22| 773.20
#2009-10-23| 778.80
#2009-10-26| 773.61
#2009-10-27| 760.14
#2009-10-28| 741.90
#2009-10-29| 749.52
#2009-10-30| 744.43
#2009-11-02| 731.57
#2009-11-03| 716.83
#2009-11-04| 730.25
#2009-11-05| 730.40
#2009-11-06| 734.80
#2009-11-09| 757.69
#2009-11-10| 761.90
#2009-11-11| 772.22
#2009-11-12| 762.81
#2009-11-13| 760.17
#2009-11-16| 773.12
#2009-11-17| 758.51
#2009-11-18| 763.49
#2009-11-19| 748.11
#2009-11-20| 740.77
#2009-11-23| 760.74
#2009-11-24| 763.80
#2009-11-25| 770.97
#2009-11-26| .
#2009-11-27| 752.26
#2009-11-30| 741.26
#2009-12-01| 760.47
#2009-12-02| 766.89
#2009-12-03| 763.99
#2009-12-04| 750.19
#2009-12-07| 745.82
#2009-12-08| 740.54
#2009-12-09| 724.97
#2009-12-10| 735.21
#2009-12-11| 742.29
#2009-12-14| 762.38
#2009-12-15| 757.73
#2009-12-16| 760.86
#2009-12-17| 752.86
#2009-12-18| 748.28
#2009-12-21| 739.96
#2009-12-22| 745.18
#2009-12-23| 759.48
#2009-12-24| 766.62
#2009-12-25| .
#2009-12-28| 773.37
#2009-12-29| 780.29
#2009-12-30| 778.63
#2009-12-31| 786.96
#2010-01-01| .
#2010-01-04| 793.14
#2010-01-05| 802.49
#2010-01-06| 805.17
#2010-01-07| 796.82
#2010-01-08| 800.98
#2010-01-11| 799.55
#2010-01-12| 790.05
#2010-01-13| 788.35
#2010-01-14| 791.75
#2010-01-15| 792.76
#2010-01-18| .
#2010-01-19| 799.27
#2010-01-20| 789.61
#2010-01-21| 783.88
#2010-01-22| 768.88
#2010-01-25| 761.53
#2010-01-26| 756.35
#2010-01-27| 756.39
#2010-01-28| 766.86
#2010-01-29| 772.54
#2010-02-01| 765.16
#2010-02-02| 777.79
#2010-02-03| 781.81
#2010-02-04| 767.80
#2010-02-05| 751.77
#2010-02-08| 752.50
#2010-02-09| 758.58
#2010-02-10| 756.22
#2010-02-11| 760.86
#2010-02-12| 759.54
#2010-02-15| .
#2010-02-16| 773.45
#2010-02-17| 787.06
#2010-02-18| 785.82
#2010-02-19| 778.38
#2010-02-22| 774.75
#2010-02-23| 770.03
#2010-02-24| 767.22
#2010-02-25| 762.81
#2010-02-26| 780.88
#2010-03-01| 787.46
#2010-03-02| 798.14
#2010-03-03| 817.63
#2010-03-04| 823.53
#2010-03-05| 828.54
#2010-03-08| 838.29
#2010-03-09| 833.71
#2010-03-10| 842.70
#2010-03-11| 837.25
#2010-03-12| 843.42
#2010-03-15| 830.05
#2010-03-16| 840.32
#2010-03-17| 856.39
#2010-03-18| 861.47
#2010-03-19| 852.15
#2010-03-22| 852.19
#2010-03-23| 857.05
#2010-03-24| 852.78
#2010-03-25| 851.91
#2010-03-26| 851.64
#2010-03-29| 859.35
#2010-03-30| 860.81
#2010-03-31| 866.16
#2010-04-01| 873.39
#2010-04-02| .
#2010-04-05| 878.66
#2010-04-06| 888.85
#2010-04-07| 895.53
#2010-04-08| 888.97
#2010-04-09| 896.42
#2010-04-12| 903.85
#2010-04-13| 895.71
#2010-04-14| 903.15
#2010-04-15| 906.29
#2010-04-16| 893.72
#2010-04-19| 882.28
#2010-04-20| 897.52
#2010-04-21| 897.74
#2010-04-22| 883.44
#2010-04-23| 890.56
#2010-04-26| 900.31
#2010-04-27| 897.93
#2010-04-28| 879.47
#2010-04-29| 888.91
#2010-04-30| 888.39
#2010-05-03| 882.84
#2010-05-04| 865.65
#2010-05-05| 848.78
#2010-05-06| 839.23
#2010-05-07| 816.35
#2010-05-10| 853.52
#2010-05-11| 844.35
#2010-05-12| 866.02
#2010-05-13| 857.94
#2010-05-14| 843.33
#2010-05-17| 836.93
#2010-05-18| 840.22
#2010-05-19| 812.05
#2010-05-20| 782.73
#2010-05-21| 787.72
#2010-05-24| 793.03
#2010-05-25| 763.62
#2010-05-26| 803.05
#2010-05-27| 816.90
#2010-05-28| 825.74
#2010-05-31| .
#2010-06-01| 812.62
#2010-06-02| 816.02
#2010-06-03| 819.70
#2010-06-04| 800.58
#2010-06-07| 788.64
#2010-06-08| 791.18
#2010-06-09| 803.18
#2010-06-10| 812.45
#2010-06-11| 810.44
#2010-06-14| 824.63
#2010-06-15| 833.35
#2010-06-16| 835.60
#2010-06-17| 841.81
#2010-06-18| 849.15
#2010-06-21| 856.39
#2010-06-22| 843.39
#2010-06-23| 840.73
#2010-06-24| 834.40
#2010-06-25| 829.81
#2010-06-28| 836.14
#2010-06-29| 816.16
#2010-06-30| 809.48
#2010-07-01| 798.28
#2010-07-02| 809.06
#2010-07-05| .
#2010-07-06| 819.11
#2010-07-07| 817.00
#2010-07-08| 826.56
#2010-07-09| 826.90
#2010-07-12| 825.64
#2010-07-13| 835.67
#2010-07-14| 838.50
#2010-07-15| 840.03
#2010-07-16| 837.21
#2010-07-19| 828.29
#2010-07-20| 829.74
#2010-07-21| 843.17
#2010-07-22| 859.63
#2010-07-23| 862.78
#2010-07-26| 878.36
#2010-07-27| 882.09
#2010-07-28| 879.79
#2010-07-29| 887.54
#2010-07-30| 886.16
#2010-08-02| 897.61
#2010-08-03| 889.25
#2010-08-04| 885.52
#2010-08-05| 889.38
#2010-08-06| 890.82
#2010-08-09| 894.75
#2010-08-10| 883.34
#2010-08-11| 870.39
#2010-08-12| 867.29
#2010-08-13| 868.58
#2010-08-16| 871.02
#2010-08-17| 875.92
#2010-08-18| 867.48
#2010-08-19| 865.46
#2010-08-20| 852.91
#2010-08-23| 857.51
#2010-08-24| 852.61
#2010-08-25| 846.31
#2010-08-26| 862.17
#2010-08-27| 862.45
#2010-08-30| 865.81
#2010-08-31| 867.47
#2010-09-01| 886.25
#2010-09-02| 891.77
#2010-09-03| 895.45
#2010-09-06| .
#2010-09-07| 885.42
#2010-09-08| 885.52
#2010-09-09| 897.88
#2010-09-10| 901.70
#2010-09-13| 915.27
#2010-09-14| 920.72
#2010-09-15| 920.49
#2010-09-16| 911.20
#2010-09-17| 911.20
#2010-09-20| 922.22
#2010-09-21| 928.43
#2010-09-22| 936.90
#2010-09-23| 935.87
#2010-09-24| 941.30
#2010-09-27| 951.73
#2010-09-28| 956.68
#2010-09-29| 968.66
#2010-09-30| 981.55
#2010-10-01| 983.63
#2010-10-04| 972.99
#2010-10-05| 990.62
#2010-10-06| 996.90
#2010-10-07| 992.98
#2010-10-08| 996.85
#2010-10-11| 995.51
#2010-10-12| 998.35
#2010-10-13|1015.79
#2010-10-14|1021.47
#2010-10-15|1013.73
#2010-10-18|1009.61
#2010-10-19| 999.16
#2010-10-20|1008.20
#2010-10-21|1019.65
#2010-10-22|1008.09
#2010-10-25|1013.89
#2010-10-26|1010.21
#2010-10-27| 990.31
#2010-10-28|1000.08
#2010-10-29|1011.49
#2010-11-01|1012.18
#2010-11-02|1025.55
#2010-11-03|1036.92
#2010-11-04|1055.97
#2010-11-05|1054.61
#2010-11-08|1045.61
#2010-11-09|1056.48
#2010-11-10|1046.79
#2010-11-11|1036.68
#2010-11-12|1034.92
#2010-11-15|1030.01
#2010-11-16|1017.31
#2010-11-17|1021.85
#2010-11-18|1030.10
#2010-11-19|1029.17
#2010-11-22|1031.90
#2010-11-23|1009.42
#2010-11-24|1013.78
#2010-11-25| .
#2010-11-26|1004.15
#2010-11-29| 998.55
#2010-11-30| 995.27
#2010-12-01|1008.39
#2010-12-02|1031.18
#2010-12-03|1043.28
#2010-12-06|1048.92
#2010-12-07|1050.58
#2010-12-08|1043.92
#2010-12-09|1051.53
#2010-12-10|1051.85
#2010-12-13|1051.88
#2010-12-14|1053.98
#2010-12-15|1052.59
#2010-12-16|1048.10
#2010-12-17|1047.45
#2010-12-20|1048.38
#2010-12-21|1060.21
#2010-12-22|1064.72
#2010-12-23|1070.00
#2010-12-24| .
#2010-12-27|1070.08
#2010-12-28|1076.76
#2010-12-29|1083.45
#2010-12-30|1086.18
#2010-12-31|1094.71
#2011-01-03|1096.96
#2011-01-04|1093.85
#2011-01-05|1088.06
#2011-01-06|1080.36
#2011-01-07|1083.50
#2011-01-10|1070.15
#2011-01-11|1067.77
#2011-01-12|1081.93
#2011-01-13|1087.50
#2011-01-14|1070.93
#2011-01-17| .
#2011-01-18|1059.69
#2011-01-19|1045.69
#2011-01-20|1024.44
#2011-01-21|1031.08
#2011-01-24|1036.34
#2011-01-25|1028.14
#2011-01-26|1025.88
#2011-01-27|1021.61
#2011-01-28| 988.33
#2011-01-31| 974.80
#2011-02-01| 978.05
#2011-02-02| 985.21
#2011-02-03| 966.76
#2011-02-04| 971.10
#2011-02-07| 972.67
#2011-02-08| 986.95
#2011-02-09| 983.53
#2011-02-10| 967.53
#2011-02-11| 969.18
#2011-02-14| 972.11
#2011-02-15| 976.76
#2011-02-16| 986.49
#2011-02-17| 990.30
#2011-02-18| 994.16
#2011-02-21| .
#2011-02-22| 987.87
#2011-02-23| 979.31
#2011-02-24| 973.23
#2011-02-25| 989.94
#2011-02-28|1007.42
#2011-03-01|1002.28
#2011-03-02|1008.45
#2011-03-03|1005.87
#2011-03-04|1009.20
#2011-03-07|1009.73
#2011-03-08| 998.43
#2011-03-09|1003.45
#2011-03-10| 983.65
#2011-03-11| 980.90
#2011-03-14| 986.38
#2011-03-15| 956.24
#2011-03-16| 962.46
#2011-03-17| 954.98
#2011-03-18| 970.14
#2011-03-21| 977.09
#2011-03-22| 984.91
#2011-03-23| 977.60
#2011-03-24| 989.19
#2011-03-25| 991.59
#2011-03-28| 992.66
#2011-03-29| 996.95
#2011-03-30|1017.10
#2011-03-31|1024.36
#2011-04-01|1034.49
#2011-04-04|1037.23
#2011-04-05|1036.46
#2011-04-06|1051.09
#2011-04-07|1051.03
#2011-04-08|1055.70
#2011-04-11|1051.64
#2011-04-12|1031.94
#2011-04-13|1026.96
#2011-04-14|1018.51
#2011-04-15|1016.94
#2011-04-18| 990.18
#2011-04-19|1001.26
#2011-04-20|1011.81
#2011-04-21|1025.39
#2011-04-22| .
#2011-04-25|1024.11
#2011-04-26|1030.62
#2011-04-27|1035.14
#2011-04-28|1045.93
#2011-04-29|1053.44
#2011-05-02|1060.79
#2011-05-03|1048.16
#2011-05-04|1037.54
#2011-05-05|1018.34
#2011-05-06|1028.09
#2011-05-09|1009.86
#2011-05-10|1016.33
#2011-05-11|1005.63
#2011-05-12| 985.80
#2011-05-13| 984.97
#2011-05-16| 989.86
#2011-05-17| 986.19
#2011-05-18| 996.13
#2011-05-19|1004.46
#2011-05-20| 997.47
#2011-05-23| 979.42
#2011-05-24| 989.75
#2011-05-25| 984.90
#2011-05-26| 995.84
#2011-05-27|1014.75
#2011-05-30| .
#2011-05-31|1037.74
#2011-06-01|1038.46
#2011-06-02|1036.04
#2011-06-03|1038.75
#2011-06-06|1033.57
#2011-06-07|1045.54
#2011-06-08|1039.92
#2011-06-09|1039.73
#2011-06-10|1029.87
#2011-06-13|1028.30
#2011-06-14|1030.95
#2011-06-15|1019.97
#2011-06-16|1011.08
#2011-06-17|1023.98
#2011-06-20|1017.91
#2011-06-21|1027.28
#2011-06-22|1024.85
#2011-06-23| 997.44
#2011-06-24| 998.11
#2011-06-27|1003.31
#2011-06-28|1016.45
#2011-06-29|1020.83
#2011-06-30|1032.41
#2011-07-01|1042.50
#2011-07-04| .
#2011-07-05|1055.38
#2011-07-06|1048.39
#2011-07-07|1061.88
#2011-07-08|1055.58
#2011-07-11|1030.60
#2011-07-12|1022.57
#2011-07-13|1036.58
#2011-07-14|1033.19
#2011-07-15|1030.72
#2011-07-18|1011.52
#2011-07-19|1020.64
#2011-07-20|1026.03
#2011-07-21|1041.62
#2011-07-22|1041.52
#2011-07-25|1042.16
#2011-07-26|1053.25
#2011-07-27|1048.40
#2011-07-28|1041.10
#2011-07-29|1037.91
#2011-08-01|1035.91
#2011-08-02|1023.36
#2011-08-03|1013.66
#2011-08-04| 987.15
#2011-08-05| 976.89
#2011-08-08| 934.45
#2011-08-09| 903.11
#2011-08-10| 918.00
#2011-08-11| 924.47
#2011-08-12| 933.31
#2011-08-15| 948.09
#2011-08-16| 947.46
#2011-08-17| 957.15
#2011-08-18| 932.89
#2011-08-19| 936.11
#2011-08-22| 933.27
#2011-08-23| 927.16
#2011-08-24| 927.72
#2011-08-25| 925.40
#2011-08-26| 930.42
#2011-08-29| 963.15
#2011-08-30| 960.67
#2011-08-31| 984.40
#2011-09-01| 987.69
#2011-09-02| 969.87
#2011-09-05| .
#2011-09-06| 952.43
#2011-09-07| 959.11
#2011-09-08| 964.68
#2011-09-09| 943.07
#2011-09-12| 922.25
#2011-09-13| 928.70
#2011-09-14| 926.95
#2011-09-15| 927.87
#2011-09-16| 930.01
#2011-09-19| 899.08
#2011-09-20| 908.42
#2011-09-21| 885.91
#2011-09-22| 833.63
#2011-09-23| 826.63
#2011-09-26| 843.33
#2011-09-27| 882.41
#2011-09-28| 873.47
#2011-09-29| 863.47
#2011-09-30| 849.30
#2011-10-03| 831.05
#2011-10-04| 818.60
#2011-10-05| 838.89
#2011-10-06| 843.97
#2011-10-07| 863.05
#2011-10-10| 875.26
#2011-10-11| 871.21
#2011-10-12| 890.01
#2011-10-13| 877.86
#2011-10-14| 887.51
#2011-10-17| 878.70
#2011-10-18| 866.76
#2011-10-19| 875.34
#2011-10-20| 851.82
#2011-10-21| 865.06
#2011-10-24| 882.75
#2011-10-25| 887.49
#2011-10-26| 877.63
#2011-10-27| 915.24
#2011-10-28| 924.98
#2011-10-31| 902.20
#2011-11-01| 874.72
#2011-11-02| 893.31
#2011-11-03| 904.70
#2011-11-04| 900.36
#2011-11-07| 896.78
#2011-11-08| 908.83
#2011-11-09| 886.09
#2011-11-10| 887.23
#2011-11-11| 905.83
#2011-11-14| 892.52
#2011-11-15| 878.61
#2011-11-16| 877.80
#2011-11-17| 875.95
#2011-11-18| 864.27
#2011-11-21| 841.08
#2011-11-22| 829.34
#2011-11-23| 811.60
#2011-11-24| .
#2011-11-25| 818.54
#2011-11-28| 838.25
#2011-11-29| 843.91
#2011-11-30| 885.09
#2011-12-01| 887.57
#2011-12-02| 898.30
#2011-12-05| 904.96
#2011-12-06| 897.62
#2011-12-07| 901.17
#2011-12-08| 888.89
#2011-12-09| 892.39
#2011-12-12| 878.40
#2011-12-13| 875.56
#2011-12-14| 852.11
#2011-12-15| 857.21
#2011-12-16| 861.35
#2011-12-19| 855.30
#2011-12-20| 867.57
#2011-12-21| 868.57
#2011-12-22| 881.62
#2011-12-23| 884.38
#2011-12-26| .
#2011-12-27| 884.84
#2011-12-28| 881.74
#2011-12-29| 882.23
#2011-12-30| 893.89
#2012-01-02| .
#2012-01-03| 905.77
#2012-01-04| 898.75
#2012-01-05| 894.44
#2012-01-06| 899.55
#2012-01-09| 898.39
#2012-01-10| 906.40
#2012-01-11| 905.10
#2012-01-12| 917.87
#2012-01-13| 909.65
#2012-01-16| .
#2012-01-17| 926.23
#2012-01-18| 934.27
#2012-01-19| 942.74
#2012-01-20| 945.01
#2012-01-23| 954.54
#2012-01-24| 947.33
#2012-01-25| 940.94
#2012-01-26| 976.11
#2012-01-27| 977.30
#2012-01-30| 968.32
#2012-01-31| 981.81
#2012-02-01|1006.03
#2012-02-02|1017.22
#2012-02-03|1028.21
#2012-02-06|1022.94
#2012-02-07|1019.06
#2012-02-08|1025.74
#2012-02-09|1023.58
#2012-02-10|1001.84
#2012-02-13|1018.29
#2012-02-14|1010.22
#2012-02-15|1012.57
#2012-02-16| 998.07
#2012-02-17|1014.09
#2012-02-20| .
#2012-02-21|1020.02
#2012-02-22|1018.11
#2012-02-23|1023.52
#2012-02-24|1033.70
#2012-02-27|1031.23
#2012-02-28|1045.45
#2012-02-29|1061.77
#2012-03-01|1063.52
#2012-03-02|1054.97
#2012-03-05|1051.79
#2012-03-06|1032.41
#2012-03-07|1032.12
#2012-03-08|1055.18
#2012-03-09|1064.19
#2012-03-12|1054.76
#2012-03-13|1062.64
#2012-03-14|1051.55
#2012-03-15|1056.34
#2012-03-16|1052.97
#2012-03-19|1054.85
#2012-03-20|1045.08
#2012-03-21|1042.81
#2012-03-22|1029.17
#2012-03-23|1030.29
#2012-03-26|1046.66
#2012-03-27|1055.71
#2012-03-28|1040.89
#2012-03-29|1030.22
#2012-03-30|1045.81
#2012-04-02|1049.65
#2012-04-03|1046.57
#2012-04-04|1017.30
#2012-04-05|1020.91
#2012-04-06| .
#2012-04-09|1012.99
#2012-04-10| 996.88
#2012-04-11|1001.30
#2012-04-12|1013.47
#2012-04-13|1009.55
#2012-04-16|1004.88
#2012-04-17|1024.74
#2012-04-18|1028.99
#2012-04-19|1025.37
#2012-04-20|1033.91
#2012-04-23|1025.11
#2012-04-24|1029.71
#2012-04-25|1031.60
#2012-04-26|1036.25
#2012-04-27|1040.35
#2012-04-30|1043.73
#2012-05-01|1045.03
#2012-05-02|1041.52
#2012-05-03|1044.20
#2012-05-04|1032.02
#2012-05-07|1029.99
#2012-05-08|1015.27
#2012-05-09| 997.33
#2012-05-10|1001.16
#2012-05-11| 993.83
#2012-05-14| 978.09
#2012-05-15| 962.63
#2012-05-16| 960.81
#2012-05-17| 952.62
#2012-05-18| 946.49
#2012-05-21| 952.35
#2012-05-22| 963.17
#2012-05-23| 937.77
#2012-05-24| 949.83
#2012-05-25| 945.24
#2012-05-28| .
#2012-05-29| 955.17
#2012-05-30| 929.64
#2012-05-31| 928.75
#2012-06-01| 920.63
#2012-06-04| 931.06
#2012-06-05| 933.06
#2012-06-06| 944.54
#2012-06-07| 959.36
#2012-06-08| 943.35
#2012-06-11| 941.85
#2012-06-12| 943.50
#2012-06-13| 955.96
#2012-06-14| 946.84
#2012-06-15| 955.79
#2012-06-18| 963.04
#2012-06-19| 974.88
#2012-06-20| 981.62
#2012-06-21| 964.05
#2012-06-22| 945.78
#2012-06-25| 944.46
#2012-06-26| 951.08
#2012-06-27| 959.38
#2012-06-28| 952.34
#2012-06-29| 986.15
#2012-07-02| 992.54
#2012-07-03|1008.39
#2012-07-04| .
#2012-07-05|1010.02
#2012-07-06| 993.00
#2012-07-09| 981.52
#2012-07-10| 988.43
#2012-07-11| 983.30
#2012-07-12| 965.01
#2012-07-13| 978.80
#2012-07-16| 984.83
#2012-07-17| 985.52
#2012-07-18| 994.87
#2012-07-19| 992.04
#2012-07-20| 984.70
#2012-07-23| 960.62
#2012-07-24| 955.02
#2012-07-25| 958.51
#2012-07-26| 977.36
#2012-07-27| 994.24
#2012-07-30| 994.37
#2012-07-31| 996.17
#2012-08-01| 998.86
#2012-08-02| 990.07
#2012-08-03|1021.57
#2012-08-06|1024.71
#2012-08-07|1024.42
#2012-08-08|1020.81
#2012-08-09|1026.25
#2012-08-10|1028.76
#2012-08-13|1019.66
#2012-08-14|1021.52
#2012-08-15|1012.08
#2012-08-16|1018.25
#2012-08-17|1002.70
#2012-08-20|1007.60
#2012-08-21|1022.14
#2012-08-22|1007.57
#2012-08-23|1017.85
#2012-08-24|1004.26
#2012-08-27|1008.67
#2012-08-28|1007.43
#2012-08-29|1006.69
#2012-08-30| 993.79
#2012-08-31|1002.08
#2012-09-03| .
#2012-09-04|1019.67
#2012-09-05|1015.91
#2012-09-06|1032.22
#2012-09-07|1044.39
#2012-09-10|1046.40
#2012-09-11|1045.56
#2012-09-12|1027.50
#2012-09-13|1032.03
#2012-09-14|1056.13
#2012-09-17|1062.12
#2012-09-18|1060.79
#2012-09-19|1061.21
#2012-09-20|1047.92
#2012-09-21|1054.02
#2012-09-24|1050.68
#2012-09-25|1059.99
#2012-09-26|1044.30
#2012-09-27|1048.42
#2012-09-28|1046.99
#2012-10-01|1037.05
#2012-10-02|1041.20
#2012-10-03|1036.57
#2012-10-04|1034.28
#2012-10-05|1012.88
#2012-10-08| 977.34
#2012-10-09| 981.34
#2012-10-10| 995.72
#2012-10-11|1000.62
#2012-10-12|1009.50
#2012-10-15| 990.57
#2012-10-16|1010.33
#2012-10-17|1035.60
#2012-10-18|1029.43
#2012-10-19|1018.53
#2012-10-22|1024.42
#2012-10-23|1003.76
#2012-10-24|1014.09
#2012-10-25|1018.34
#2012-10-26|1019.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.78
#2012-11-01|1015.64
#2012-11-02|1011.33
#2012-11-05|1016.26
#2012-11-06|1025.83
#2012-11-07|1028.24
#2012-11-08|1022.45
#2012-11-09|1024.38
#2012-11-12|1024.62
#2012-11-13|1021.92
#2012-11-14|1001.53
#2012-11-15| 995.85
#2012-11-16| 999.98
#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|1040.15
#2012-12-11|1048.20
#2012-12-12|1057.36
#2012-12-13|1064.58
#2012-12-14|1064.10
#2012-12-17|1073.32
#2012-12-18|1081.48
#2012-12-19|1092.32
#2012-12-20|1090.49
#2012-12-21|1081.51
#2012-12-24|1093.09
#2012-12-25|1091.98
#2012-12-26|1094.51
#2012-12-27|1093.98
#2012-12-28|1094.74
#2012-12-31|1092.02
#2013-01-01|1092.02
#2013-01-02|1098.54
#2013-01-03|1095.02
#2013-01-04|1097.47
#2013-01-07|1109.11
#2013-01-08|1104.51
#2013-01-09|1104.16
#2013-01-10|1091.30
#2013-01-11|1076.07
#2013-01-14|1078.70
#2013-01-15|1051.70
#2013-01-16|1048.39
#2013-01-17|1054.13
#2013-01-18|1044.88
#2013-01-21|1046.86
#2013-01-22|1045.70
#2013-01-23|1033.89
#2013-01-24|1038.30
#2013-01-25|1050.40
#2013-01-28|1036.17
#2013-01-29|1040.74
#2013-01-30|1030.83
#2013-01-31|1037.86
#2013-02-01|1047.09
#2013-02-04|1031.65
#2013-02-05|1048.44
#2013-02-06|1042.22
#2013-02-07|1045.51
#2013-02-08|1050.44
#2013-02-11|1048.47
#2013-02-12|1044.13
#2013-02-13|1049.55
#2013-02-14|1050.72
#2013-02-15|1054.85
#2013-02-18|1045.71
#2013-02-19|1042.82
#2013-02-20|1044.14
#2013-02-21|1034.70
#2013-02-22|1033.80
#2013-02-25|1044.49
#2013-02-26|1037.92
#2013-02-27|1033.06
#2013-02-28|1027.26
#2013-03-01|1023.02
#2013-03-04|1019.25
#2013-03-05|1029.84
#2013-03-06|1033.41
#2013-03-07|1028.76
#2013-03-08|1038.84
#2013-03-11| .
#2013-03-12|1037.53
#2013-03-13|1026.33
#2013-03-14|1028.34
#2013-03-15|1024.14
#2013-03-18|1023.09
#2013-03-19|1014.42
#2013-03-20|1017.63
#2013-03-21|1014.50
#2013-03-22|1016.15
#2013-03-25|1022.70
#2013-03-26|1031.04
#2013-03-27|1017.78
#2013-03-28|1030.77
#2013-03-29| .
#2013-04-01|1029.57
#2013-04-02|1034.45
#2013-04-03|1026.92
#2013-04-04|1023.34
#2013-04-05|1021.59
#2013-04-08|1036.88
#2013-04-09|1047.05
#2013-04-10|1061.57
#2013-04-11|1066.92
#2013-04-12|1058.01
#2013-04-15|1023.27
#2013-04-16|1022.58
#2013-04-17|1018.58
#2013-04-18|1022.30
#2013-04-19|1021.50
#2013-04-22|1020.00
#2013-04-23|1019.45
#2013-04-24|1028.64
#2013-04-25|1047.44
#2013-04-26|1042.91
#2013-04-29|1058.30
#2013-04-30|1062.39
#2013-05-01|1056.27
#2013-05-02|1076.56
#2013-05-03|1068.56
#2013-05-06|1058.72
#2013-05-07|1062.48
#2013-05-08|1068.58
#2013-05-09|1075.07
#2013-05-10|1061.19
#2013-05-13|1063.55
#2013-05-14|1062.32
#2013-05-15|1057.44
#2013-05-16|1058.82
#2013-05-17|1045.86
#2013-05-20|1026.25
#2013-05-21|1009.66
#2013-05-22|1009.84
#2013-05-23|1005.13
#2013-05-24|1009.07
#2013-05-27| 999.49
#2013-05-28| 995.85
#2013-05-29| 980.12
#2013-05-30| 963.42
#2013-05-31| 949.50
#2013-06-03| 953.31
#2013-06-04| 976.52
#2013-06-05| 951.01
#2013-06-06| 944.53
#2013-06-07| 945.43
#2013-06-10| 918.21
#2013-06-11| 909.09
#2013-06-12| 906.99
#2013-06-13| 911.38
#2013-06-14| 924.27
#2013-06-17| 930.49
#2013-06-18| 932.14
#2013-06-19| 933.46
#2013-06-20| 890.46
#2013-06-21| 887.28
#2013-06-24| 876.42
#2013-06-25| 884.37
#2013-06-26| 896.48
#2013-06-27| 917.67
#2013-06-28| 941.70
#2013-07-01| 959.61
#2013-07-02| 962.68
#2013-07-03| 932.45
#2013-07-04| 945.77
#2013-07-05| 924.68
#2013-07-08| 907.75
#2013-07-09| 929.90
#2013-07-10| 927.03
#2013-07-11| 939.51
#2013-07-12| 947.65
#2013-07-15| 958.73
#2013-07-16| 959.65
#2013-07-17| 966.50
#2013-07-18| 962.38
#2013-07-19| 964.16
#2013-07-22| 966.06
#2013-07-23| 971.31
#2013-07-24| 975.41
#2013-07-25| 965.33
#2013-07-26| 959.12
#2013-07-29| 958.13
#2013-07-30| 960.51
#2013-07-31| 952.93
#2013-08-01| 953.04
#2013-08-02| 965.14
#2013-08-05| 970.12
#2013-08-06| 963.17
#2013-08-07| 956.14
#2013-08-08| 967.13
#2013-08-09| 974.09
#2013-08-12| 969.39
#2013-08-13| 961.29
#2013-08-14| 963.68
#2013-08-15| 951.58
#2013-08-16| 956.08
#2013-08-19| 936.94
#2013-08-20| 935.63
#2013-08-21| 923.22
#2013-08-22| 916.81
#2013-08-23| 926.23
#2013-08-26| 929.33
#2013-08-27| 908.62
#2013-08-28| 898.42
#2013-08-29| 896.13
#2013-08-30| 902.15
#2013-09-02| 914.07
#2013-09-03| 907.82
#2013-09-04| 911.22
#2013-09-05| 917.16
#2013-09-06| 936.82
#2013-09-09| 947.98
#2013-09-10| 958.18
#2013-09-11| 968.19
#2013-09-12| 977.52
#2013-09-13| 975.46
#2013-09-16| 991.81
#2013-09-17| 999.87
#2013-09-18| 986.29
#2013-09-19|1016.19
#2013-09-20| 992.23
#2013-09-23| 996.81
#2013-09-24| 996.45
#2013-09-25| 998.64
#2013-09-26| 988.17
#2013-09-27| 980.30
#2013-09-30| 976.16
#2013-10-01| 976.71
#2013-10-02| 981.15
#2013-10-03| 986.61
#2013-10-04| 994.06
#2013-10-07| 997.23
#2013-10-08| 996.89
#2013-10-09| 984.94
#2013-10-10|1001.67
#2013-10-11|1008.77
#2013-10-14|1005.10
#2013-10-15|1013.50
#2013-10-16|1028.38
#2013-10-17|1032.40
#2013-10-18|1043.43
#2013-10-21|1045.95
#2013-10-22|1058.95
#2013-10-23|1053.96
#2013-10-24|1057.68
#2013-10-25|1051.37
#2013-10-28|1055.51
#2013-10-29|1053.06
#2013-10-30|1058.49
#2013-10-31|1043.59
#2013-11-01|1026.18
#2013-11-04|1024.66
#2013-11-05|1018.80
#2013-11-06|1022.21
#2013-11-07|1012.01
#2013-11-08| 994.05
#2013-11-11| 986.30
#2013-11-12| 982.18
#2013-11-13| 977.55
#2013-11-14| 984.86
#2013-11-15|1004.80
#2013-11-18|1024.43
#2013-11-19|1016.43
#2013-11-20|1022.65
#2013-11-21|1011.60
#2013-11-22|1015.51
#2013-11-25|1016.42
#2013-11-26|1004.84
#2013-11-27|1002.68
#2013-11-28|1007.42
#2013-11-29|1015.03
#2013-12-02|1001.53
#2013-12-03| 988.37
#2013-12-04| 977.85
#2013-12-05| 978.44
#2013-12-06| 989.92
#2013-12-09| 993.87
#2013-12-10| 993.16
#2013-12-11| 988.20
#2013-12-12| 974.76
#2013-12-13| 977.54
#2013-12-16| 977.08
#2013-12-17| 985.58
#2013-12-18| 993.15
#2013-12-19| 994.68
#2013-12-20|1002.39
#2013-12-23|1011.95
#2013-12-24|1011.53
#2013-12-25|1012.51
#2013-12-26|1008.72
#2013-12-27|1004.96
#2013-12-30|1012.87
#2013-12-31|1011.56
#2014-01-01|1011.56
#2014-01-02| 999.59
#2014-01-03| 994.14
#2014-01-06| 986.57
#2014-01-07| 988.55
#2014-01-08| 979.20
#2014-01-09| 967.30
#2014-01-10| 977.73
#2014-01-13| 983.99
#2014-01-14| 981.27
#2014-01-15| 981.43
#2014-01-16| 974.35
#2014-01-17| 970.08
#2014-01-20| 963.37
#2014-01-21| 968.19
#2014-01-22| 970.82
#2014-01-23| 968.75
#2014-01-24| 943.87
#2014-01-27| 930.11
#2014-01-28| 935.98
#2014-01-29| 915.40
#2014-01-30| 908.74
#2014-01-31| 911.37
#2014-02-03| 903.68
#2014-02-04| 901.86
#2014-02-05| 905.33
#2014-02-06| 920.80
#2014-02-07| 924.92
#2014-02-10| 927.48
#2014-02-11| 933.17
#2014-02-12| 939.31
#2014-02-13| 930.35
#2014-02-14| 945.22
#2014-02-17| 953.60
#2014-02-18| 951.99
#2014-02-19| 951.67
#2014-02-20| 940.80
#2014-02-21| 946.79
#2014-02-24| 956.65
#2014-02-25| 961.55
#2014-02-26| 952.37
#2014-02-27| 960.53
#2014-02-28| 969.82
#2014-03-03| 961.41
#2014-03-04| 971.87
#2014-03-05| 983.06
#2014-03-06| 993.23
#2014-03-07| 982.68
#2014-03-10| 976.36
#2014-03-11| 974.92
#2014-03-12| 965.20
#2014-03-13| 975.56
#2014-03-14| 978.27
#2014-03-17| 984.44
#2014-03-18| 990.47
#2014-03-19| 985.94
#2014-03-20| 968.75
#2014-03-21| 973.42
#2014-03-24| 980.95
#2014-03-25|1002.15
#2014-03-26|1016.06
#2014-03-27|1019.48
#2014-03-28|1031.45
#2014-03-31|1038.28
#2014-04-01|1043.51
#2014-04-02|1038.80
#2014-04-03|1035.62
#2014-04-04|1053.07
#2014-04-07|1051.27
#2014-04-08|1061.21
#2014-04-09|1062.61
#2014-04-10|1079.83
#2014-04-11|1068.81
#2014-04-14|1063.43
#2014-04-15|1050.30
#2014-04-16|1056.26
#2014-04-17|1066.02
#2014-04-18|1065.18
#2014-04-21|1064.62
#2014-04-22|1068.20
#2014-04-23|1071.94
#2014-04-24|1076.93
#2014-04-25|1078.09
#2014-04-28|1079.76
#2014-04-29|1088.19
#2014-04-30|1091.29
#2014-05-01|1095.75
#2014-05-02|1101.93
#2014-05-05|1090.37
#2014-05-06|1095.27
#2014-05-07|1096.99
#2014-05-08|1119.27
#2014-05-09|1105.56
#2014-05-12|1110.95
#2014-05-13|1115.15
#2014-05-14|1116.88
#2014-05-15|1106.17
#2014-05-16|1106.77
#2014-05-19|1115.83
#2014-05-20|1104.11
#2014-05-21|1101.25
#2014-05-22|1117.37
#2014-05-23|1124.17
#2014-05-26|1112.28
#2014-05-27|1098.15
#2014-05-28|1087.56
#2014-05-29|1096.48
#2014-05-30|1078.77
#2014-06-02|1070.78
#2014-06-03|1061.76
#2014-06-04|1064.77
#2014-06-05|1077.60
#2014-06-06|1095.46
#2014-06-09|1088.84
#2014-06-10|1086.20
#2014-06-11|1082.72
#2014-06-12|1088.72
#2014-06-13|1078.70
#2014-06-16|1077.93
#2014-06-17|1076.79
#2014-06-18|1079.69
#2014-06-19|1095.05
#2014-06-20|1091.17
#2014-06-23|1096.83
#2014-06-24|1100.59
#2014-06-25|1090.63
#2014-06-26|1086.31
#2014-06-27|1087.49
#2014-06-30|1091.62
#2014-07-01|1096.08
#2014-07-02|1092.21
#2014-07-03|1087.20
#2014-07-04|1090.11
#2014-07-07|1092.13
#2014-07-08|1102.34
#2014-07-09|1104.73
#2014-07-10|1096.94
#2014-07-11|1103.21
#2014-07-14|1112.38
#2014-07-15|1113.42
#2014-07-16|1126.39
#2014-07-17|1120.72
#2014-07-18|1119.98
#2014-07-21|1115.42
#2014-07-22|1131.84
#2014-07-23|1141.48
#2014-07-24|1144.98
#2014-07-25|1143.51
#2014-07-28|1155.60
#2014-07-29|1146.55
#2014-07-30|1128.22
#2014-07-31|1121.02
#2014-08-01|1122.46
#2014-08-04|1130.67
#2014-08-05|1125.86
#2014-08-06|1110.50
#2014-08-07|1105.47
#2014-08-08|1104.35
#2014-08-11|1124.33
#2014-08-12|1130.29
#2014-08-13|1129.39
#2014-08-14|1131.79
#2014-08-15|1125.96
#2014-08-18|1127.72
#2014-08-19|1128.90
#2014-08-20|1113.15
#2014-08-21|1125.40
#2014-08-22|1128.76
#2014-08-25|1132.66
#2014-08-26|1140.93
#2014-08-27|1147.26
#2014-08-28|1144.07
#2014-08-29|1145.62
#2014-09-01|1146.18
#2014-09-02|1149.39
#2014-09-03|1161.17
#2014-09-04|1166.74
#2014-09-05|1162.56
#2014-09-08|1159.01
#2014-09-09|1134.73
#2014-09-10|1132.80
#2014-09-11|1133.78
#2014-09-12|1127.90
#2014-09-15|1123.39
#2014-09-16|1122.82
#2014-09-17|1134.44
#2014-09-18|1129.33
#2014-09-19|1120.24
#2014-09-22|1095.44
#2014-09-23|1086.09
#2014-09-24|1084.50
#2014-09-25|1067.78
#2014-09-26|1065.62
#2014-09-29|1064.48
#2014-09-30|1064.86
#2014-10-01|1065.92
#2014-10-02|1072.63
#2014-10-03|1063.51
#2014-10-06|1079.38
#2014-10-07|1077.42
#2014-10-08|1064.47
#2014-10-09|1082.28
#2014-10-10|1060.88
#2014-10-13|1069.68
#2014-10-14|1068.50
#2014-10-15|1050.00
#2014-10-16|1045.01
#2014-10-17|1054.62
#2014-10-20|1055.91
#2014-10-21|1078.90
#2014-10-22|1072.69
#2014-10-23|1078.24
#2014-10-24|1082.36
#2014-10-27|1087.72
#2014-10-28|1107.08
#2014-10-29|1122.30
#2014-10-30|1113.87
#2014-10-31|1110.93
#2014-11-03|1110.04
#2014-11-04|1115.69
#2014-11-05|1103.46
#2014-11-06|1093.00
#2014-11-07|1089.96
#2014-11-10|1106.29
#2014-11-11|1111.01
#2014-11-12|1123.70
#2014-11-13|1131.28
#2014-11-14|1131.98
#2014-11-17|1138.36
#2014-11-18|1155.41
#2014-11-19|1155.54
#2014-11-20|1151.88
#2014-11-21|1169.66
#2014-11-24|1166.47
#2014-11-25|1168.21
#2014-11-26|1171.38
#2014-11-27|1182.08
#2014-11-28|1175.31
#2014-12-01|1162.99
#2014-12-02|1150.29
#2014-12-03|1145.36
#2014-12-04|1147.45
#2014-12-05|1128.58
#2014-12-08|1106.62
#2014-12-09|1111.51
#2014-12-10|1105.58
#2014-12-11|1092.12
#2014-12-12|1090.59
#2014-12-15|1076.34
#2014-12-16|1074.18
#2014-12-17|1077.12
#2014-12-18|1110.67
#2014-12-19|1107.45
#2014-12-22|1115.08
#2014-12-23|1108.39
#2014-12-24|1104.26
#2014-12-25|1104.23
#2014-12-26|1110.99
#2014-12-29|1128.35
#2014-12-30|1128.85
#2014-12-31|1126.72
#2015-01-01|1126.72
#2015-01-02|1110.59
#2015-01-05|1099.34
#2015-01-06|1105.70
#2015-01-07|1106.94
#2015-01-08|1138.72
#2015-01-09|1142.00
#2015-01-12|1137.35
#2015-01-13|1161.02
#2015-01-14|1155.56
#2015-01-15|1149.99
#2015-01-16|1139.00
#2015-01-19|1142.24
#2015-01-20|1150.32
#2015-01-21|1167.61
#2015-01-22|1188.97
#2015-01-23|1193.58
#2015-01-26|1191.00
#2015-01-27|1192.07
#2015-01-28|1200.96
#2015-01-29|1200.23
#2015-01-30|1185.97
#2015-02-02|1196.77
#2015-02-03|1222.08
#2015-02-04|1210.22
#2015-02-05|1231.46
#2015-02-06|1216.44
#2015-02-09|1197.51
#2015-02-10|1188.70
#2015-02-11|1166.09
#2015-02-12|1192.74
#2015-02-13|1208.50
#2015-02-16|1199.60
#2015-02-17|1190.62
#2015-02-18|1179.10
#2015-02-19|1193.60
#2015-02-20|1196.61
#2015-02-23|1205.04
#2015-02-24|1218.09
#2015-02-25|1229.42
#2015-02-26|1215.05
#2015-02-27|1204.20
#2015-03-02|1192.28
#2015-03-03|1190.75
#2015-03-04|1180.25
#2015-03-05|1195.65
#2015-03-06|1164.66
#2015-03-09|1143.17
#2015-03-10|1112.08
#2015-03-11|1117.08
#2015-03-12|1125.45
#2015-03-13|1105.69
#2015-03-16|1119.38
#2015-03-17|1128.95
#2015-03-18|1132.62
#2015-03-19|1141.97
#2015-03-20|1161.88
#2015-03-23|1177.50
#2015-03-24|1187.99
#2015-03-25|1185.53
#2015-03-26|1167.22
#2015-03-27|1163.29
#2015-03-30|1165.95
#2015-03-31|1166.29
#2015-04-01|1173.39
#2015-04-02|1174.94
#2015-04-03|1192.09
#2015-04-06|1199.86
#2015-04-07|1193.26
#2015-04-08|1194.09
#2015-04-09|1192.45
#2015-04-10|1200.10
#2015-04-13|1190.69
#2015-04-14|1200.25
#2015-04-15|1183.48
#2015-04-16|1197.96
#2015-04-17|1191.35
#2015-04-20|1187.48
#2015-04-21|1199.13
#2015-04-22|1188.12
#2015-04-23|1193.30
#2015-04-24|1191.68
#2015-04-27|1203.24
#2015-04-28|1226.89
#2015-04-29|1228.74
#2015-04-30|1202.76
#2015-05-01|1195.76
#2015-05-04|1185.64
#2015-05-05|1195.21
#2015-05-06|1177.82
#2015-05-07|1154.46
#2015-05-08|1169.24
#2015-05-11|1160.79
#2015-05-12|1156.35
#2015-05-13|1172.96
#2015-05-14|1171.42
#2015-05-15|1185.49
#2015-05-18|1190.46
#2015-05-19|1189.88
#2015-05-20|1197.63
#2015-05-21|1200.68
#2015-05-22|1191.53
#2015-05-25|1180.59
#2015-05-26|1151.52
#2015-05-27|1139.58
#2015-05-28|1130.13
#2015-05-29|1122.86
#2015-06-01|1100.29
#2015-06-02|1098.07
#2015-06-03|1085.63
#2015-06-04|1070.46
#2015-06-05|1052.03
#2015-06-08|1050.86
#2015-06-09|1059.35
#2015-06-10|1080.15
#2015-06-11|1079.41
#2015-06-12|1074.25
#2015-06-15|1065.35
#2015-06-16|1067.40
#2015-06-17|1068.17
#2015-06-18|1091.65
#2015-06-19|1090.32
#2015-06-22|1097.07
#2015-06-23|1091.70
#2015-06-24|1096.56
#2015-06-25|1114.31
#2015-06-26|1098.59
#2015-06-29|1087.16
#2015-06-30|1110.30
#2015-07-01|1088.98
#2015-07-02|1093.57
#2015-07-03|1087.08
#2015-07-06|1072.67
#2015-07-07|1045.33
#2015-07-08|1040.52
#2015-07-09|1059.34
#2015-07-10|1073.83
#2015-07-13|1083.67
#2015-07-14|1079.28
#2015-07-15|1085.69
#2015-07-16|1097.83
#2015-07-17|1106.62
#2015-07-20|1094.81
#2015-07-21|1107.06
#2015-07-22|1091.41
#2015-07-23|1087.64
#2015-07-24|1054.14
#2015-07-27|1056.92
#2015-07-28|1051.30
#2015-07-29|1069.94
#2015-07-30|1051.76
#2015-07-31|1069.53
#2015-08-03|1065.37
#2015-08-04|1078.78
#2015-08-05|1066.85
#2015-08-06|1070.03
#2015-08-07|1079.96
#2015-08-10|1074.31
#2015-08-11|1065.95
#2015-08-12|1050.89
#2015-08-13|1044.60
#2015-08-14|1035.23
#2015-08-17|1022.89
#2015-08-18|1027.36
#2015-08-19|1014.36
#2015-08-20|1028.55
#2015-08-21|1020.86
#2015-08-24| 979.49
#2015-08-25|1016.70
#2015-08-26| 996.27
#2015-08-27|1011.10
#2015-08-28|1013.22
#2015-08-31|1020.75
#2015-09-01| 981.66
#2015-09-02| 981.94
#2015-09-03| 992.43
#2015-09-04| 962.99
#2015-09-07| 940.53
#2015-09-08| 959.27
#2015-09-09| 966.18
#2015-09-10| 971.15
#2015-09-11| 965.42
#2015-09-14| 986.85
#2015-09-15| 984.08
#2015-09-16| 999.84
#2015-09-17| 998.96
#2015-09-18|1000.64
#2015-09-21| 978.35
#2015-09-22| 955.39
#2015-09-23| 956.25
#2015-09-24| 940.74
#2015-09-25| 956.95
#2015-09-28| 928.50
#2015-09-29| 930.51
#2015-09-30| 944.79
#2015-10-01| 953.93
#2015-10-02| 963.45
#2015-10-05| 994.35
#2015-10-06|1003.55
#2015-10-07|1015.27
#2015-10-08|1015.75
#2015-10-09|1035.50
#2015-10-12|1039.67
#2015-10-13|1019.87
#2015-10-14|1028.07
#2015-10-15|1049.57
#2015-10-16|1044.35
#2015-10-19|1031.81
#2015-10-20|1026.76
#2015-10-21|1004.66
#2015-10-22|1017.35
#2015-10-23|1019.48
#2015-10-26|1028.70
#2015-10-27|1016.15
#2015-10-28|1028.20
#2015-10-29| 994.08
#2015-10-30| 997.91
#2015-11-02|1003.59
#2015-11-03| 998.66
#2015-11-04| 997.73
#2015-11-05| 993.54
#2015-11-06| 954.21
#2015-11-09| 951.26
#2015-11-10| 941.08
#2015-11-11| 945.51
#2015-11-12| 933.47
#2015-11-13| 912.25
#2015-11-16| 919.76
#2015-11-17| 932.09
#2015-11-18| 927.90
#2015-11-19| 958.88
#2015-11-20| 966.97
#2015-11-23| 955.46
#2015-11-24| 952.35
#2015-11-25| 938.23
#2015-11-26| 935.41
#2015-11-27| 925.27
#2015-11-30| 917.01
#2015-12-01| 918.44
#2015-12-02| 907.98
#2015-12-03| 895.30
#2015-12-04| 883.65
#2015-12-07| 879.33
#2015-12-08| 863.41
#2015-12-09| 875.29
#2015-12-10| 811.80
#2015-12-11| 750.23
#2015-12-14| 801.81
#2015-12-15| 826.67
#2015-12-16| 825.38
#2015-12-17| 826.87
#2015-12-18| 823.62
#2015-12-21| 836.50
#2015-12-22| 837.33
#2015-12-23| 851.25
#2015-12-24| 850.53
#2015-12-25| 850.53
#2015-12-28| 843.98
#2015-12-29| 845.00
#2015-12-30| 820.65
#2015-12-31| 823.22
#2016-01-01| 823.22
#2016-01-04| 798.26
#2016-01-05| 808.66
#2016-01-06| 796.29
#2016-01-07| 780.86
#2016-01-08| 767.81
#2016-01-11| 747.39
#2016-01-12| 759.86
#2016-01-13| 773.87
#2016-01-14| 762.40
#2016-01-15| 731.33
#2016-01-18| 727.16
#2016-01-19| 737.18
#2016-01-20| 716.66
#2016-01-21| 730.00
#2016-01-22| 744.80
#2016-01-25| 748.44
#2016-01-26| 765.29
#2016-01-27| 776.49
#2016-01-28| 785.52
#2016-01-29| 817.05
#2016-02-01| 818.58
#2016-02-02| 787.54
#2016-02-03| 788.88
#2016-02-04| 843.84
#2016-02-05| 829.74
#2016-02-08| 832.93
#2016-02-09| 821.30
#2016-02-10| 822.98
#2016-02-11| 831.50
#2016-02-12| 838.93
#2016-02-15| 858.68
#2016-02-16| 851.63
#2016-02-17| 870.84
#2016-02-18| 875.18
#2016-02-19| 869.23
#2016-02-22| 878.42
#2016-02-23| 873.77
#2016-02-24| 849.13
#2016-02-25| 863.73
#2016-02-26| 838.93
#2016-02-29| 857.73
#2016-03-01| 878.07
#2016-03-02| 887.86
#2016-03-03| 909.75
#2016-03-04| 931.99
#2016-03-07| 948.23
#2016-03-08| 928.15
#2016-03-09| 923.56
#2016-03-10| 930.60
#2016-03-11| 942.93
#2016-03-14| 919.20
#2016-03-15| 895.52
#2016-03-16| 890.38
#2016-03-17| 964.39
#2016-03-18| 963.59
#2016-03-21| 970.81
#2016-03-22| 976.79
#2016-03-23| 949.11
#2016-03-24| 938.78
#2016-03-25| 938.15
#2016-03-28| 935.39
#2016-03-29| 942.62
#2016-03-30| 994.78
#2016-03-31|1003.53
#2016-04-01| 988.22
#2016-04-04|1000.24
#2016-04-05| 977.33
#2016-04-06| 965.00
#2016-04-07| 967.66
#2016-04-08| 992.31
#2016-04-11|1015.18
#2016-04-12|1030.97
#2016-04-13|1044.09
#2016-04-14|1044.43
#2016-04-15|1033.43
#2016-04-18|1046.22
#2016-04-19|1070.19
#2016-04-20|1090.59
#2016-04-21|1075.08
#2016-04-22|1054.07
#2016-04-25|1046.84
#2016-04-26|1047.86
#2016-04-27|1040.65
#2016-04-28|1073.00
#2016-04-29|1085.33
#2016-05-02|1077.32
#2016-05-03|1030.70
#2016-05-04|1006.55
#2016-05-05|1001.03
#2016-05-06|1007.65
#2016-05-09| 982.03
#2016-05-10| 981.24
#2016-05-11|1005.80
#2016-05-12|1002.14
#2016-05-13| 980.53
#2016-05-16| 953.41
#2016-05-17| 958.90
#2016-05-18| 949.47
#2016-05-19| 924.16
#2016-05-20| 941.28
#2016-05-23| 943.05
#2016-05-24| 943.81
#2016-05-25| 939.36
#2016-05-26| 956.43
#2016-05-27| 953.34
#2016-05-30| 941.58
#2016-05-31| 934.94
#2016-06-01| 956.95
#2016-06-02| 961.94
#2016-06-03|1001.30
#2016-06-06|1024.94
#2016-06-07|1039.32
#2016-06-08|1048.55
#2016-06-09|1028.33
#2016-06-10|1010.11
#2016-06-13| 996.13
#2016-06-14| 962.58
#2016-06-15| 972.06
#2016-06-16| 956.25
#2016-06-17| 973.62
#2016-06-20|1007.59
#2016-06-21|1015.65
#2016-06-22|1030.32
#2016-06-23|1046.03
#2016-06-24|1004.85
#2016-06-27| 939.99
#2016-06-28| 974.33
#2016-06-29|1020.93
#2016-06-30|1040.73
#2016-07-01|1057.69
#2016-07-04|1069.88
#2016-07-05|1035.55
#2016-07-06|1027.82
#2016-07-07|1038.38
#2016-07-08|1058.00
#2016-07-11|1092.22
#2016-07-12|1101.73
#2016-07-13|1095.98
#2016-07-14|1117.83
#2016-07-15|1122.01
#2016-07-18|1124.38
#2016-07-19|1119.80
#2016-07-20|1128.36
#2016-07-21|1141.40
#2016-07-22|1135.41
#2016-07-25|1131.45
#2016-07-26|1148.21
#2016-07-27|1161.08
#2016-07-28|1159.63
#2016-07-29|1183.78
#2016-08-01|1193.51
#2016-08-02|1184.13
#2016-08-03|1181.45
#2016-08-04|1203.88
#2016-08-05|1191.08
#2016-08-08|1205.68
#2016-08-09|1221.42
#2016-08-10|1240.62
#2016-08-11|1252.18
#2016-08-12|1238.64
#2016-08-15|1242.80
#2016-08-16|1218.30
#2016-08-17|1198.59
#2016-08-18|1216.78
#2016-08-19|1195.19
#2016-08-22|1179.04
#2016-08-23|1184.87
#2016-08-24|1123.63
#2016-08-25|1117.77
#2016-08-26|1132.88
#2016-08-29|1097.11
#2016-08-30|1085.59
#2016-08-31|1039.81
#2016-09-01|1039.51
#2016-09-02|1065.74
#2016-09-05|1073.49
#2016-09-06|1115.90
#2016-09-07|1111.60
#2016-09-08|1114.96
#2016-09-09|1076.97
#2016-09-12|1057.25
#2016-09-13|1057.51
#2016-09-14|1062.69
#2016-09-15|1060.08
#2016-09-16|1040.73
#2016-09-19|1070.14
#2016-09-20|1080.19
#2016-09-21|1087.34
#2016-09-22|1121.47
#2016-09-23|1112.50
#2016-09-26|1107.32
#2016-09-27|1109.76
#2016-09-28|1112.85
#2016-09-29|1110.22
#2016-09-30|1110.39
#2016-10-03|1116.04
#2016-10-04|1121.34
#2016-10-05|1111.48
#2016-10-06|1096.02
#2016-10-07|1103.30
#2016-10-10|1109.10
#2016-10-11|1064.48
#2016-10-12|1064.77
#2016-10-13|1051.14
#2016-10-14|1063.20
#2016-10-17|1065.51
#2016-10-18|1088.57
#2016-10-19|1099.39
#2016-10-20|1092.12
#2016-10-21|1093.28
#2016-10-24|1096.63
#2016-10-25|1102.41
#2016-10-26|1095.20
#2016-10-27|1094.63
#2016-10-28|1089.39
#2016-10-31|1123.69
#2016-11-01|1123.10
#2016-11-02|1122.15
#2016-11-03|1105.53
#2016-11-04|1073.97
#2016-11-07|1098.73
#2016-11-08|1116.84
#2016-11-09|1093.47
#2016-11-10|1052.23
#2016-11-11|1005.22
#2016-11-14| 988.39
#2016-11-15|1010.32
#2016-11-16|1021.15
#2016-11-17|1027.20
#2016-11-18|1010.63
#2016-11-21|1022.57
#2016-11-22|1043.61
#2016-11-23|1027.98
#2016-11-24|1028.37
#2016-11-25|1031.30
#2016-11-28|1061.86
#2016-11-29|1040.56
#2016-11-30|1029.56
#2016-12-01|1024.25
#2016-12-02|1016.25
#2016-12-05|1037.21
#2016-12-06|1041.74
#2016-12-07|1064.86
#2016-12-08|1074.20
#2016-12-09|1076.78
#2016-12-12|1075.64
#2016-12-13|1091.50
#2016-12-14|1083.00
#2016-12-15|1035.86
#2016-12-16|1028.48
#2016-12-19|1040.41
#2016-12-20|1053.08
#2016-12-21|1057.02
#2016-12-22|1039.95
#2016-12-23|1039.66
#2016-12-26|1038.75
#2016-12-27|1045.62
#2016-12-28|1074.98
#2016-12-29|1099.49
#2016-12-30|1098.42
#2017-01-02|1097.71
#2017-01-03|1095.31
#2017-01-04|1114.41
#2017-01-05|1108.31
#2017-01-06|1102.68
#2017-01-09|1103.24
#2017-01-10|1113.16
#2017-01-11|1091.60
#2017-01-12|1133.81
#2017-01-13|1141.94
#2017-01-16|1136.82
#2017-01-17|1141.55
#2017-01-18|1150.38
#2017-01-19|1138.17
#2017-01-20|1132.66
#2017-01-23|1146.42
#2017-01-24|1169.72
#2017-01-25|1178.75
#2017-01-26|1176.05
#2017-01-27|1148.06
#2017-01-30|1138.68
#2017-01-31|1145.12
#2017-02-01|1152.86
#2017-02-02|1150.63
#2017-02-03|1156.00
#2017-02-06|1138.36
#2017-02-07|1140.32
#2017-02-08|1146.72
#2017-02-09|1148.21
#2017-02-10|1156.22
#2017-02-13|1178.77
#2017-02-14|1182.28
#2017-02-15|1202.53
#2017-02-16|1216.81
#2017-02-17|1206.48
#2017-02-20|1204.45
#2017-02-21|1193.76
#2017-02-22|1190.30
#2017-02-23|1220.63
#2017-02-24|1197.27
#2017-02-27|1197.99
#2017-02-28|1173.97
#2017-03-01|1182.79
#2017-03-02|1188.88
#2017-03-03|1189.61
#2017-03-06|1197.64
#2017-03-07|1194.73
#2017-03-08|1177.88
#2017-03-09|1152.76
#2017-03-10|1167.61
#2017-03-13|1185.44
#2017-03-14|1185.21
#2017-03-15|1195.16
#2017-03-16|1252.42
#2017-03-17|1245.12
#2017-03-20|1262.00
#2017-03-21|1263.16
#2017-03-22|1267.29
#2017-03-23|1266.65
#2017-03-24|1267.75
#2017-03-27|1229.56
#2017-03-28|1219.63
#2017-03-29|1212.18
#2017-03-30|1215.10
#2017-03-31|1140.03
#2017-04-03|1140.05
#2017-04-04|1138.63
#2017-04-05|1111.69
#2017-04-06|1097.14
#2017-04-07|1103.91
#2017-04-10|1084.12
#2017-04-11|1100.70
#2017-04-12|1120.19
#2017-04-13|1156.91
#2017-04-14|1157.00
#2017-04-17|1166.75
#2017-04-18|1155.16
#2017-04-19|1154.15
#2017-04-20|1164.46
#2017-04-21|1158.70
#2017-04-24|1185.55
#2017-04-25|1179.30
#2017-04-26|1165.22
#2017-04-27|1159.89
#2017-04-28|1156.98
#2017-05-01|1159.24
#2017-05-02|1170.56
#2017-05-03|1151.16
#2017-05-04|1130.22
#2017-05-05|1130.77
#2017-05-08|1131.02
#2017-05-09|1131.02
#2017-05-10|1149.14
#2017-05-11|1149.98
#2017-05-12|1151.87
#2017-05-15|1165.39
#2017-05-16|1174.57
#2017-05-17|1153.46
#2017-05-18|1132.74
#2017-05-19|1149.88
#2017-05-22|1156.76
#2017-05-23|1175.59
#2017-05-24|1175.05
#2017-05-25|1173.48
#2017-05-26|1174.43
#2017-05-29|1157.36
#2017-05-30|1152.70
#2017-05-31|1138.61
#2017-06-01|1144.03
#2017-06-02|1160.97
#2017-06-05|1180.22
#2017-06-06|1152.07
#2017-06-07|1141.65
#2017-06-08|1116.61
#2017-06-09|1129.71
#2017-06-12|1135.53
#2017-06-13|1130.82
#2017-06-14|1150.75
#2017-06-15|1111.04
#2017-06-16|1113.53
#2017-06-19|1110.71
#2017-06-20|1091.18
#2017-06-21|1102.05
#2017-06-22|1095.27
#2017-06-23|1106.48
#2017-06-26|1112.46
#2017-06-27|1102.33
#2017-06-28|1095.49
#2017-06-29|1097.27
#2017-06-30|1098.63
#2017-07-03|1089.09
#2017-07-04|1094.73
#2017-07-05|1079.98
#2017-07-06|1087.20
#2017-07-07|1074.53
#2017-07-10|1077.46
#2017-07-11|1064.47
#2017-07-12|1101.48
#2017-07-13|1105.25
#2017-07-14|1136.77
#2017-07-17|1154.29
#2017-07-18|1144.39
#2017-07-19|1154.94
#2017-07-20|1158.45
#2017-07-21|1162.73
#2017-07-24|1158.39
#2017-07-25|1144.43
#2017-07-26|1150.63
#2017-07-27|1156.82
#2017-07-28|1160.34
#2017-07-31|1144.29
#2017-08-01|1142.30
#2017-08-02|1146.76
#2017-08-03|1144.82
#2017-08-04|1140.12
#2017-08-07|1156.95
#2017-08-08|1161.38
#2017-08-09|1140.82
#2017-08-10|1149.82
#2017-08-11|1138.77
#2017-08-14|1149.74
#2017-08-15|1139.24
#2017-08-16|1152.05
#2017-08-17|1160.24
#2017-08-18|1158.65
#2017-08-21|1171.36
#2017-08-22|1180.36
#2017-08-23|1178.23
#2017-08-24|1193.03
#2017-08-25|1202.99
#2017-08-28|1205.11
#2017-08-29|1214.17
#2017-08-30|1201.07
#2017-08-31|1205.81
#2017-09-01|1213.96
#2017-09-04|1201.90
#2017-09-05|1206.35
#2017-09-06|1196.81
#2017-09-07|1198.26
#2017-09-08|1187.41
#2017-09-11|1182.10
#2017-09-12|1181.32
#2017-09-13|1166.52
#2017-09-14|1156.23
#2017-09-15|1152.55
#2017-09-18|1140.85
#2017-09-19|1131.14
#2017-09-20|1144.00
#2017-09-21|1133.84
#2017-09-22|1139.04
#2017-09-25|1129.32
#2017-09-26|1116.26
#2017-09-27|1103.67
#2017-09-28|1103.06
#2017-09-29|1113.43
#2017-10-02|1098.14
#2017-10-03|1108.57
#2017-10-04|1122.56
#2017-10-05|1119.66
#2017-10-06|1115.66
#2017-10-09|1113.12
#2017-10-10|1139.18
#2017-10-11|1144.52
#2017-10-12|1157.20
#2017-10-13|1171.89
#2017-10-16|1177.99
#2017-10-17|1152.11
#2017-10-18|1148.55
#2017-10-19|1148.22
#2017-10-20|1129.69
#2017-10-23|1125.80
#2017-10-24|1118.01
#2017-10-25|1097.89
#2017-10-26|1090.36
#2017-10-27|1093.11
#2017-10-30|1112.99
#2017-10-31|1103.08
#2017-11-01|1118.07
#2017-11-02|1124.13
#2017-11-03|1106.54
#2017-11-06|1108.71
#2017-11-07|1106.91
#2017-11-08|1119.60
#2017-11-09|1109.71
#2017-11-10|1102.45
#2017-11-13|1088.42
#2017-11-14|1087.66
#2017-11-15|1078.27
#2017-11-16|1098.33
#2017-11-17|1119.74
#2017-11-20|1118.72
#2017-11-21|1128.51
#2017-11-22|1152.57
#2017-11-23|1157.41
#2017-11-24|1161.07
#2017-11-27|1171.68
#2017-11-28|1197.34
#2017-11-29|1200.49
#2017-11-30|1197.60
#2017-12-01|1194.66
#2017-12-04|1203.81
#2017-12-05|1212.27
#2017-12-06|1188.88
#2017-12-07|1170.23
#2017-12-08|1166.99
#2017-12-11|1171.00
#2017-12-12|1142.38
#2017-12-13|1155.66
#2017-12-14|1189.13
#2017-12-15|1213.49
#2017-12-18|1295.26
#2017-12-19|1309.61
#2017-12-20|1310.65
#2017-12-21|1297.16
#2017-12-22|1312.29
#2017-12-25|1312.72
#2017-12-26|1318.01
#2017-12-27|1355.72
#2017-12-28|1356.03
#2017-12-29|1373.91
#2018-01-01|1373.91
#2018-01-02|1353.29
#2018-01-03|1343.76
#2018-01-04|1347.09
#2018-01-05|1356.97
#2018-01-08|1352.77
#2018-01-09|1355.11
#2018-01-10|1335.83
#2018-01-11|1323.52
#2018-01-12|1329.29
#2018-01-15|1349.70
#2018-01-16|1369.48
#2018-01-17|1376.89
#2018-01-18|1397.53
#2018-01-19|1375.93
#2018-01-22|1392.31
#2018-01-23|1415.11
#2018-01-24|1458.13
#2018-01-25|1484.15
#2018-01-26|1464.79
#2018-01-29|1423.74
#2018-01-30|1405.75
#2018-01-31|1426.04
#2018-02-01|1416.48
#2018-02-02|1378.56
#2018-02-05|1344.64
#2018-02-06|1321.09
#2018-02-07|1373.09
#2018-02-08|1349.52
#2018-02-09|1336.87
#2018-02-12|1358.71
#2018-02-13|1381.34
#2018-02-14|1402.81
#2018-02-15|1457.08
#2018-02-16|1453.79
#2018-02-19|1439.71
#2018-02-20|1399.92
#2018-02-21|1416.46
#2018-02-22|1405.76
#2018-02-23|1428.81
#2018-02-26|1427.74
#2018-02-27|1417.13
#2018-02-28|1389.77
#2018-03-01|1366.17
#2018-03-02|1365.57
#2018-03-05|1381.74
#2018-03-06|1424.49
#2018-03-07|1415.50
#2018-03-08|1401.71
#2018-03-09|1407.20
#2018-03-12|1387.33
#2018-03-13|1385.28
#2018-03-14|1377.58
#2018-03-15|1360.62
#2018-03-16|1357.27
#2018-03-19|1347.45
#2018-03-20|1373.90
#2018-03-21|1376.71
#2018-03-22|1371.07
#2018-03-23|1381.06
#2018-03-26|1389.24
#2018-03-27|1383.86
#2018-03-28|1353.03
#2018-03-29|1356.97
#2018-03-30|1357.48
#2018-04-02|1355.52
#2018-04-03|1346.21
#2018-04-04|1318.39
#2018-04-05|1334.72
#2018-04-06|1340.66
#2018-04-09|1334.44
#2018-04-10|1346.12
#2018-04-11|1342.29
#2018-04-12|1339.61
#2018-04-13|1339.29
#2018-04-16|1336.38
#2018-04-17|1351.42
#2018-04-18|1378.99
#2018-04-19|1391.41
#2018-04-20|1377.33
#2018-04-23|1361.59
#2018-04-24|1346.12
#2018-04-25|1320.98
#2018-04-26|1335.92
#2018-04-27|1345.31
#2018-04-30|1350.01
#2018-05-01|1334.51
#2018-05-02|1335.29
#2018-05-03|1312.67
#2018-05-04|1311.10
#2018-05-07|1305.60
#2018-05-08|1286.86
#2018-05-09|1296.36
#2018-05-10|1294.33
#2018-05-11|1323.26
#2018-05-14|1321.51
#2018-05-15|1275.14
#2018-05-16|1285.91
#2018-05-17|1268.48
#2018-05-18|1243.26
#2018-05-21|1232.66
#2018-05-22|1256.95
#2018-05-23|1237.67
#2018-05-24|1229.22
#2018-05-25|1238.74
#2018-05-28|1241.20
#2018-05-29|1218.25
#2018-05-30|1217.37
#2018-05-31|1219.49
#2018-06-01|1232.28
#2018-06-04|1250.82
#2018-06-05|1217.78
#2018-06-06|1227.04
#2018-06-07|1216.11
#2018-06-08|1197.56
#2018-06-11|1197.06
#2018-06-12|1187.74
#2018-06-13|1183.65
#2018-06-14|1188.24
#2018-06-15|1166.76
#2018-06-18|1136.65
#2018-06-19|1116.90
#2018-06-20|1133.60
#2018-06-21|1134.57
#2018-06-22|1152.32
#2018-06-25|1134.56
#2018-06-26|1129.84
#2018-06-27|1102.01
#2018-06-28|1091.52
#2018-06-29|1129.18
#2018-07-02|1123.25
#2018-07-03|1146.20
#2018-07-04|1145.07
#2018-07-05|1150.28
#2018-07-06|1148.87
#2018-07-09|1173.17
#2018-07-10|1170.48
#2018-07-11|1152.90
#2018-07-12|1155.89
#2018-07-13|1147.92
#2018-07-16|1133.92
#2018-07-17|1142.08
#2018-07-18|1137.71
#2018-07-19|1120.92
#2018-07-20|1132.57
#2018-07-23|1122.75
#2018-07-24|1144.29
#2018-07-25|1145.26
#2018-07-26|1149.65
#2018-07-27|1158.85
#2018-07-30|1169.62
#2018-07-31|1181.90
#2018-08-01|1180.38
#2018-08-02|1158.68
#2018-08-03|1177.80
#2018-08-06|1157.87
#2018-08-07|1177.88
#2018-08-08|1178.72
#2018-08-09|1164.34
#2018-08-10|1120.93
#2018-08-13|1091.18
#2018-08-14|1097.17
#2018-08-15|1043.80
#2018-08-16|1056.80
#2018-08-17|1044.82
#2018-08-20|1055.89
#2018-08-21|1084.49
#2018-08-22|1096.56
#2018-08-23|1098.37
#2018-08-24|1105.69
#2018-08-27|1130.51
#2018-08-28|1142.28
#2018-08-29|1118.97
#2018-08-30|1089.78
#2018-08-31|1100.71
#2018-09-03|1093.65
#2018-09-04|1050.83
#2018-09-05|1030.31
#2018-09-06|1034.40
#2018-09-07|1049.85
#2018-09-10|1038.01
#2018-09-11|1033.13
#2018-09-12|1036.49
#2018-09-13|1056.08
#2018-09-14|1053.66
#2018-09-17|1036.04
#2018-09-18|1046.88
#2018-09-19|1065.29
#2018-09-20|1080.29
#2018-09-21|1094.51
#2018-09-24|1100.57
#2018-09-25|1088.56
#2018-09-26|1100.47
#2018-09-27|1109.48
#2018-09-28|1091.87
#2018-10-01|1087.78
#2018-10-02|1069.77
#2018-10-03|1065.76
#2018-10-04|1024.50
#2018-10-05|1014.78
#2018-10-08|1004.00
#2018-10-09|1017.02
#2018-10-10|1013.31
#2018-10-11|1004.17
#2018-10-12|1037.93
#2018-10-15|1039.22
#2018-10-16|1063.64
#2018-10-17|1055.92
#2018-10-18|1040.20
#2018-10-19|1032.54
#2018-10-22|1044.42
#2018-10-23|1023.60
#2018-10-24|1023.75
#2018-10-25|1030.79
#2018-10-26|1014.71
#2018-10-29|1037.68
#2018-10-30|1025.67
#2018-10-31|1029.79
#2018-11-01|1060.61
#2018-11-02|1078.77
#2018-11-05|1110.45
#2018-11-06|1100.69
#2018-11-07|1135.57
#2018-11-08|1126.53
#2018-11-09|1103.45
#2018-11-12|1071.36
#2018-11-13|1064.13
#2018-11-14|1065.36
#2018-11-15|1082.68
#2018-11-16|1093.99
#2018-11-19|1108.44
#2018-11-20|1087.19
#2018-11-21|1105.38
#2018-11-22|1121.10
#2018-11-23|1114.54
#2018-11-26|1131.28
#2018-11-27|1124.87
#2018-11-28|1127.28
#2018-11-29|1154.88
#2018-11-30|1114.59
#2018-12-03|1141.07
#2018-12-04|1154.49
#2018-12-05|1138.78
#2018-12-06|1100.92
#2018-12-07|1103.30
#2018-12-10|1063.63
#2018-12-11|1074.97
#2018-12-12|1106.21
#2018-12-13|1110.40
#2018-12-14|1079.35
#2018-12-17|1082.10
#2018-12-18|1087.41
#2018-12-19|1108.83
#2018-12-20|1106.14
#2018-12-21|1077.80
#2018-12-24|1080.04
#2018-12-25|1080.14
#2018-12-26|1080.52
#2018-12-27|1076.28
#2018-12-28|1101.28
#2018-12-31|1114.59
#2019-01-01|1114.59
#2019-01-02|1088.74
#2019-01-03|1106.49
#2019-01-04|1141.34
#2019-01-07|1146.42
#2019-01-08|1129.77
#2019-01-09|1151.29
#2019-01-10|1167.16
#2019-01-11|1174.86
#2019-01-14|1179.09
#2019-01-15|1179.09
#2019-01-16|1188.74
#2019-01-17|1155.47
#2019-01-18|1153.10
#2019-01-21|1148.25
#2019-01-22|1143.01
#2019-01-23|1152.61
#2019-01-24|1162.33
#2019-01-25|1174.38
#2019-01-28|1160.38
#2019-01-29|1178.30
#2019-01-30|1171.24
#2019-01-31|1209.58
#2019-02-01|1206.03
#2019-02-04|1171.19
#2019-02-05|1185.76
#2019-02-06|1177.86
#2019-02-07|1146.32
#2019-02-08|1139.10
#2019-02-11|1122.75
#2019-02-12|1134.76
#2019-02-13|1128.66
#2019-02-14|1098.44
#2019-02-15|1108.60
#2019-02-18|1117.79
#2019-02-19|1113.86
#2019-02-20|1141.32
#2019-02-21|1136.05
#2019-02-22|1145.03
#2019-02-25|1154.90
#2019-02-26|1160.37
#2019-02-27|1155.37
#2019-02-28|1131.87
#2019-03-01|1125.38
#2019-03-04|1113.28
#2019-03-05|1108.87
#2019-03-06|1104.06
#2019-03-07|1076.08
#2019-03-08|1088.97
#2019-03-11|1085.77
#2019-03-12|1097.32
#2019-03-13|1087.32
#2019-03-14|1080.24
#2019-03-15|1096.67
#2019-03-18|1102.48
#2019-03-19|1101.82
#2019-03-20|1090.51
#2019-03-21|1102.25
#2019-03-22|1074.74
#2019-03-25|1072.31
#2019-03-26|1067.67
#2019-03-27|1056.87
#2019-03-28|1044.29
#2019-03-29|1074.65
#2019-04-01|1110.76
#2019-04-02|1097.22
#2019-04-03|1120.58
#2019-04-04|1115.74
#2019-04-05|1124.34
#2019-04-08|1122.74
#2019-04-09|1133.27
#2019-04-10|1157.15
#2019-04-11|1144.06
#2019-04-12|1151.26
#2019-04-15|1147.52
#2019-04-16|1153.72
#2019-04-17|1162.18
#2019-04-18|1165.32
#2019-04-19|1166.06
#2019-04-22|1156.86
#2019-04-23|1144.74
#2019-04-24|1126.18
#2019-04-25|1127.79
#2019-04-26|1137.20
#2019-04-29|1127.91
#2019-04-30|1125.49
#2019-05-01|1122.92
#2019-05-02|1118.39
#2019-05-03|1143.62
#2019-05-06|1137.08
#2019-05-07|1127.36
#2019-05-08|1135.96
#2019-05-09|1102.94
#2019-05-10|1127.39
#2019-05-13|1116.00
#2019-05-14|1111.88
#2019-05-15|1109.36
#2019-05-16|1112.08
#2019-05-17|1084.88
#2019-05-20|1075.99
#2019-05-21|1065.08
#2019-05-22|1071.04
#2019-05-23|1045.20
#2019-05-24|1047.01
#2019-05-27|1043.23
#2019-05-28|1018.98
#2019-05-29|1031.22
#2019-05-30|1052.59
#2019-05-31|1075.15
#2019-06-03|1097.18
#2019-06-04|1074.07
#2019-06-05|1069.44
#2019-06-06|1059.90
#2019-06-07|1077.28
#2019-06-10|1097.54
#2019-06-11|1110.05
#2019-06-12|1103.42
#2019-06-13|1091.46
#2019-06-14|1094.08
#2019-06-17|1092.36
#2019-06-18|1116.71
#2019-06-19|1121.25
#2019-06-20|1147.62
#2019-06-21|1149.45
#2019-06-24|1136.32
#2019-06-25|1139.84
#2019-06-26|1137.65
#2019-06-27|1140.80
#2019-06-28|1142.54
#2019-07-01|1145.53
#2019-07-02|1133.94
#2019-07-03|1135.15
#2019-07-04|1141.84
#2019-07-05|1122.00
#2019-07-08|1132.88
#2019-07-09|1119.41
#2019-07-10|1146.74
#2019-07-11|1157.25
#2019-07-12|1150.83
#2019-07-15|1161.30
#2019-07-16|1173.21
#2019-07-17|1158.21
#2019-07-18|1171.88
#2019-07-19|1177.27
#2019-07-22|1178.16
#2019-07-23|1178.70
#2019-07-24|1166.93
#2019-07-25|1140.52
#2019-07-26|1110.71
#2019-07-29|1124.02
#2019-07-30|1119.84
#2019-07-31|1110.72
#2019-08-01|1077.49
#2019-08-02|1062.27
#2019-08-05|1039.53
#2019-08-06|1044.47
#2019-08-07|1036.86
#2019-08-08|1028.19
#2019-08-09|1017.15
#2019-08-12|1007.51
#2019-08-13|1004.62
#2019-08-14| 976.17
#2019-08-15| 978.69
#2019-08-16| 977.10
#2019-08-19| 969.77
#2019-08-20| 972.74
#2019-08-21| 992.14
#2019-08-22| 972.71
#2019-08-23| 977.82
#2019-08-26| 972.06
#2019-08-27| 965.42
#2019-08-28| 978.92
#2019-08-29| 980.25
#2019-08-30|1007.41
#2019-09-02| 997.26
#2019-09-03|1006.41
#2019-09-04|1022.08
#2019-09-05|1028.14
#2019-09-06|1040.87
#2019-09-09|1041.55
#2019-09-10|1037.82
#2019-09-11|1040.77
#2019-09-12|1070.84
#2019-09-13|1072.72
#2019-09-16|1093.77
#2019-09-17|1067.06
#2019-09-18|1075.06
#2019-09-19|1062.75
#2019-09-20|1044.31
#2019-09-23|1050.53
#2019-09-24|1044.53
#2019-09-25|1030.56
#2019-09-26|1042.88
#2019-09-27|1030.59
#2019-09-30|1017.50
#2019-10-01|1014.77
#2019-10-02|1019.32
#2019-10-03|1027.10
#2019-10-04|1042.13
#2019-10-07|1054.85
#2019-10-08|1047.69
#2019-10-09|1048.43
#2019-10-10|1061.94
#2019-10-11|1082.66
#2019-10-14|1079.77
#2019-10-15|1082.10
#2019-10-16|1086.00
#2019-10-17|1097.59
#2019-10-18|1094.60
#2019-10-21|1100.62
#2019-10-22|1119.41
#2019-10-23|1121.29
#2019-10-24|1127.23
#2019-10-25|1124.28
#2019-10-28|1132.83
#2019-10-29|1124.99
#2019-10-30|1099.17
#2019-10-31|1102.52
#2019-11-01|1105.92
#2019-11-04|1127.27
#2019-11-05|1128.42
#2019-11-06|1133.83
#2019-11-07|1133.31
#2019-11-08|1125.53
#2019-11-11|1109.61
#2019-11-12|1111.67
#2019-11-13|1121.48
#2019-11-14|1131.51
#2019-11-15|1140.21
#2019-11-18|1137.18
#2019-11-19|1146.25
#2019-11-20|1157.68
#2019-11-21|1151.61
#2019-11-22|1142.61
#2019-11-25|1137.73
#2019-11-26|1122.65
#2019-11-27|1129.83
#2019-11-28|1117.22
#2019-11-29|1127.58
#2019-12-02|1119.91
#2019-12-03|1124.55
#2019-12-04|1139.10
#2019-12-05|1128.77
#2019-12-06|1137.67
#2019-12-09|1135.02
#2019-12-10|1121.25
#2019-12-11|1150.21
#2019-12-12|1165.84
#2019-12-13|1176.86
#2019-12-16|1186.96
#2019-12-17|1201.43
#2019-12-18|1215.50
#2019-12-19|1211.18
#2019-12-20|1204.34
#2019-12-23|1194.02
#2019-12-24|1212.34
#2019-12-25|1212.11
#2019-12-26|1210.20
#2019-12-27|1226.76
#2019-12-30|1233.55
#2019-12-31|1232.19
#2020-01-01|1232.19
#2020-01-02|1227.95
#2020-01-03|1218.51
#2020-01-06|1203.50
#2020-01-07|1196.95
#2020-01-08|1214.39
#2020-01-09|1216.82
#2020-01-10|1213.40
#2020-01-13|1197.04
#2020-01-14|1206.68
#2020-01-15|1214.95
#2020-01-16|1222.21
#2020-01-17|1228.40
#2020-01-20|1229.86
#2020-01-21|1204.55
#2020-01-22|1210.87
#2020-01-23|1181.06
#2020-01-24|1182.31
#2020-01-27|1143.40
#2020-01-28|1137.80
#2020-01-29|1149.78
#2020-01-30|1146.76
#2020-01-31|1120.16
#2020-02-03|1116.26
#2020-02-04|1146.19
#2020-02-05|1145.76
#2020-02-06|1135.27
#2020-02-07|1123.12
#2020-02-10|1118.54
#2020-02-11|1129.60
#2020-02-12|1128.42
#2020-02-13|1133.65
#2020-02-14|1143.22
#2020-02-17|1142.97
#2020-02-18|1134.97
#2020-02-19|1152.43
#2020-02-20|1122.21
#2020-02-21|1129.92
#2020-02-24|1075.76
#2020-02-25|1054.51
#2020-02-26|1070.65
#2020-02-27|1021.04
#2020-02-28| 940.45
#2020-03-02| 959.64
#2020-03-03|1004.20
#2020-03-04|1018.35
#2020-03-05| 998.95
#2020-03-06|1005.59
#2020-03-09| 929.07
#2020-03-10| 930.52
#2020-03-11| 930.75
#2020-03-12| 807.59
#2020-03-13| 800.78
#2020-03-16| 718.64
#2020-03-17| 737.06
#2020-03-18| 660.46
#2020-03-19| 630.38
#2020-03-20| 662.15
#2020-03-23| 612.74
#2020-03-24| 636.23
#2020-03-25| 682.10
#2020-03-26| 712.79
#2020-03-27| 671.21
#2020-03-30| 645.93
#2020-03-31| 669.39
#2020-04-01| 663.62
#2020-04-02| 658.40
#2020-04-03| 635.36
#2020-04-06| 651.19
#2020-04-07| 676.94
#2020-04-08| 672.97
#2020-04-09| 712.91
#2020-04-10| 713.87
#2020-04-13| 705.17
#2020-04-14| 726.34
#2020-04-15| 685.19
#2020-04-16| 678.46
#2020-04-17| 674.43
#2020-04-20| 673.55
#2020-04-21| 647.59
#2020-04-22| 649.31
#2020-04-23| 656.96
#2020-04-24| 652.75
#2020-04-27| 655.87
#2020-04-28| 665.62
#2020-04-29| 697.27
#2020-04-30| 688.40
#2020-05-01| 672.95
#2020-05-04| 668.35
#2020-05-05| 682.51
#2020-05-06| 670.67
#2020-05-07| 683.06
#2020-05-08| 695.28
#2020-05-11| 684.56
#2020-05-12| 678.14
#2020-05-13| 662.07
#2020-05-14| 641.71
#2020-05-15| 649.75
#2020-05-18| 674.51
#2020-05-19| 691.96
#2020-05-20| 714.99
#2020-05-21| 731.85
#2020-05-22| 716.86
#2020-05-25| 715.81
#2020-05-26| 746.63
#2020-05-27| 746.08
#2020-05-28| 759.94
#2020-05-29| 742.66
#2020-06-01| 751.59
#2020-06-02| 789.95
#2020-06-03| 837.07
#2020-06-04| 834.47
#2020-06-05| 851.21
#2020-06-08| 855.53
#2020-06-09| 858.87
#2020-06-10| 841.59
#2020-06-11| 809.37
#2020-06-12| 805.97
#2020-06-15| 787.01
#2020-06-16| 788.05
#2020-06-17| 811.79
#2020-06-18| 790.87
#2020-06-19| 811.11
#2020-06-22| 804.36
#2020-06-23| 809.37
#2020-06-24| 796.22
#2020-06-25| 790.56
#2020-06-26| 783.61
#2020-06-29| 792.21
#2020-06-30| 781.92
#2020-07-01| 797.86
#2020-07-02| 816.46
#2020-07-03| 814.82
#2020-07-06| 815.06
#2020-07-07| 811.88
#2020-07-08| 817.22
#2020-07-09| 816.67
#2020-07-10| 815.75
#2020-07-13| 837.78
#2020-07-14| 826.85
#2020-07-15| 840.31
#2020-07-16| 841.35
#2020-07-17| 837.80
#2020-07-20| 835.15
#2020-07-21| 845.15
#2020-07-22| 840.92
#2020-07-23| 830.90
#2020-07-24| 819.38
#2020-07-27| 841.71
#2020-07-28| 835.80
#2020-07-29| 842.04
#2020-07-30| 815.12
#2020-07-31| 802.10
#2020-08-03| 789.79
#2020-08-04| 786.20
#2020-08-05| 802.54
#2020-08-06| 794.24
#2020-08-07| 791.73
#2020-08-10| 787.31
#2020-08-11| 807.50
#2020-08-12| 818.48
#2020-08-13| 824.44
#2020-08-14| 825.88
#2020-08-17| 815.52
#2020-08-18| 826.22
#2020-08-19| 833.37
#2020-08-20| 811.90
#2020-08-21| 828.12
#2020-08-24| 861.57
#2020-08-25| 856.64
#2020-08-26| 847.51
#2020-08-27| 841.19
#2020-08-28| 842.13
#2020-08-31| 816.27
#2020-09-01| 832.75
#2020-09-02| 823.07
#2020-09-03| 822.26
#2020-09-04| 824.44
#2020-09-07| 823.05
#2020-09-08| 836.71
#2020-09-09| 876.25
#2020-09-10| 876.02
#2020-09-11| 879.27
#2020-09-14| 883.66
#2020-09-15| 891.22
#2020-09-16| 890.08
#2020-09-17| 887.66
#2020-09-18| 880.67
#2020-09-21| 830.89
#2020-09-22| 836.15
#2020-09-23| 823.44
#2020-09-24| 823.10
#2020-09-25| 807.96
#2020-09-28| 829.60
#2020-09-29| 838.01
#2020-09-30| 851.57
#2020-10-01| 856.17
#2020-10-02| 869.47
#2020-10-05| 868.09
#2020-10-06| 862.94
#2020-10-07| 857.83
#2020-10-08| 868.59
#2020-10-09| 876.13
#2020-10-12| 874.12
#2020-10-13| 858.72
#2020-10-14| 863.30
#2020-10-15| 853.03
#2020-10-16| 855.67
#2020-10-19| 865.37
#2020-10-20| 867.75
#2020-10-21| 886.23
#2020-10-22| 888.77
#2020-10-23| 912.99
#2020-10-26| 900.60
#2020-10-27| 886.08
#2020-10-28| 842.00
#2020-10-29| 821.14
#2020-10-30| 816.92
#2020-11-02| 828.88
#2020-11-03| 863.49
#2020-11-04| 870.81
#2020-11-05| 897.46
#2020-11-06| 901.78
#2020-11-09| 958.73
#2020-11-10| 961.91
#2020-11-11| 969.66
#2020-11-12| 951.73
#2020-11-13| 948.70
#2020-11-16| 970.13
#2020-11-17| 972.77
#2020-11-18| 975.26
#2020-11-19| 965.72
#2020-11-20| 963.32
#2020-11-23| 957.70
#2020-11-24| 971.80
#2020-11-25| 989.98
#2020-11-26| 997.45
#2020-11-27| 991.66
#2020-11-30| 953.63
#2020-12-01| 968.53
#2020-12-02| 972.23
#2020-12-03| 991.61
#2020-12-04| 999.34
#2020-12-07|1007.80
#2020-12-08|1013.54
#2020-12-09|1023.53
#2020-12-10|1017.89
#2020-12-11|1011.67
#2020-12-14|1031.13
#2020-12-15|1044.45
#2020-12-16|1047.21
#2020-12-17|1068.85
#2020-12-18|1088.49
#2020-12-21|1045.33
#2020-12-22|1045.89
#2020-12-23|1054.22
#2020-12-24|1055.63
#2020-12-25|1055.22
#2020-12-28|1059.31
#2020-12-29|1053.31
#2020-12-30|1061.15
#2020-12-31|1060.30
#2021-01-01|1060.30
#2021-01-04|1058.40
#2021-01-05|1023.81
#2021-01-06|1026.98
#2021-01-07|1035.36
#2021-01-08|1061.16
#2021-01-11|1037.95
#2021-01-12|1043.13
#2021-01-13|1058.24
#2021-01-14|1061.95
#2021-01-15|1053.12
#2021-01-18|1052.69
#2021-01-19|1082.76
#2021-01-20|1083.54
#2021-01-21|1089.46
#2021-01-22|1057.65
#2021-01-25|1041.20
#2021-01-26|1053.94
#2021-01-27|1040.80
#2021-01-28|1044.13
#2021-01-29|1045.10
#2021-02-01|1036.63
#2021-02-02|1050.27
#2021-02-03|1062.56
#2021-02-04|1078.53
#2021-02-05|1111.89
#2021-02-08|1112.60
#2021-02-09|1129.68
#2021-02-10|1137.65
#2021-02-11|1137.00
#2021-02-12|1156.80
#2021-02-15|1170.17
#2021-02-16|1159.46
#2021-02-17|1124.87
#2021-02-18|1122.53
#2021-02-19|1134.60
#2021-02-22|1132.31
#2021-02-23|1127.15
#2021-02-24|1129.39
#2021-02-25|1119.13
#2021-02-26|1085.25
#2021-03-01|1120.10
#2021-03-02|1125.44
#2021-03-03|1128.39
#2021-03-04|1129.99
#2021-03-05|1121.82
#2021-03-08|1119.74
#2021-03-09|1133.60
#2021-03-10|1156.49
#2021-03-11|1170.59
#2021-03-12|1170.41
#2021-03-15|1163.54
#2021-03-16|1159.89
#2021-03-17|1150.13
#2021-03-18|1160.66
#2021-03-19|1141.55
#2021-03-22|1141.00
#2021-03-23|1120.62
#2021-03-24|1108.72
#2021-03-25|1096.56
#2021-03-26|1130.15
#2021-03-29|1144.81
#2021-03-30|1155.29
#2021-03-31|1145.03
#2021-04-01|1163.06
#2021-04-02|1163.21
#2021-04-05|1166.18
#2021-04-06|1180.79
#2021-04-07|1181.33
#2021-04-08|1170.79
#2021-04-09|1164.16
#2021-04-12|1160.68
#2021-04-13|1167.15
#2021-04-14|1190.51
#2021-04-15|1214.49
#2021-04-16|1215.32
#2021-04-19|1218.42
#2021-04-20|1195.70
#2021-04-21|1208.05
#2021-04-22|1204.78
#2021-04-23|1205.28
#2021-04-26|1222.17
#2021-04-27|1214.34
#2021-04-28|1225.87
#2021-04-29|1221.40
#2021-04-30|1182.10
#2021-05-03|1182.06
#2021-05-04|1174.43
#2021-05-05|1202.64
#2021-05-06|1220.92
#2021-05-07|1241.26
#2021-05-10|1250.12
#2021-05-11|1239.93
#2021-05-12|1234.77
#2021-05-13|1220.78
#2021-05-14|1232.59
#2021-05-17|1237.73
#2021-05-18|1260.66
#2021-05-19|1245.87
#2021-05-20|1248.74
#2021-05-21|1252.43
#2021-05-24|1247.29
#2021-05-25|1255.93
#2021-05-26|1267.35
#2021-05-27|1282.75
#2021-05-28|1292.82
#2021-05-31|1302.33
#2021-06-01|1310.32
#2021-06-02|1327.18
#2021-06-03|1324.32
#2021-06-04|1331.06
#2021-06-07|1316.82
#2021-06-08|1306.21
#2021-06-09|1318.85
#2021-06-10|1320.36
#2021-06-11|1300.07
#2021-06-14|1309.03
#2021-06-15|1284.08
#2021-06-16|1288.33
#2021-06-17|1246.91
#2021-06-18|1215.37
#2021-06-21|1208.28
#2021-06-22|1199.48
#2021-06-23|1221.39
#2021-06-24|1224.10
#2021-06-25|1237.86
#2021-06-28|1210.58
#2021-06-29|1219.77
#2021-06-30|1223.66
#2021-07-01|1219.05
#2021-07-02|1220.09
#2021-07-05|1233.00
#2021-07-06|1221.88
#2021-07-07|1235.48
#2021-07-08|1229.75
#2021-07-09|1248.85
#2021-07-12|1244.50
#2021-07-13|1207.62
#2021-07-14|1223.24
#2021-07-15|1213.63
#2021-07-16|1212.58
#2021-07-19|1185.46
#2021-07-20|1187.38
#2021-07-21|1191.46
#2021-07-22|1199.05
#2021-07-23|1200.11
#2021-07-26|1194.67
#2021-07-27|1200.42
#2021-07-28|1205.82
#2021-07-29|1235.71
#2021-07-30|1231.90
#2021-08-02|1246.16
#2021-08-03|1262.84
#2021-08-04|1260.69
#2021-08-05|1274.43
#2021-08-06|1249.91
#2021-08-09|1244.45
#2021-08-10|1225.79
#2021-08-11|1245.26
#2021-08-12|1234.79
#2021-08-13|1241.88
#2021-08-16|1251.10
#2021-08-17|1250.34
#2021-08-18|1252.89
#2021-08-19|1210.86
#2021-08-20|1188.11
#2021-08-23|1226.34
#2021-08-24|1250.07
#2021-08-25|1245.77
#2021-08-26|1247.99
#2021-08-27|1271.66
#2021-08-30|1280.90
#2021-08-31|1301.12
#2021-09-01|1297.27
#2021-09-02|1280.77
#2021-09-03|1291.24
#2021-09-06|1282.41
#2021-09-07|1273.45
#2021-09-08|1273.14
#2021-09-09|1282.08
#2021-09-10|1280.41
#2021-09-13|1303.10
#2021-09-14|1296.66
#2021-09-15|1293.35
#2021-09-16|1255.75
#2021-09-17|1254.32
#2021-09-20|1237.62
#2021-09-21|1244.40
#2021-09-22|1272.48
#2021-09-23|1284.72
#2021-09-24|1260.33
#2021-09-27|1255.65
#2021-09-28|1246.28
#2021-09-29|1243.37
#2021-09-30|1263.40
#2021-10-01|1265.77
#2021-10-04|1241.49
#2021-10-05|1254.93
#2021-10-06|1260.94
#2021-10-07|1268.31
#2021-10-08|1255.04
#2021-10-11|1260.45
#2021-10-12|1267.15
#2021-10-13|1277.06
#2021-10-14|1275.27
#2021-10-15|1298.68
#2021-10-18|1298.13
#2021-10-19|1308.71
#2021-10-20|1312.14
#2021-10-21|1294.72
#2021-10-22|1286.18
#2021-10-25|1292.85
#2021-10-26|1293.50
#2021-10-27|1280.21
#2021-10-28|1275.12
#2021-10-29|1265.24
#2021-11-01|1252.42
#2021-11-02|1270.16
#2021-11-03|1272.54
#2021-11-04|1285.39
#2021-11-05|1281.09
#2021-11-08|1278.92
#2021-11-09|1279.39
#2021-11-10|1247.89
#2021-11-11|1268.49
#2021-11-12|1253.51
#2021-11-15|1261.80
#2021-11-16|1243.74
#2021-11-17|1234.92
#2021-11-18|1223.61
#2021-11-19|1205.71
#2021-11-22|1208.16
#2021-11-23|1198.46
#2021-11-24|1176.07
#2021-11-25|1185.77
#2021-11-26|1122.98
#2021-11-29|1153.09
#2021-11-30|1171.83
#2021-12-01|1203.63
#2021-12-02|1206.30
#2021-12-03|1190.26
#2021-12-06|1200.01
#2021-12-07|1201.15
#2021-12-08|1215.38
#2021-12-09|1198.43
#2021-12-10|1182.81
#2021-12-13|1177.61
#2021-12-14|1176.34
#2021-12-15|1175.06
#2021-12-16|1185.20
#2021-12-17|1202.71
#2021-12-20|1189.11
#2021-12-21|1193.92
#2021-12-22|1205.51
#2021-12-23|1222.18
#2021-12-24|1223.45
#2021-12-27|1225.94
#2021-12-28|1218.62
#2021-12-29|1218.45
#2021-12-30|1224.72
#2021-12-31|1220.95
#2022-01-03|1226.53
#2022-01-04|1233.81
#2022-01-05|1255.97
#2022-01-06|1248.31
#2022-01-07|1247.94
#2022-01-10|1241.58
#2022-01-11|1250.25
#2022-01-12|1279.10
#2022-01-13|1285.69
#2022-01-14|1284.17
#2022-01-17|1283.38
#2022-01-18|1265.19
#2022-01-19|1274.09
#2022-01-20|1291.45
#2022-01-21|1295.66
#2022-01-24|1251.82
#2022-01-25|1252.67
#2022-01-26|1256.23
#2022-01-27|1242.22
#2022-01-28|1228.41
#2022-01-31|1257.01
#2022-02-01|1279.08
#2022-02-02|1270.54
#2022-02-03|1275.43
#2022-02-04|1254.07
#2022-02-07|1253.30
#2022-02-08|1278.68
#2022-02-09|1291.20
#2022-02-10|1317.67
#2022-02-11|1320.55
#2022-02-14|1309.78
#2022-02-15|1325.79
#2022-02-16|1343.35
#2022-02-17|1346.85
#2022-02-18|1325.19
#2022-02-21|1322.16
#2022-02-22|1314.64
#2022-02-23|1313.46
#2022-02-24|1244.59
#2022-02-25|1268.20
#2022-02-28|1262.58
#2022-03-01|1295.69
#2022-03-02|1290.76
#2022-03-03|1323.97
#2022-03-04|1273.95
#2022-03-07|1234.70
#2022-03-08|1218.45
#2022-03-09|1254.63
#2022-03-10|1257.98
#2022-03-11|1268.84
#2022-03-14|1269.48
#2022-03-15|1253.38
#2022-03-16|1310.66
#2022-03-17|1333.03
#2022-03-18|1331.80
#2022-03-21|1335.53
#2022-03-22|1344.76
#2022-03-23|1354.49
#2022-03-24|1357.90
#2022-03-25|1351.79
#2022-03-28|1341.29
#2022-03-29|1368.99
#2022-03-30|1379.09
#2022-03-31|1366.31
#2022-04-01|1366.18
#2022-04-04|1366.05
#2022-04-05|1356.66
#2022-04-06|1362.13
#2022-04-07|1342.19
#2022-04-08|1361.48
#2022-04-11|1353.23
#2022-04-12|1353.89
#2022-04-13|1328.73
#2022-04-14|1310.54
#2022-04-15|1310.67
#2022-04-18|1309.22
#2022-04-19|1294.90
#2022-04-20|1290.05
#2022-04-21|1256.80
#2022-04-22|1238.87
#2022-04-25|1206.88
#2022-04-26|1210.75
#2022-04-27|1200.82
#2022-04-28|1208.86
#2022-04-29|1229.28
#2022-05-02|1215.30
#2022-05-03|1212.63
#2022-05-04|1188.97
#2022-05-05|1168.72
#2022-05-06|1150.12
#2022-05-09|1119.30
#2022-05-10|1132.42
#2022-05-11|1144.73
#2022-05-12|1135.41
#2022-05-13|1158.06
#2022-05-16|1159.16
#2022-05-17|1170.79
#2022-05-18|1163.45
#2022-05-19|1161.42
#2022-05-20|1161.50
#2022-05-23|1184.52
#2022-05-24|1171.35
#2022-05-25|1150.82
#2022-05-26|1175.72
#2022-05-27|1206.55
#2022-05-30|1230.20
#2022-05-31|1237.45
#2022-06-01|1222.01
#2022-06-02|1217.94
#2022-06-03|1217.26
#2022-06-06|1220.39
#2022-06-07|1208.40
#2022-06-08|1206.75
#2022-06-09|1185.07
#2022-06-10|1138.82
#2022-06-13|1098.79
#2022-06-14|1098.12
#2022-06-15|1126.01
#2022-06-16|1122.17
#2022-06-17|1101.33
#2022-06-20|1108.68
#2022-06-21|1130.82
#2022-06-22|1115.20
#2022-06-23|1105.53
#2022-06-24|1129.92
#2022-06-27|1129.62
#2022-06-28|1119.80
#2022-06-29|1092.03
#2022-06-30|1063.88
#2022-07-01|1041.53
#2022-07-04|1064.38
#2022-07-05|1027.92
#2022-07-06|1030.72
#2022-07-07|1049.35
#2022-07-08|1058.22
#2022-07-11|1038.49
#2022-07-12|1038.31
#2022-07-13|1030.14
#2022-07-14| 996.78
#2022-07-15|1019.16
#2022-07-18|1038.02
#2022-07-19|1046.21
#2022-07-20|1039.44
#2022-07-21|1053.86
#2022-07-22|1072.03
#2022-07-25|1065.16
#2022-07-26|1067.03
#2022-07-27|1070.22
#2022-07-28|1088.19
#2022-07-29|1081.40
#2022-08-01|1092.74
#2022-08-02|1068.99
#2022-08-03|1063.93
#2022-08-04|1061.90
#2022-08-05|1072.53
#2022-08-08|1102.09
#2022-08-09|1098.77
#2022-08-10|1133.80
#2022-08-11|1144.97
#2022-08-12|1147.25
#2022-08-15|1133.07
#2022-08-16|1139.23
#2022-08-17|1128.98
#2022-08-18|1121.39
#2022-08-19|1080.89
#2022-08-22|1084.99
#2022-08-23|1089.44
#2022-08-24|1086.70
#2022-08-25|1100.14
#2022-08-26|1100.69
#2022-08-29|1085.77
#2022-08-30|1062.30
#2022-08-31|1051.54
#2022-09-01|1037.30
#2022-09-02|1054.47
#2022-09-05|1060.44
#2022-09-06|1058.40
#2022-09-07|1047.23
#2022-09-08|1053.34
#2022-09-09|1079.32
#2022-09-12|1100.17
#2022-09-13|1064.60
#2022-09-14|1062.10
#2022-09-15|1054.30
#2022-09-16|1038.00
#2022-09-19|1030.47
#2022-09-20|1036.18
#2022-09-21|1034.06
#2022-09-22|1034.82
#2022-09-23| 999.10
#2022-09-26| 982.25
#2022-09-27|1001.74
#2022-09-28| 995.81
#2022-09-29| 982.90
#2022-09-30| 989.60
#2022-10-03| 996.75
#2022-10-04|1032.49
#2022-10-05|1014.83
#2022-10-06|1014.50
#2022-10-07|1006.74
#2022-10-10| 996.49
#2022-10-11| 997.76
#2022-10-12| 989.21
#2022-10-13| 985.63
#2022-10-14| 992.97
#2022-10-17|1029.61
#2022-10-18|1027.26
#2022-10-19|1007.89
#2022-10-20|1018.80
#2022-10-21|1013.27
#2022-10-24|1009.04
#2022-10-25|1035.74
#2022-10-26|1053.93
#2022-10-27|1059.10
#2022-10-28|1046.40
#2022-10-31|1025.44
#2022-11-01|1033.79
#2022-11-02|1033.00
#2022-11-03|1010.85
#2022-11-04|1060.27
#2022-11-07|1084.15
#2022-11-08|1076.22
#2022-11-09|1083.51
#2022-11-10|1106.90
#2022-11-11|1110.29
#2022-11-14|1116.25
#2022-11-15|1117.21
#2022-11-16|1118.20
#2022-11-17|1105.19
#2022-11-18|1120.15
#2022-11-21|1112.31
#2022-11-22|1125.83
#2022-11-23|1143.94
#2022-11-24|1141.80
#2022-11-25|1140.31
#2022-11-28|1142.19
#2022-11-29|1145.72
#2022-11-30|1164.65
#2022-12-01|1110.04
#2022-12-02|1106.29
#2022-12-05|1132.39
#2022-12-06|1136.46
#2022-12-07|1146.59
#2022-12-08|1149.01
#2022-12-09|1133.32
#2022-12-12|1115.99
#2022-12-13|1146.11
#2022-12-14|1140.76
#2022-12-15|1109.24
#2022-12-16|1094.60
#2022-12-19|1125.24
#2022-12-20|1118.19
#2022-12-21|1137.39
#2022-12-22|1132.24
#2022-12-23|1150.49
#2022-12-26|1150.70
#2022-12-27|1133.33
#2022-12-28|1135.91
#2022-12-29|1143.11
#2022-12-30|1123.80
#2023-01-02|1126.97
#2023-01-03|1137.89
#2023-01-04|1136.23
#2023-01-05|1119.13
#2023-01-06|1131.61
#2023-01-09|1166.81
#2023-01-10|1156.38
#2023-01-11|1149.14
#2023-01-12|1160.11
#2023-01-13|1167.74
#2023-01-16|1156.16
#2023-01-17|1145.90
#2023-01-18|1162.50
#2023-01-19|1142.43
#2023-01-20|1146.48
#2023-01-23|1158.12
#2023-01-24|1151.82
#2023-01-25|1151.24
#2023-01-26|1150.20
#2023-01-27|1152.47
#2023-01-30|1146.46
#2023-01-31|1131.93
#2023-02-01|1151.51
#2023-02-02|1172.73
#2023-02-03|1149.84
#2023-02-06|1126.70
#2023-02-07|1134.35
#2023-02-08|1125.70
#2023-02-09|1131.96
#2023-02-10|1108.68
#2023-02-13|1121.81
#2023-02-14|1115.35
#2023-02-15|1101.85
#2023-02-16|1099.59
#2023-02-17|1096.46
#2023-02-20|1089.20
#2023-02-21|1079.98
#2023-02-22|1072.37
#2023-02-23|1086.34
#2023-02-24|1069.90
#2023-02-27|1071.90
#2023-02-28|1068.93
#2023-03-01|1089.01
#2023-03-02|1076.55
#2023-03-03|1083.52
#2023-03-06|1091.48
#2023-03-07|1071.18
#2023-03-08|1070.20
#2023-03-09|1063.99
#2023-03-10|1080.44
#2023-03-13|1072.24
#2023-03-14|1053.84
#2023-03-15|1020.64
#2023-03-16|1022.40
#2023-03-17|1022.63
#2023-03-20|1024.17
#2023-03-21|1023.83
#2023-03-22|1043.27
#2023-03-23|1061.50
#2023-03-24|1052.29
#2023-03-27|1051.43
#2023-03-28|1066.90
#2023-03-29|1074.35
#2023-03-30|1088.92
#2023-03-31|1086.85
#2023-04-03|1092.73
#2023-04-04|1106.21
#2023-04-05|1093.70
#2023-04-06|1082.44
#2023-04-07|1082.24
#2023-04-10|1068.60
#2023-04-11|1083.66
#2023-04-12|1086.00
#2023-04-13|1120.78
#2023-04-14|1119.98
#2023-04-17|1099.22
#2023-04-18|1101.05
#2023-04-19|1096.23
#2023-04-20|1110.87
#2023-04-21|1098.08
#2023-04-24|1098.12
#2023-04-25|1081.06
#2023-04-26|1086.97
#2023-04-27|1093.45
#2023-04-28|1100.68
#2023-05-01|1098.19
#2023-05-02|1082.35
#2023-05-03|1099.07
#2023-05-04|1086.22
#2023-05-05|1089.97
#2023-05-08|1099.73
#2023-05-09|1075.26
#2023-05-10|1051.11
#2023-05-11|1016.20
#2023-05-12|1022.86
#2023-05-15|1030.05
#2023-05-16|1024.59
#2023-05-17|1005.92
#2023-05-18| 989.76
#2023-05-19| 991.98
#2023-05-22|1004.61
#2023-05-23|1003.08
#2023-05-24|1001.94
#2023-05-25| 979.87
#2023-05-26| 979.98
#2023-05-29| 974.89
#2023-05-30| 957.08
#2023-05-31| 955.51
#2023-06-01| 976.19
#2023-06-02| 992.22
#2023-06-05|1004.68
#2023-06-06|1012.17
#2023-06-07|1028.70
#2023-06-08|1044.62
#2023-06-09|1058.03
#2023-06-12|1055.84
#2023-06-13|1069.07
#2023-06-14|1096.20
#2023-06-15|1105.89
#2023-06-16|1114.43
#2023-06-19|1106.41
#2023-06-20|1090.89
#2023-06-21|1076.20
#2023-06-22|1061.54
#2023-06-23|1042.25
#2023-06-26|1043.89
#2023-06-27|1043.60
#2023-06-28|1036.90
#2023-06-29|1034.36
#2023-06-30|1041.15
#2023-07-03|1053.31
#2023-07-04|1057.16
#2023-07-05|1049.02
#2023-07-06|1016.46
#2023-07-07|1032.44
#2023-07-10|1027.62
#2023-07-11|1048.18
#2023-07-12|1086.05
#2023-07-13|1104.03
#2023-07-14|1102.60
#2023-07-17|1105.48
#2023-07-18|1127.37
#2023-07-19|1120.62
#2023-07-20|1124.20
#2023-07-21|1125.08
#2023-07-24|1135.37
#2023-07-25|1148.61
#2023-07-26|1147.54
#2023-07-27|1158.06
#2023-07-28|1165.68
#2023-07-31|1155.73
#2023-08-01|1130.40
#2023-08-02|1096.04
#2023-08-03|1086.68
#2023-08-04|1108.19
#2023-08-07|1095.48
#2023-08-08|1081.77
#2023-08-09|1081.13
#2023-08-10|1104.33
#2023-08-11|1087.29
#2023-08-14|1070.80
#2023-08-15|1063.44
#2023-08-16|1067.04
#2023-08-17|1056.76
#2023-08-18|1046.43
#2023-08-21|1051.61
#2023-08-22|1056.38
#2023-08-23|1084.23
#2023-08-24|1083.19
#2023-08-25|1079.16
#2023-08-28|1096.11
#2023-08-29|1098.66
#2023-08-30|1094.63
#2023-08-31|1065.48
#2023-09-01|1068.47
#2023-09-04|1051.96
#2023-09-05|1033.62
#2023-09-06|1028.34
#2023-09-07|1025.12
#2023-09-08|1035.57
#2023-09-11|1044.09
#2023-09-12|1040.92
#2023-09-13|1042.65
#2023-09-14|1040.47
#2023-09-15|1036.04
#2023-09-18|1033.29
#2023-09-19|1044.48
#2023-09-20|1077.97
#2023-09-21|1058.79
#2023-09-22|1062.72
#2023-09-25|1058.82
#2023-09-26|1046.04
#2023-09-27|1034.03
#2023-09-28|1038.15
#2023-09-29|1041.62
#2023-10-02|1007.74
#2023-10-03|1001.00
#2023-10-04| 996.82
#2023-10-05| 994.20
#2023-10-06|1001.43
#2023-10-09|1005.35
#2023-10-10|1043.12
#2023-10-11|1062.29
#2023-10-12|1049.39
#2023-10-13|1048.77
#2023-10-16|1055.67
#2023-10-17|1054.82
#2023-10-18|1033.19
#2023-10-19|1023.99
#2023-10-20|1023.66
#2023-10-23|1019.49
#2023-10-24|1010.78
#2023-10-25|1008.71
#2023-10-26|1018.87
#2023-10-27|1022.02
#2023-10-30|1034.87
#2023-10-31|1036.64
#2023-11-01|1046.51
#2023-11-02|1078.06
#2023-11-03|1106.25
#2023-11-06|1106.70
#2023-11-07|1076.97
#2023-11-08|1089.94
#2023-11-09|1085.59
#2023-11-10|1072.74
#2023-11-13|1077.96
#2023-11-14|1122.71
#2023-11-15|1141.92
#2023-11-16|1122.71
#2023-11-17|1122.20
#2023-11-20|1125.07
#2023-11-21|1108.29
#2023-11-22|1101.40
#2023-11-23|1122.14
#2023-11-24|1123.29
#2023-11-27|1131.75
#2023-11-28|1121.86
#2023-11-29|1117.34
#2023-11-30|1095.94
#2023-12-01|1111.50
#2023-12-04|1114.27
#2023-12-05|1100.73
#2023-12-06|1111.85
#2023-12-07|1108.27
#2023-12-08|1109.20
#2023-12-11|1108.56
#2023-12-12|1095.17
#2023-12-13|1094.74
#2023-12-14|1175.78
#2023-12-15|1176.61
#2023-12-18|1151.86
#2023-12-19|1171.67
#2023-12-20|1173.02
#2023-12-21|1173.13
#2023-12-22|1175.38
#2023-12-25|1175.20
#2023-12-26|1165.46
#2023-12-27|1204.93
#2023-12-28|1196.39
#2023-12-29|1210.93
#2024-01-01|1210.93
#2024-01-02|1185.47
#2024-01-03|1150.65
#2024-01-04|1145.19
#2024-01-05|1157.16
#2024-01-08|1155.39
#2024-01-09|1150.24
#2024-01-10|1145.91
#2024-01-11|1147.65
#2024-01-12|1160.55
#2024-01-15|1153.52
#2024-01-16|1132.16
#2024-01-17|1102.44
#2024-01-18|1119.41
#2024-01-19|1119.81
#2024-01-22|1112.04
#2024-01-23|1121.81
#2024-01-24|1141.59
#2024-01-25|1147.01
#2024-01-26|1162.91
#2024-01-29|1160.46
#2024-01-30|1172.48
#2024-01-31|1187.34
#2024-02-01|1183.26
#2024-02-02|1160.09
#2024-02-05|1135.09
#2024-02-06|1138.96
#2024-02-07|1136.75
#2024-02-08|1129.20
#2024-02-09|1116.93
#2024-02-12|1127.69
#2024-02-13|1107.29
#2024-02-14|1116.22
#2024-02-15|1121.68
#2024-02-16|1129.77
#2024-02-19|1123.05
#2024-02-20|1123.29
#2024-02-21|1125.30
#2024-02-22|1125.72
#2024-02-23|1112.84
#2024-02-26|1099.56
#2024-02-27|1105.39
#2024-02-28|1084.98
#2024-02-29|1099.34
#2024-03-01|1102.07
#2024-03-04|1120.02
#2024-03-05|1126.70
#2024-03-06|1102.94
#2024-03-07|1117.55
#2024-03-08|1123.40
#2024-03-11|1144.69
#2024-03-12|1131.23
#2024-03-13|1146.87
#2024-03-14|1132.82
#2024-03-15|1115.85
#2024-03-18|1083.81
#2024-03-19|1078.85
#2024-03-20|1097.69
#2024-03-21|1095.43
#2024-03-22|1101.58
#2024-03-25|1097.48
#2024-03-26|1090.96
#2024-03-27|1094.57
#2024-03-28|1098.22
#2024-03-29|1097.72
#2024-04-01|1098.72
#2024-04-02|1111.27
#2024-04-03|1109.36
#2024-04-04|1142.48
#2024-04-05|1130.91
#2024-04-08|1150.84
#2024-04-09|1177.67
#2024-04-10|1156.85
#2024-04-11|1153.72
#2024-04-12|1157.97
#2024-04-15|1135.28
#2024-04-16|1112.41
#2024-04-17|1121.04
#2024-04-18|1112.93
#2024-04-19|1107.93
#2024-04-22|1093.98
#2024-04-23|1079.63
#2024-04-24|1072.16
#2024-04-25|1074.28
#2024-04-26|1103.25
#2024-04-29|1135.89
#2024-04-30|1115.99
#2024-05-01|1129.84
#2024-05-02|1127.66
#2024-05-03|1138.37
#2024-05-06|1156.77
#2024-05-07|1159.34
#2024-05-08|1156.37
#2024-05-09|1164.82
#2024-05-10|1183.09
#2024-05-13|1194.03
#2024-05-14|1176.41
#2024-05-15|1204.20
#2024-05-16|1220.19
#2024-05-17|1231.66
#2024-05-20|1241.11
#2024-05-21|1248.98
#2024-05-22|1226.73
#2024-05-23|1198.26
#2024-05-24|1208.36
#2024-05-27|1213.39
#2024-05-28|1207.92
#2024-05-29|1200.22
#2024-05-30|1155.02
#2024-05-31|1135.00
#2024-06-03|1163.22
#2024-06-04|1133.15
#2024-06-05|1108.02
#2024-06-06|1111.32
#2024-06-07|1112.67
#2024-06-10|1108.78
#2024-06-11|1114.39
#2024-06-12|1141.91
#2024-06-13|1140.46
#2024-06-14|1165.28
#2024-06-17|1173.55
#2024-06-18|1241.40
#2024-06-19|1271.77
#2024-06-20|1262.26
#2024-06-21|1271.85
#2024-06-24|1260.04
#2024-06-25|1249.22
#2024-06-26|1229.65
#2024-06-27|1216.09
#2024-06-28|1244.61
#2024-07-01|1250.84
#2024-07-02|1213.56
#2024-07-03|1261.71
#2024-07-04|1272.82
#2024-07-05|1272.70
#2024-07-08|1279.15
#2024-07-09|1273.79
#2024-07-10|1268.11
#2024-07-11|1288.24
#2024-07-12|1286.22
#2024-07-15|1276.19
#2024-07-16|1283.07
#2024-07-17|1260.78
#2024-07-18|1265.23
#2024-07-19|1246.97
#2024-07-22|1249.97
#2024-07-23|1246.10
#2024-07-24|1253.50
#2024-07-25|1248.51
#2024-07-26|1256.50
#2024-07-29|1238.38
#2024-07-30|1256.10
#2024-07-31|1303.57
#2024-08-01|1292.84
#2024-08-02|1263.16
#2024-08-05|1216.67
#2024-08-06|1224.75
#2024-08-07|1246.66
#2024-08-08|1248.01
#2024-08-09|1252.14
#2024-08-12|1256.90
#2024-08-13|1268.36
#2024-08-14|1283.98
#2024-08-15|1299.83
#2024-08-16|1321.75
#2024-08-19|1345.89
#2024-08-20|1336.76
#2024-08-21|1341.31
#2024-08-22|1320.12
#2024-08-23|1353.51
#2024-08-26|1358.24
#2024-08-27|1359.91
#2024-08-28|1348.60
#2024-08-29|1355.45
#2024-08-30|1334.67
#2024-09-02|1322.71
#2024-09-03|1278.15
#2024-09-04|1285.88
#2024-09-05|1291.81
#2024-09-06|1286.03
#2024-09-09|1268.06
#2024-09-10|1267.41
#2024-09-11|1253.72
#2024-09-12|1285.30
#2024-09-13|1312.59
#2024-09-16|1327.25
#2024-09-17|1353.16
#2024-09-18|1354.94
#2024-09-19|1377.15
#2024-09-20|1378.48
#2024-09-23|1429.32
#2024-09-24|1427.05
#2024-09-25|1441.03
#2024-09-26|1442.05
#2024-09-27|1458.04
#2024-09-30|1434.55
#2024-10-01|1432.33
#2024-10-02|1432.65
#2024-10-03|1410.44
#2024-10-04|1417.31
#2024-10-07|1408.36
#2024-10-08|1388.72
#2024-10-09|1378.96
#2024-10-10|1389.23
#2024-10-11|1411.71
#2024-10-14|1398.02
#2024-10-15|1388.68
#2024-10-16|1397.05
#2024-10-17|1401.76
#2024-10-18|1424.92
#2024-10-21|1425.21
#2024-10-22|1427.18
#2024-10-23|1385.50
#2024-10-24|1425.89
#2024-10-25|1435.46
#2024-10-28|1445.09
#2024-10-29|1445.83
#2024-10-30|1430.58
#2024-10-31|1398.52
#2024-11-01|1421.87
#2024-11-04|1429.54
#2024-11-05|1451.10
#2024-11-06|1401.09
#2024-11-07|1435.44
#2024-11-08|1401.44
#2024-11-11|1365.71
#2024-11-12|1342.93
#2024-11-13|1336.85
#2024-11-14|1324.56
#2024-11-15|1328.16
#2024-11-18|1359.83
#2024-11-19|1363.26
#2024-11-20|1372.40
#2024-11-21|1387.57
#2024-11-22|1387.56
#2024-11-25|1359.55
#2024-11-26|1363.17
#2024-11-27|1355.51
#2024-11-28|1359.94
#2024-11-29|1358.97
#2024-12-02|1362.23
#2024-12-03|1376.35
#2024-12-04|1384.44
#2024-12-05|1388.87
#2024-12-06|1385.68
#2024-12-09|1419.27
#2024-12-10|1404.74
#2024-12-11|1419.48
#2024-12-12|1406.12
#2024-12-13|1395.35
#2024-12-16|1394.98
#2024-12-17|1345.30
#2024-12-18|1355.28
#2024-12-19|1316.02
#2024-12-20|1328.83
#2024-12-23|1308.71
#2024-12-24|1306.75
#2024-12-25|1306.86
#2024-12-26|1295.51
#2024-12-27|1293.53
#2024-12-30|1274.06
#2024-12-31|1267.23
#2025-01-01|1267.23
#2025-01-02|1290.94
#2025-01-03|1292.35
#2025-01-06|1299.08
#2025-01-07|1308.16
#2025-01-08|1282.89
#2025-01-09|1292.57
#2025-01-10|1280.70
#2025-01-13|1263.32
#2025-01-14|1263.55
#2025-01-15|1300.76
#2025-01-16|1296.92
#2025-01-17|1314.08
#2025-01-20|1313.83
#2025-01-21|1318.46
#2025-01-22|1310.82
#2025-01-23|1289.98
#2025-01-24|1304.56
#2025-01-27|1267.07
#2025-01-28|1267.99
#2025-01-29|1298.30
#2025-01-30|1319.32
#2025-01-31|1312.59
#2025-02-03|1304.82
#2025-02-04|1322.06
#2025-02-05|1326.58
#2025-02-06|1332.54
#2025-02-07|1338.12
#2025-02-10|1346.38
#2025-02-11|1334.76
#2025-02-12|1335.73
#2025-02-13|1320.83
#2025-02-14|1335.85
#2025-02-17|1317.19
#2025-02-18|1319.32
#2025-02-19|1307.23
#2025-02-20|1327.16
#2025-02-21|1324.10
#2025-02-24|1311.06
#2025-02-25|1310.78
#2025-02-26|1307.22
#2025-02-27|1282.56
#2025-02-28|1257.88
#2025-03-03|1283.55
#2025-03-04|1260.91
#2025-03-05|1288.98
#2025-03-06|1311.18
#2025-03-07|1323.41
#2025-03-10|1313.59
#2025-03-11|1329.54
#2025-03-12|1308.42
#2025-03-13|1307.54
#2025-03-14|1320.39
#2025-03-17|1341.43
#2025-03-18|1345.66
#2025-03-19|1376.28
#2025-03-20|1372.27
#2025-03-21|1366.81
#2025-03-24|1365.86
#2025-03-25|1371.50
#2025-03-26|1371.10
#2025-03-27|1370.27
#2025-03-28|1356.03
#2025-03-31|1349.40
#2025-04-01|1363.08
#2025-04-02|1323.92
#2025-04-03|1259.40
#2025-04-04|1162.12
#2025-04-07|1142.79
#2025-04-08|1174.11
#2025-04-09|1132.67
#2025-04-10|1197.95
#2025-04-11|1233.97
#2025-04-14|1304.23
#2025-04-15|1306.45
#2025-04-16|1325.52
#2025-04-17|1331.83
#2025-04-18|1332.51
#2025-04-21|1342.19
#2025-04-22|1347.94
#2025-04-23|1333.02
#2025-04-24|1336.88
#2025-04-25|1327.62
#2025-04-28|1343.56
#2025-04-29|1356.80
#2025-04-30|1355.52
#2025-05-01|1354.81
#2025-05-02|1391.12
#2025-05-05|1381.80
#2025-05-06|1385.09
#2025-05-07|1383.02
#2025-05-08|1381.84
#2025-05-09|1399.62
#2025-05-12|1392.85
#2025-05-13|1392.82
#2025-05-14|1398.76
#2025-05-15|1412.02
#2025-05-16|1411.76
#2025-05-19|1414.40
#2025-05-20|1444.17
#2025-05-21|1473.90
#2025-05-22|1463.39
#2025-05-23|1487.11
#2025-05-26|1491.89
#2025-05-27|1485.71
#2025-05-28|1480.22
#2025-05-29|1507.26
#2025-05-30|1483.17
#2025-06-02|1492.79
#2025-06-03|1486.85
#2025-06-04|1499.47
#2025-06-05|1525.54
#2025-06-06|1540.85
#2025-06-09|1548.13
#2025-06-10|1550.21
#2025-06-11|1553.89
#2025-06-12|1554.90
#2025-06-13|1507.68
#2025-06-16|1514.14
#2025-06-17|1490.96
#2025-06-18|1502.86
#2025-06-19|1491.03
#2025-06-20|1496.43
#2025-06-23|1497.89
#2025-06-24|1530.36
#2025-06-25|1519.84
#2025-06-26|1541.96
#2025-06-27|1528.98
#2025-06-30|1545.17
#2025-07-01|1577.95
#2025-07-02|1583.68
#2025-07-03|1602.84
#2025-07-04|1614.47
#2025-07-07|1601.13
#2025-07-08|1582.41
#2025-07-09|1593.20
#2025-07-10|1601.68
#2025-07-11|1582.44
#2025-07-14|1581.90
#2025-07-15|1580.66
#2025-07-16|1586.98
#2025-07-17|1602.60
#2025-07-18|1647.31
#2025-07-21|1653.57
#2025-07-22|1662.42
#2025-07-23|1676.25
#2025-07-24|1668.50
#2025-07-25|1629.13
#2025-07-28|1624.86
#2025-07-29|1623.23
#2025-07-30|1632.48
#2025-07-31|1590.37
#2025-08-01|1575.12
#2025-08-04|1594.25
#2025-08-05|1585.79
#2025-08-06|1597.13
#2025-08-07|1599.91
#2025-08-08|1613.56
#2025-08-11|1589.37
#2025-08-12|1615.40
#2025-08-13|1641.58
#2025-08-14|1617.06
#2025-08-15|1620.09
#2025-08-18|1608.64
#2025-08-19|1608.98
#2025-08-20|1603.20
#2025-08-21|1623.12
#2025-08-22|1657.45
#2025-08-25|1656.11
#2025-08-26|1633.44
#2025-08-27|1612.93
#2025-08-28|1620.93
#2025-08-29|1615.61
#2025-09-01|1651.35
#2025-09-02|1632.45
#2025-09-03|1646.17
#2025-09-04|1605.90
#2025-09-05|1650.13
#2025-09-08|1682.84
#2025-09-09|1666.44
#2025-09-10|1677.66
#2025-09-11|1685.42
#2025-09-12|1684.44
#2025-09-15|1683.09
#2025-09-16|1683.81
#2025-09-17|1689.87
#2025-09-18|1705.82
#2025-09-19|1723.44
#2025-09-22|1705.43
#2025-09-23|1731.97
#2025-09-24|1722.65
#2025-09-25|1698.98
#2025-09-26|1704.27
#2025-09-29|1709.30
#2025-09-30|1718.74
#2025-10-01|1728.94
#2025-10-02|1710.58
#2025-10-03|1739.95
#2025-10-06|1752.63
#2025-10-07|1746.28
#2025-10-08|1773.97
#2025-10-09|1767.59
#2025-10-10|1762.91
#2025-10-13|1770.49
#2025-10-14|1753.99
#2025-10-15|1773.10
#2025-10-16|1805.56
#2025-10-17|1760.26
#2025-10-20|1787.24
#2025-10-21|1736.11
#2025-10-22|1758.00
#2025-10-23|1800.01
#2025-10-24|1797.02
#2025-10-27|1771.27
#2025-10-28|1802.78
#2025-10-29|1804.46
#2025-10-30|1777.48
#2025-10-31|1773.22
#2025-11-03|1780.88
#2025-11-04|1735.84
#2025-11-05|1759.18
#2025-11-06|1776.45
#2025-11-07|1769.97
#2025-11-10|1806.76
#2025-11-11|1799.06
#2025-11-12|1842.65
#2025-11-13|1864.71
#2025-11-14|1829.39
#2025-11-17|1846.39
#2025-11-18|1808.33
#2025-11-19|1833.03
#2025-11-20|1850.41
#2025-11-21|1779.54
#2025-11-24|1800.09
#2025-11-25|1804.56
#2025-11-26|1850.67
#2025-11-27|1836.14
#2025-11-28|1852.24
#2025-12-01|1859.28
#2025-12-02|1843.71
#2025-12-03|1862.25
#2025-12-04|1855.94
#2025-12-05|1871.34
#2025-12-08|1835.42
#2025-12-09|1830.44
#2025-12-10|1826.28
#2025-12-11|1848.31
#2025-12-12|1867.23
#2025-12-15|1873.46
#2025-12-16|1878.53
#2025-12-17|1899.04
#2025-12-18|1911.25
#2025-12-19|1894.83
#2025-12-22|1915.43
#2025-12-23|1925.43
#2025-12-24|1939.99
#2025-12-25|1940.27
#2025-12-26|1932.43
#2025-12-29|1931.82
#2025-12-30|1954.89
#2025-12-31|1954.29
#2026-01-01|1954.29
#2026-01-02|1970.17
#2026-01-05|1992.34
#2026-01-06|2027.51
#2026-01-07|2008.77
#2026-01-08|1980.39
#2026-01-09|2023.03
#2026-01-12|2050.90
#2026-01-13|2056.37
#2026-01-14|2051.65
#2026-01-15|2063.03
#2026-01-16|2025.79
#2026-01-19|2031.34
#2026-01-20|2032.80
#2026-01-21|2053.54
#2026-01-22|2097.83
#2026-01-23|2112.97
#2026-01-26|2145.47
#2026-01-27|2130.32
#2026-01-28|2172.93
#2026-01-29|2177.35
#2026-01-30|2092.57
#2026-02-02|2058.63
#2026-02-03|2096.25
#2026-02-04|2096.55
#2026-02-05|2024.62
#2026-02-06|2064.53
#2026-02-09|2084.33
#2026-02-10|2080.71
#2026-02-11|2100.96
#2026-02-12|2132.06
#2026-02-13|2093.55
#2026-02-16|2101.22
#2026-02-17|2074.40
#2026-02-18|2105.72
#2026-02-19|2092.22
#2026-02-20|2116.14
#2026-02-23|2131.60
#2026-02-24|2148.96
#2026-02-25|2162.44
#2026-02-26|2169.20
#2026-02-27|2207.06
#2026-03-02|2140.52
#2026-03-03|1968.05
#2026-03-04|2027.09
#2026-03-05|1993.41
#2026-03-06|1941.18
#2026-03-09|1936.91
#2026-03-10|2019.43
#2026-03-11|1973.53
#2026-03-12|1932.90
#2026-03-13|1889.27
#2026-03-16|1942.41
#2026-03-17|1966.92
#2026-03-18|1919.91
#2026-03-19|1881.73
#2026-03-20|1869.68
#2026-03-23|1874.33
#2026-03-24|1868.78
#2026-03-25|1919.28
#2026-03-26|1897.12
#2026-03-27|1878.06
#2026-03-30|1864.36
#2026-03-31|1883.08
#2026-04-01|1934.12
#2026-04-02|1922.71