Table Data - NASDAQ Emerging Markets: Middle East and Africa Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEAN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQEMMEAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 174.84 |
| 2001-04-02 | 172.40 |
| 2001-04-03 | 168.57 |
| 2001-04-04 | 172.43 |
| 2001-04-05 | 176.69 |
| 2001-04-06 | 173.55 |
| 2001-04-09 | 175.76 |
| 2001-04-10 | 178.39 |
| 2001-04-11 | 184.26 |
| 2001-04-12 | 184.45 |
| 2001-04-13 | . |
| 2001-04-16 | 184.02 |
| 2001-04-17 | 183.22 |
| 2001-04-18 | 186.67 |
| 2001-04-19 | 188.34 |
| 2001-04-20 | 186.01 |
| 2001-04-23 | 183.52 |
| 2001-04-24 | 186.32 |
| 2001-04-25 | 186.57 |
| 2001-04-26 | 189.12 |
| 2001-04-27 | 190.32 |
| 2001-04-30 | 194.61 |
| 2001-05-01 | 194.81 |
| 2001-05-02 | 195.14 |
| 2001-05-03 | 192.84 |
| 2001-05-04 | 193.31 |
| 2001-05-07 | 195.27 |
| 2001-05-08 | 194.70 |
| 2001-05-09 | 195.28 |
| 2001-05-10 | 197.94 |
| 2001-05-11 | 197.00 |
| 2001-05-14 | 195.87 |
| 2001-05-15 | 196.38 |
| 2001-05-16 | 199.35 |
| 2001-05-17 | 204.85 |
| 2001-05-18 | 205.86 |
| 2001-05-21 | 209.78 |
| 2001-05-22 | 208.85 |
| 2001-05-23 | 205.69 |
| 2001-05-24 | 205.47 |
| 2001-05-25 | 205.20 |
| 2001-05-28 | . |
| 2001-05-29 | 205.90 |
| 2001-05-30 | 206.03 |
| 2001-05-31 | 204.90 |
| 2001-06-01 | 200.74 |
| 2001-06-04 | 202.39 |
| 2001-06-05 | 202.42 |
| 2001-06-06 | 201.42 |
| 2001-06-07 | 200.61 |
| 2001-06-08 | 202.13 |
| 2001-06-11 | 200.62 |
| 2001-06-12 | 199.52 |
| 2001-06-13 | 199.23 |
| 2001-06-14 | 199.98 |
| 2001-06-15 | 200.43 |
| 2001-06-18 | 197.61 |
| 2001-06-19 | 200.37 |
| 2001-06-20 | 198.60 |
| 2001-06-21 | 200.93 |
| 2001-06-22 | 202.52 |
| 2001-06-25 | 203.47 |
| 2001-06-26 | 203.97 |
| 2001-06-27 | 204.09 |
| 2001-06-28 | 202.12 |
| 2001-06-29 | 201.77 |
| 2001-07-02 | 201.88 |
| 2001-07-03 | 197.39 |
| 2001-07-04 | . |
| 2001-07-05 | 187.37 |
| 2001-07-06 | 185.90 |
| 2001-07-09 | 186.32 |
| 2001-07-10 | 187.42 |
| 2001-07-11 | 185.37 |
| 2001-07-12 | 186.07 |
| 2001-07-13 | 187.26 |
| 2001-07-16 | 187.11 |
| 2001-07-17 | 184.12 |
| 2001-07-18 | 182.27 |
| 2001-07-19 | 184.06 |
| 2001-07-20 | 182.32 |
| 2001-07-23 | 182.83 |
| 2001-07-24 | 181.74 |
| 2001-07-25 | 181.78 |
| 2001-07-26 | 181.02 |
| 2001-07-27 | 179.22 |
| 2001-07-30 | 181.07 |
| 2001-07-31 | 178.94 |
| 2001-08-01 | 181.85 |
| 2001-08-02 | 186.67 |
| 2001-08-03 | 185.92 |
| 2001-08-06 | 182.24 |
| 2001-08-07 | 180.23 |
| 2001-08-08 | 177.94 |
| 2001-08-09 | 178.47 |
| 2001-08-10 | 179.20 |
| 2001-08-13 | 179.12 |
| 2001-08-14 | 181.36 |
| 2001-08-15 | 182.85 |
| 2001-08-16 | 182.84 |
| 2001-08-17 | 182.55 |
| 2001-08-20 | 180.79 |
| 2001-08-21 | 180.07 |
| 2001-08-22 | 182.05 |
| 2001-08-23 | 182.22 |
| 2001-08-24 | 183.00 |
| 2001-08-27 | 184.88 |
| 2001-08-28 | 185.85 |
| 2001-08-29 | 185.58 |
| 2001-08-30 | 183.52 |
| 2001-08-31 | 182.68 |
| 2001-09-03 | . |
| 2001-09-04 | 182.36 |
| 2001-09-05 | 180.51 |
| 2001-09-06 | 179.00 |
| 2001-09-07 | 178.93 |
| 2001-09-10 | 177.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 164.82 |
| 2001-09-18 | 161.99 |
| 2001-09-19 | 161.59 |
| 2001-09-20 | 155.72 |
| 2001-09-21 | 149.67 |
| 2001-09-24 | 150.02 |
| 2001-09-25 | 155.06 |
| 2001-09-26 | 155.79 |
| 2001-09-27 | 155.13 |
| 2001-09-28 | 157.00 |
| 2001-10-01 | 155.96 |
| 2001-10-02 | 156.09 |
| 2001-10-03 | 154.46 |
| 2001-10-04 | 158.60 |
| 2001-10-05 | 159.85 |
| 2001-10-08 | 160.24 |
| 2001-10-09 | 160.44 |
| 2001-10-10 | 160.12 |
| 2001-10-11 | 163.06 |
| 2001-10-12 | 162.24 |
| 2001-10-15 | 163.94 |
| 2001-10-16 | 161.39 |
| 2001-10-17 | 161.14 |
| 2001-10-18 | 160.04 |
| 2001-10-19 | 159.54 |
| 2001-10-22 | 155.84 |
| 2001-10-23 | 155.94 |
| 2001-10-24 | 157.07 |
| 2001-10-25 | 157.98 |
| 2001-10-26 | 158.26 |
| 2001-10-29 | 159.83 |
| 2001-10-30 | 157.52 |
| 2001-10-31 | 157.18 |
| 2001-11-01 | 156.96 |
| 2001-11-02 | 157.82 |
| 2001-11-05 | 159.84 |
| 2001-11-06 | 159.62 |
| 2001-11-07 | 157.91 |
| 2001-11-08 | 158.99 |
| 2001-11-09 | 156.47 |
| 2001-11-12 | 156.40 |
| 2001-11-13 | 158.45 |
| 2001-11-14 | 161.36 |
| 2001-11-15 | 163.21 |
| 2001-11-16 | 164.74 |
| 2001-11-19 | 165.29 |
| 2001-11-20 | 162.65 |
| 2001-11-21 | 159.22 |
| 2001-11-22 | . |
| 2001-11-23 | 158.21 |
| 2001-11-26 | 160.69 |
| 2001-11-27 | 158.24 |
| 2001-11-28 | 158.55 |
| 2001-11-29 | 154.62 |
| 2001-11-30 | 154.00 |
| 2001-12-03 | 153.04 |
| 2001-12-04 | 151.91 |
| 2001-12-05 | 151.40 |
| 2001-12-06 | 150.96 |
| 2001-12-07 | 147.45 |
| 2001-12-10 | 149.69 |
| 2001-12-11 | 145.66 |
| 2001-12-12 | 145.27 |
| 2001-12-13 | 142.45 |
| 2001-12-14 | 138.52 |
| 2001-12-17 | 142.87 |
| 2001-12-18 | 140.62 |
| 2001-12-19 | 137.90 |
| 2001-12-20 | 129.58 |
| 2001-12-21 | 137.12 |
| 2001-12-24 | 139.28 |
| 2001-12-25 | . |
| 2001-12-26 | 139.98 |
| 2001-12-27 | 141.65 |
| 2001-12-28 | 142.18 |
| 2001-12-31 | 142.88 |
| 2002-01-01 | . |
| 2002-01-02 | 140.21 |
| 2002-01-03 | 141.04 |
| 2002-01-04 | 145.28 |
| 2002-01-07 | 149.16 |
| 2002-01-08 | 151.66 |
| 2002-01-09 | 153.52 |
| 2002-01-10 | 153.76 |
| 2002-01-11 | 155.15 |
| 2002-01-14 | 153.71 |
| 2002-01-15 | 149.39 |
| 2002-01-16 | 148.44 |
| 2002-01-17 | 150.31 |
| 2002-01-18 | 148.89 |
| 2002-01-21 | . |
| 2002-01-22 | 144.69 |
| 2002-01-23 | 147.04 |
| 2002-01-24 | 147.95 |
| 2002-01-25 | 146.07 |
| 2002-01-28 | 146.25 |
| 2002-01-29 | 146.84 |
| 2002-01-30 | 145.51 |
| 2002-01-31 | 147.74 |
| 2002-02-01 | 146.69 |
| 2002-02-04 | 148.55 |
| 2002-02-05 | 149.79 |
| 2002-02-06 | 153.35 |
| 2002-02-07 | 152.86 |
| 2002-02-08 | 153.56 |
| 2002-02-11 | 151.52 |
| 2002-02-12 | 153.64 |
| 2002-02-13 | 152.91 |
| 2002-02-14 | 155.43 |
| 2002-02-15 | 157.72 |
| 2002-02-18 | . |
| 2002-02-19 | 155.05 |
| 2002-02-20 | 154.04 |
| 2002-02-21 | 151.37 |
| 2002-02-22 | 152.55 |
| 2002-02-25 | 152.69 |
| 2002-02-26 | 154.52 |
| 2002-02-27 | 156.67 |
| 2002-02-28 | 155.99 |
| 2002-03-01 | 156.26 |
| 2002-03-04 | 162.36 |
| 2002-03-05 | 163.18 |
| 2002-03-06 | 161.85 |
| 2002-03-07 | 157.95 |
| 2002-03-08 | 152.57 |
| 2002-03-11 | 157.12 |
| 2002-03-12 | 156.63 |
| 2002-03-13 | 156.30 |
| 2002-03-14 | 156.63 |
| 2002-03-15 | 154.74 |
| 2002-03-18 | 153.39 |
| 2002-03-19 | 155.62 |
| 2002-03-20 | 156.69 |
| 2002-03-21 | 158.86 |
| 2002-03-22 | 160.15 |
| 2002-03-25 | 160.88 |
| 2002-03-26 | 160.29 |
| 2002-03-27 | 160.90 |
| 2002-03-28 | 161.81 |
| 2002-03-29 | . |
| 2002-04-01 | 161.63 |
| 2002-04-02 | 166.41 |
| 2002-04-03 | 166.79 |
| 2002-04-04 | 167.18 |
| 2002-04-05 | 169.41 |
| 2002-04-08 | 168.52 |
| 2002-04-09 | 167.25 |
| 2002-04-10 | 169.28 |
| 2002-04-11 | 170.34 |
| 2002-04-12 | 168.99 |
| 2002-04-15 | 170.56 |
| 2002-04-16 | 172.25 |
| 2002-04-17 | 175.07 |
| 2002-04-18 | 177.07 |
| 2002-04-19 | 177.52 |
| 2002-04-22 | 180.57 |
| 2002-04-23 | 181.57 |
| 2002-04-24 | 182.76 |
| 2002-04-25 | 186.60 |
| 2002-04-26 | 187.10 |
| 2002-04-29 | 187.23 |
| 2002-04-30 | 184.49 |
| 2002-05-01 | 185.40 |
| 2002-05-02 | 186.56 |
| 2002-05-03 | 191.85 |
| 2002-05-06 | 194.51 |
| 2002-05-07 | 200.28 |
| 2002-05-08 | 201.56 |
| 2002-05-09 | 201.38 |
| 2002-05-10 | 202.89 |
| 2002-05-13 | 203.74 |
| 2002-05-14 | 205.20 |
| 2002-05-15 | 200.43 |
| 2002-05-16 | 201.36 |
| 2002-05-17 | 203.94 |
| 2002-05-20 | 204.65 |
| 2002-05-21 | 205.88 |
| 2002-05-22 | 206.33 |
| 2002-05-23 | 204.54 |
| 2002-05-24 | 209.40 |
| 2002-05-27 | . |
| 2002-05-28 | 206.77 |
| 2002-05-29 | 208.84 |
| 2002-05-30 | 207.77 |
| 2002-05-31 | 203.84 |
| 2002-06-03 | 205.33 |
| 2002-06-04 | 209.26 |
| 2002-06-05 | 201.79 |
| 2002-06-06 | 203.11 |
| 2002-06-07 | 201.17 |
| 2002-06-10 | 196.23 |
| 2002-06-11 | 191.04 |
| 2002-06-12 | 193.80 |
| 2002-06-13 | 188.15 |
| 2002-06-14 | 185.89 |
| 2002-06-17 | 183.46 |
| 2002-06-18 | 188.47 |
| 2002-06-19 | 188.70 |
| 2002-06-20 | 188.71 |
| 2002-06-21 | 187.51 |
| 2002-06-24 | 188.61 |
| 2002-06-25 | 186.90 |
| 2002-06-26 | 183.44 |
| 2002-06-27 | 182.36 |
| 2002-06-28 | 182.99 |
| 2002-07-01 | 186.29 |
| 2002-07-02 | 185.16 |
| 2002-07-03 | 180.26 |
| 2002-07-04 | . |
| 2002-07-05 | 182.87 |
| 2002-07-08 | 183.23 |
| 2002-07-09 | 185.84 |
| 2002-07-10 | 184.85 |
| 2002-07-11 | 182.54 |
| 2002-07-12 | 185.66 |
| 2002-07-15 | 185.67 |
| 2002-07-16 | 183.20 |
| 2002-07-17 | 182.64 |
| 2002-07-18 | 185.36 |
| 2002-07-19 | 184.81 |
| 2002-07-22 | 177.67 |
| 2002-07-23 | 172.16 |
| 2002-07-24 | 164.50 |
| 2002-07-25 | 169.10 |
| 2002-07-26 | 165.70 |
| 2002-07-29 | 166.88 |
| 2002-07-30 | 169.12 |
| 2002-07-31 | 164.03 |
| 2002-08-01 | 161.86 |
| 2002-08-02 | 162.34 |
| 2002-08-05 | 159.40 |
| 2002-08-06 | 156.14 |
| 2002-08-07 | 160.94 |
| 2002-08-08 | 162.81 |
| 2002-08-09 | 162.18 |
| 2002-08-12 | 164.17 |
| 2002-08-13 | 162.33 |
| 2002-08-14 | 164.14 |
| 2002-08-15 | 164.09 |
| 2002-08-16 | 165.13 |
| 2002-08-19 | 163.71 |
| 2002-08-20 | 160.63 |
| 2002-08-21 | 159.94 |
| 2002-08-22 | 161.53 |
| 2002-08-23 | 163.57 |
| 2002-08-26 | 162.25 |
| 2002-08-27 | 167.87 |
| 2002-08-28 | 167.41 |
| 2002-08-29 | 165.89 |
| 2002-08-30 | 170.00 |
| 2002-09-02 | . |
| 2002-09-03 | 165.78 |
| 2002-09-04 | 166.53 |
| 2002-09-05 | 169.39 |
| 2002-09-06 | 171.87 |
| 2002-09-09 | 177.82 |
| 2002-09-10 | 176.36 |
| 2002-09-11 | 175.85 |
| 2002-09-12 | 178.93 |
| 2002-09-13 | 176.38 |
| 2002-09-16 | 176.25 |
| 2002-09-17 | 177.50 |
| 2002-09-18 | 175.98 |
| 2002-09-19 | 175.57 |
| 2002-09-20 | 175.44 |
| 2002-09-23 | 175.00 |
| 2002-09-24 | 174.67 |
| 2002-09-25 | 175.61 |
| 2002-09-26 | 173.93 |
| 2002-09-27 | 174.67 |
| 2002-09-30 | 174.18 |
| 2002-10-01 | 174.49 |
| 2002-10-02 | 172.86 |
| 2002-10-03 | 173.49 |
| 2002-10-04 | 173.28 |
| 2002-10-07 | 170.43 |
| 2002-10-08 | 167.20 |
| 2002-10-09 | 166.90 |
| 2002-10-10 | 165.79 |
| 2002-10-11 | 168.46 |
| 2002-10-14 | 171.49 |
| 2002-10-15 | 172.97 |
| 2002-10-16 | 170.72 |
| 2002-10-17 | 169.87 |
| 2002-10-18 | 169.24 |
| 2002-10-21 | 171.24 |
| 2002-10-22 | 173.60 |
| 2002-10-23 | 175.14 |
| 2002-10-24 | 176.58 |
| 2002-10-25 | 176.37 |
| 2002-10-28 | 176.93 |
| 2002-10-29 | 175.01 |
| 2002-10-30 | 175.34 |
| 2002-10-31 | 178.11 |
| 2002-11-01 | 183.53 |
| 2002-11-04 | 183.58 |
| 2002-11-05 | 184.49 |
| 2002-11-06 | 185.78 |
| 2002-11-07 | 189.61 |
| 2002-11-08 | 189.28 |
| 2002-11-11 | 188.90 |
| 2002-11-12 | 188.47 |
| 2002-11-13 | 188.29 |
| 2002-11-14 | 190.26 |
| 2002-11-15 | 192.50 |
| 2002-11-18 | 195.82 |
| 2002-11-19 | 194.41 |
| 2002-11-20 | 192.17 |
| 2002-11-21 | 192.33 |
| 2002-11-22 | 193.34 |
| 2002-11-25 | 193.14 |
| 2002-11-26 | 190.85 |
| 2002-11-27 | 193.31 |
| 2002-11-28 | . |
| 2002-11-29 | 194.03 |
| 2002-12-02 | 194.52 |
| 2002-12-03 | 195.33 |
| 2002-12-04 | 199.11 |
| 2002-12-05 | 198.06 |
| 2002-12-06 | 196.33 |
| 2002-12-09 | 198.94 |
| 2002-12-10 | 198.53 |
| 2002-12-11 | 198.84 |
| 2002-12-12 | 198.45 |
| 2002-12-13 | 204.22 |
| 2002-12-16 | 204.60 |
| 2002-12-17 | 205.57 |
| 2002-12-18 | 205.32 |
| 2002-12-19 | 204.76 |
| 2002-12-20 | 203.83 |
| 2002-12-23 | 207.24 |
| 2002-12-24 | 205.41 |
| 2002-12-25 | . |
| 2002-12-26 | 206.86 |
| 2002-12-27 | 210.90 |
| 2002-12-30 | 212.63 |
| 2002-12-31 | 211.59 |
| 2003-01-01 | . |
| 2003-01-02 | 212.01 |
| 2003-01-03 | 215.89 |
| 2003-01-06 | 218.22 |
| 2003-01-07 | 216.15 |
| 2003-01-08 | 214.58 |
| 2003-01-09 | 215.77 |
| 2003-01-10 | 217.36 |
| 2003-01-13 | 216.70 |
| 2003-01-14 | 214.10 |
| 2003-01-15 | 213.68 |
| 2003-01-16 | 212.10 |
| 2003-01-17 | 213.04 |
| 2003-01-20 | . |
| 2003-01-21 | 206.99 |
| 2003-01-22 | 208.82 |
| 2003-01-23 | 212.66 |
| 2003-01-24 | 211.26 |
| 2003-01-27 | 208.59 |
| 2003-01-28 | 207.14 |
| 2003-01-29 | 208.73 |
| 2003-01-30 | 207.35 |
| 2003-01-31 | 207.41 |
| 2003-02-03 | 207.95 |
| 2003-02-04 | 210.67 |
| 2003-02-05 | 210.31 |
| 2003-02-06 | 210.50 |
| 2003-02-07 | 206.27 |
| 2003-02-10 | 203.73 |
| 2003-02-11 | 205.20 |
| 2003-02-12 | 205.30 |
| 2003-02-13 | 203.66 |
| 2003-02-14 | 205.09 |
| 2003-02-17 | . |
| 2003-02-18 | 203.25 |
| 2003-02-19 | 204.20 |
| 2003-02-20 | 208.56 |
| 2003-02-21 | 211.16 |
| 2003-02-24 | 209.67 |
| 2003-02-25 | 207.52 |
| 2003-02-26 | 207.40 |
| 2003-02-27 | 207.15 |
| 2003-02-28 | 206.31 |
| 2003-03-03 | 207.21 |
| 2003-03-04 | 204.43 |
| 2003-03-05 | 204.96 |
| 2003-03-06 | 200.56 |
| 2003-03-07 | 199.34 |
| 2003-03-10 | 196.84 |
| 2003-03-11 | 192.44 |
| 2003-03-12 | 188.76 |
| 2003-03-13 | 189.43 |
| 2003-03-14 | 190.53 |
| 2003-03-17 | 189.59 |
| 2003-03-18 | 192.99 |
| 2003-03-19 | 195.24 |
| 2003-03-20 | 193.08 |
| 2003-03-21 | 191.55 |
| 2003-03-24 | 188.34 |
| 2003-03-25 | 189.03 |
| 2003-03-26 | 187.79 |
| 2003-03-27 | 187.52 |
| 2003-03-28 | 185.00 |
| 2003-03-31 | 190.56 |
| 2003-04-01 | 192.94 |
| 2003-04-02 | 191.26 |
| 2003-04-03 | 192.00 |
| 2003-04-04 | 190.41 |
| 2003-04-07 | 191.95 |
| 2003-04-08 | 190.66 |
| 2003-04-09 | 192.87 |
| 2003-04-10 | 194.70 |
| 2003-04-11 | 195.90 |
| 2003-04-14 | 195.79 |
| 2003-04-15 | 198.19 |
| 2003-04-16 | 196.24 |
| 2003-04-17 | 197.72 |
| 2003-04-18 | . |
| 2003-04-21 | 196.97 |
| 2003-04-22 | 199.50 |
| 2003-04-23 | 201.15 |
| 2003-04-24 | 204.78 |
| 2003-04-25 | 202.49 |
| 2003-04-28 | 204.11 |
| 2003-04-29 | 201.78 |
| 2003-04-30 | 201.05 |
| 2003-05-01 | 201.16 |
| 2003-05-02 | 199.14 |
| 2003-05-05 | 206.21 |
| 2003-05-06 | 204.78 |
| 2003-05-07 | 206.62 |
| 2003-05-08 | 206.15 |
| 2003-05-09 | 208.05 |
| 2003-05-12 | 208.28 |
| 2003-05-13 | 210.64 |
| 2003-05-14 | 208.42 |
| 2003-05-15 | 204.58 |
| 2003-05-16 | 206.00 |
| 2003-05-19 | 205.33 |
| 2003-05-20 | 205.96 |
| 2003-05-21 | 208.12 |
| 2003-05-22 | 205.28 |
| 2003-05-23 | 207.26 |
| 2003-05-26 | . |
| 2003-05-27 | 205.60 |
| 2003-05-28 | 204.48 |
| 2003-05-29 | 205.20 |
| 2003-05-30 | 206.79 |
| 2003-06-02 | 208.87 |
| 2003-06-03 | 208.59 |
| 2003-06-04 | 206.85 |
| 2003-06-05 | 213.59 |
| 2003-06-06 | 212.75 |
| 2003-06-09 | 214.44 |
| 2003-06-10 | 213.17 |
| 2003-06-11 | 212.32 |
| 2003-06-12 | 214.15 |
| 2003-06-13 | 215.19 |
| 2003-06-16 | 217.11 |
| 2003-06-17 | 219.79 |
| 2003-06-18 | 217.82 |
| 2003-06-19 | 220.92 |
| 2003-06-20 | 219.67 |
| 2003-06-23 | 215.82 |
| 2003-06-24 | 215.81 |
| 2003-06-25 | 217.19 |
| 2003-06-26 | 219.01 |
| 2003-06-27 | 220.23 |
| 2003-06-30 | 221.51 |
| 2003-07-01 | 225.96 |
| 2003-07-02 | 227.85 |
| 2003-07-03 | 228.95 |
| 2003-07-04 | . |
| 2003-07-07 | 227.78 |
| 2003-07-08 | 228.49 |
| 2003-07-09 | 227.18 |
| 2003-07-10 | 227.90 |
| 2003-07-11 | 227.81 |
| 2003-07-14 | 230.63 |
| 2003-07-15 | 226.98 |
| 2003-07-16 | 220.84 |
| 2003-07-17 | 218.84 |
| 2003-07-18 | 218.55 |
| 2003-07-21 | 219.67 |
| 2003-07-22 | 222.02 |
| 2003-07-23 | 224.54 |
| 2003-07-24 | 224.90 |
| 2003-07-25 | 228.85 |
| 2003-07-28 | 232.87 |
| 2003-07-29 | 231.29 |
| 2003-07-30 | 230.19 |
| 2003-07-31 | 230.67 |
| 2003-08-01 | 229.65 |
| 2003-08-04 | 229.44 |
| 2003-08-05 | 229.59 |
| 2003-08-06 | 232.10 |
| 2003-08-07 | 234.49 |
| 2003-08-08 | 231.97 |
| 2003-08-11 | 236.12 |
| 2003-08-12 | 237.11 |
| 2003-08-13 | 236.98 |
| 2003-08-14 | 240.25 |
| 2003-08-15 | 240.26 |
| 2003-08-18 | 240.54 |
| 2003-08-19 | 241.64 |
| 2003-08-20 | 244.67 |
| 2003-08-21 | 243.05 |
| 2003-08-22 | 242.59 |
| 2003-08-25 | 239.75 |
| 2003-08-26 | 241.40 |
| 2003-08-27 | 244.69 |
| 2003-08-28 | 244.64 |
| 2003-08-29 | 246.27 |
| 2003-09-01 | . |
| 2003-09-02 | 246.99 |
| 2003-09-03 | 248.69 |
| 2003-09-04 | 247.34 |
| 2003-09-05 | 249.57 |
| 2003-09-08 | 246.16 |
| 2003-09-09 | 251.07 |
| 2003-09-10 | 250.48 |
| 2003-09-11 | 248.31 |
| 2003-09-12 | 248.09 |
| 2003-09-15 | 245.43 |
| 2003-09-16 | 244.91 |
| 2003-09-17 | 247.78 |
| 2003-09-18 | 250.63 |
| 2003-09-19 | 251.11 |
| 2003-09-22 | 253.07 |
| 2003-09-23 | 253.28 |
| 2003-09-24 | 253.39 |
| 2003-09-25 | 254.88 |
| 2003-09-26 | 250.01 |
| 2003-09-29 | 252.10 |
| 2003-09-30 | 256.36 |
| 2003-10-01 | 254.71 |
| 2003-10-02 | 258.45 |
| 2003-10-03 | 259.86 |
| 2003-10-06 | 256.41 |
| 2003-10-07 | 261.81 |
| 2003-10-08 | 263.30 |
| 2003-10-09 | 265.74 |
| 2003-10-10 | 266.79 |
| 2003-10-13 | 266.09 |
| 2003-10-14 | 267.53 |
| 2003-10-15 | 266.47 |
| 2003-10-16 | 269.37 |
| 2003-10-17 | 267.28 |
| 2003-10-20 | 264.49 |
| 2003-10-21 | 266.28 |
| 2003-10-22 | 270.69 |
| 2003-10-23 | 269.15 |
| 2003-10-24 | 272.06 |
| 2003-10-27 | 272.42 |
| 2003-10-28 | 272.40 |
| 2003-10-29 | 275.72 |
| 2003-10-30 | 278.34 |
| 2003-10-31 | 277.06 |
| 2003-11-03 | 278.28 |
| 2003-11-04 | 276.82 |
| 2003-11-05 | 274.87 |
| 2003-11-06 | 275.87 |
| 2003-11-07 | 275.55 |
| 2003-11-10 | 278.36 |
| 2003-11-11 | 277.17 |
| 2003-11-12 | 278.28 |
| 2003-11-13 | 285.65 |
| 2003-11-14 | 290.30 |
| 2003-11-17 | 288.63 |
| 2003-11-18 | 289.18 |
| 2003-11-19 | 291.01 |
| 2003-11-20 | 290.58 |
| 2003-11-21 | 293.01 |
| 2003-11-24 | 289.52 |
| 2003-11-25 | 293.12 |
| 2003-11-26 | 299.35 |
| 2003-11-27 | . |
| 2003-11-28 | 305.68 |
| 2003-12-01 | 312.62 |
| 2003-12-02 | 313.26 |
| 2003-12-03 | 315.11 |
| 2003-12-04 | 309.88 |
| 2003-12-05 | 310.91 |
| 2003-12-08 | 306.43 |
| 2003-12-09 | 308.25 |
| 2003-12-10 | 305.28 |
| 2003-12-11 | 305.60 |
| 2003-12-12 | 309.56 |
| 2003-12-15 | 314.63 |
| 2003-12-16 | 313.39 |
| 2003-12-17 | 308.89 |
| 2003-12-18 | 302.78 |
| 2003-12-19 | 295.26 |
| 2003-12-22 | 296.72 |
| 2003-12-23 | 298.32 |
| 2003-12-24 | 305.19 |
| 2003-12-25 | . |
| 2003-12-26 | 305.44 |
| 2003-12-29 | 305.80 |
| 2003-12-30 | 315.45 |
| 2003-12-31 | 312.40 |
| 2004-01-01 | . |
| 2004-01-02 | 320.40 |
| 2004-01-05 | 330.63 |
| 2004-01-06 | 322.74 |
| 2004-01-07 | 320.62 |
| 2004-01-08 | 315.42 |
| 2004-01-09 | 314.12 |
| 2004-01-12 | 306.95 |
| 2004-01-13 | 312.56 |
| 2004-01-14 | 302.10 |
| 2004-01-15 | 291.70 |
| 2004-01-16 | 293.96 |
| 2004-01-19 | . |
| 2004-01-20 | 300.36 |
| 2004-01-21 | 298.79 |
| 2004-01-22 | 303.35 |
| 2004-01-23 | 303.96 |
| 2004-01-26 | 304.69 |
| 2004-01-27 | 305.46 |
| 2004-01-28 | 309.14 |
| 2004-01-29 | 303.92 |
| 2004-01-30 | 302.72 |
| 2004-02-02 | 305.19 |
| 2004-02-03 | 312.94 |
| 2004-02-04 | 309.24 |
| 2004-02-05 | 305.66 |
| 2004-02-06 | 306.69 |
| 2004-02-09 | 309.33 |
| 2004-02-10 | 313.49 |
| 2004-02-11 | 311.37 |
| 2004-02-12 | 320.55 |
| 2004-02-13 | 323.39 |
| 2004-02-16 | . |
| 2004-02-17 | 323.15 |
| 2004-02-18 | 323.80 |
| 2004-02-19 | 319.94 |
| 2004-02-20 | 313.65 |
| 2004-02-23 | 317.25 |
| 2004-02-24 | 315.84 |
| 2004-02-25 | 315.46 |
| 2004-02-26 | 313.63 |
| 2004-02-27 | 315.52 |
| 2004-03-01 | 321.62 |
| 2004-03-02 | 321.95 |
| 2004-03-03 | 313.07 |
| 2004-03-04 | 313.54 |
| 2004-03-05 | 324.50 |
| 2004-03-08 | 324.37 |
| 2004-03-09 | 325.06 |
| 2004-03-10 | 320.35 |
| 2004-03-11 | 315.51 |
| 2004-03-12 | 311.64 |
| 2004-03-15 | 313.87 |
| 2004-03-16 | 313.45 |
| 2004-03-17 | 309.35 |
| 2004-03-18 | 318.50 |
| 2004-03-19 | 319.88 |
| 2004-03-22 | 327.55 |
| 2004-03-23 | 322.11 |
| 2004-03-24 | 319.86 |
| 2004-03-25 | 320.54 |
| 2004-03-26 | 322.03 |
| 2004-03-29 | 327.89 |
| 2004-03-30 | 333.33 |
| 2004-03-31 | 337.34 |
| 2004-04-01 | 337.42 |
| 2004-04-02 | 332.37 |
| 2004-04-05 | 335.14 |
| 2004-04-06 | 338.17 |
| 2004-04-07 | 342.18 |
| 2004-04-08 | 339.16 |
| 2004-04-09 | . |
| 2004-04-12 | 340.90 |
| 2004-04-13 | 330.81 |
| 2004-04-14 | 326.66 |
| 2004-04-15 | 325.51 |
| 2004-04-16 | 332.78 |
| 2004-04-19 | 327.67 |
| 2004-04-20 | 327.99 |
| 2004-04-21 | 317.09 |
| 2004-04-22 | 309.12 |
| 2004-04-23 | 312.39 |
| 2004-04-26 | 314.21 |
| 2004-04-27 | 314.62 |
| 2004-04-28 | 307.00 |
| 2004-04-29 | 305.43 |
| 2004-04-30 | 299.02 |
| 2004-05-03 | 298.65 |
| 2004-05-04 | 304.03 |
| 2004-05-05 | 309.09 |
| 2004-05-06 | 304.01 |
| 2004-05-07 | 297.36 |
| 2004-05-10 | 288.59 |
| 2004-05-11 | 293.36 |
| 2004-05-12 | 294.41 |
| 2004-05-13 | 293.83 |
| 2004-05-14 | 291.83 |
| 2004-05-17 | 293.30 |
| 2004-05-18 | 288.92 |
| 2004-05-19 | 298.81 |
| 2004-05-20 | 298.27 |
| 2004-05-21 | 299.10 |
| 2004-05-24 | 298.52 |
| 2004-05-25 | 303.47 |
| 2004-05-26 | 308.29 |
| 2004-05-27 | 315.31 |
| 2004-05-28 | 317.74 |
| 2004-05-31 | . |
| 2004-06-01 | 324.23 |
| 2004-06-02 | 322.40 |
| 2004-06-03 | 320.14 |
| 2004-06-04 | 317.34 |
| 2004-06-07 | 321.80 |
| 2004-06-08 | 318.54 |
| 2004-06-09 | 315.99 |
| 2004-06-10 | 316.35 |
| 2004-06-11 | . |
| 2004-06-14 | 308.69 |
| 2004-06-15 | 309.65 |
| 2004-06-16 | 308.70 |
| 2004-06-17 | 308.12 |
| 2004-06-18 | 317.00 |
| 2004-06-21 | 319.40 |
| 2004-06-22 | 319.02 |
| 2004-06-23 | 320.57 |
| 2004-06-24 | 323.89 |
| 2004-06-25 | 322.81 |
| 2004-06-28 | 327.63 |
| 2004-06-29 | 323.92 |
| 2004-06-30 | 327.23 |
| 2004-07-01 | 328.53 |
| 2004-07-02 | 332.39 |
| 2004-07-05 | . |
| 2004-07-06 | 324.55 |
| 2004-07-07 | 331.17 |
| 2004-07-08 | 333.10 |
| 2004-07-09 | 330.76 |
| 2004-07-12 | 333.34 |
| 2004-07-13 | 334.47 |
| 2004-07-14 | 337.06 |
| 2004-07-15 | 336.45 |
| 2004-07-16 | 336.54 |
| 2004-07-19 | 336.98 |
| 2004-07-20 | 334.58 |
| 2004-07-21 | 332.53 |
| 2004-07-22 | 333.07 |
| 2004-07-23 | 326.53 |
| 2004-07-26 | 325.68 |
| 2004-07-27 | 322.63 |
| 2004-07-28 | 326.58 |
| 2004-07-29 | 327.07 |
| 2004-07-30 | 329.25 |
| 2004-08-02 | 328.62 |
| 2004-08-03 | 330.79 |
| 2004-08-04 | 333.81 |
| 2004-08-05 | 333.08 |
| 2004-08-06 | 334.85 |
| 2004-08-09 | 337.78 |
| 2004-08-10 | 335.17 |
| 2004-08-11 | 329.32 |
| 2004-08-12 | 327.55 |
| 2004-08-13 | 328.12 |
| 2004-08-16 | 327.67 |
| 2004-08-17 | 329.44 |
| 2004-08-18 | 328.77 |
| 2004-08-19 | 330.08 |
| 2004-08-20 | 333.27 |
| 2004-08-23 | 332.98 |
| 2004-08-24 | 329.46 |
| 2004-08-25 | 331.66 |
| 2004-08-26 | 336.90 |
| 2004-08-27 | 332.90 |
| 2004-08-30 | 335.07 |
| 2004-08-31 | 337.98 |
| 2004-09-01 | 338.48 |
| 2004-09-02 | 342.15 |
| 2004-09-03 | 340.38 |
| 2004-09-06 | . |
| 2004-09-07 | 337.94 |
| 2004-09-08 | 338.32 |
| 2004-09-09 | 340.45 |
| 2004-09-10 | 346.67 |
| 2004-09-13 | 347.38 |
| 2004-09-14 | 353.20 |
| 2004-09-15 | 349.39 |
| 2004-09-16 | 351.85 |
| 2004-09-17 | 354.50 |
| 2004-09-20 | 359.14 |
| 2004-09-21 | 362.96 |
| 2004-09-22 | 360.10 |
| 2004-09-23 | 364.59 |
| 2004-09-24 | 365.46 |
| 2004-09-27 | 364.24 |
| 2004-09-28 | 365.01 |
| 2004-09-29 | 366.25 |
| 2004-09-30 | 366.72 |
| 2004-10-01 | 367.62 |
| 2004-10-04 | 368.22 |
| 2004-10-05 | 365.31 |
| 2004-10-06 | 369.37 |
| 2004-10-07 | 368.02 |
| 2004-10-08 | 372.77 |
| 2004-10-11 | 371.23 |
| 2004-10-12 | 366.57 |
| 2004-10-13 | 361.25 |
| 2004-10-14 | 365.78 |
| 2004-10-15 | 373.28 |
| 2004-10-18 | 377.99 |
| 2004-10-19 | 381.05 |
| 2004-10-20 | 379.22 |
| 2004-10-21 | 385.04 |
| 2004-10-22 | 389.05 |
| 2004-10-25 | 388.47 |
| 2004-10-26 | 387.19 |
| 2004-10-27 | 396.95 |
| 2004-10-28 | 397.91 |
| 2004-10-29 | 394.05 |
| 2004-11-01 | 399.68 |
| 2004-11-02 | 396.37 |
| 2004-11-03 | 403.49 |
| 2004-11-04 | 406.95 |
| 2004-11-05 | 407.60 |
| 2004-11-08 | 408.69 |
| 2004-11-09 | 408.78 |
| 2004-11-10 | 408.21 |
| 2004-11-11 | 411.35 |
| 2004-11-12 | 414.27 |
| 2004-11-15 | 418.03 |
| 2004-11-16 | 419.79 |
| 2004-11-17 | 424.74 |
| 2004-11-18 | 421.65 |
| 2004-11-19 | 422.05 |
| 2004-11-22 | 422.02 |
| 2004-11-23 | 422.95 |
| 2004-11-24 | 426.88 |
| 2004-11-25 | . |
| 2004-11-26 | 440.82 |
| 2004-11-29 | 449.87 |
| 2004-11-30 | 447.28 |
| 2004-12-01 | 450.49 |
| 2004-12-02 | 444.32 |
| 2004-12-03 | 446.83 |
| 2004-12-06 | 445.33 |
| 2004-12-07 | 443.82 |
| 2004-12-08 | 433.06 |
| 2004-12-09 | 435.03 |
| 2004-12-10 | 437.36 |
| 2004-12-13 | 445.26 |
| 2004-12-14 | 447.41 |
| 2004-12-15 | 449.79 |
| 2004-12-16 | 446.98 |
| 2004-12-17 | 447.41 |
| 2004-12-20 | 453.81 |
| 2004-12-21 | 456.37 |
| 2004-12-22 | 459.47 |
| 2004-12-23 | 463.89 |
| 2004-12-24 | . |
| 2004-12-27 | 466.32 |
| 2004-12-28 | 468.78 |
| 2004-12-29 | 464.61 |
| 2004-12-30 | 467.04 |
| 2004-12-31 | 470.31 |
| 2005-01-03 | 474.62 |
| 2005-01-04 | 457.67 |
| 2005-01-05 | 451.09 |
| 2005-01-06 | 438.60 |
| 2005-01-07 | 437.33 |
| 2005-01-10 | 444.33 |
| 2005-01-11 | 444.77 |
| 2005-01-12 | 448.16 |
| 2005-01-13 | 443.71 |
| 2005-01-14 | 445.22 |
| 2005-01-17 | . |
| 2005-01-18 | 430.25 |
| 2005-01-19 | 430.11 |
| 2005-01-20 | 425.91 |
| 2005-01-21 | 432.11 |
| 2005-01-24 | 440.30 |
| 2005-01-25 | 438.76 |
| 2005-01-26 | 442.16 |
| 2005-01-27 | 448.01 |
#2005-01-28| 446.86
#2005-01-31| 452.11
#2005-02-01| 447.03
#2005-02-02| 444.89
#2005-02-03| 439.16
#2005-02-04| 440.99
#2005-02-07| 434.42
#2005-02-08| 429.00
#2005-02-09| 432.93
#2005-02-10| 438.06
#2005-02-11| 445.31
#2005-02-14| 450.96
#2005-02-15| 450.52
#2005-02-16| 454.41
#2005-02-17| 460.11
#2005-02-18| 462.97
#2005-02-21| .
#2005-02-22| 477.68
#2005-02-23| 475.83
#2005-02-24| 477.10
#2005-02-25| 478.37
#2005-02-28| 484.82
#2005-03-01| 482.29
#2005-03-02| 475.66
#2005-03-03| 474.81
#2005-03-04| 484.74
#2005-03-07| 485.47
#2005-03-08| 495.89
#2005-03-09| 498.47
#2005-03-10| 492.07
#2005-03-11| 493.42
#2005-03-14| 483.40
#2005-03-15| 472.33
#2005-03-16| 469.41
#2005-03-17| 467.51
#2005-03-18| 470.03
#2005-03-21| 465.54
#2005-03-22| 463.85
#2005-03-23| 449.44
#2005-03-24| 443.09
#2005-03-25| .
#2005-03-28| 434.20
#2005-03-29| 434.02
#2005-03-30| 435.70
#2005-03-31| 444.80
#2005-04-01| 452.94
#2005-04-04| 443.81
#2005-04-05| 446.79
#2005-04-06| 452.92
#2005-04-07| 452.57
#2005-04-08| 449.64
#2005-04-11| 450.72
#2005-04-12| 445.42
#2005-04-13| 443.73
#2005-04-14| 437.05
#2005-04-15| 437.94
#2005-04-18| 436.54
#2005-04-19| 442.67
#2005-04-20| 446.39
#2005-04-21| 446.69
#2005-04-22| 447.38
#2005-04-25| 443.17
#2005-04-26| 447.98
#2005-04-27| 448.76
#2005-04-28| 436.05
#2005-04-29| 441.36
#2005-05-02| 440.38
#2005-05-03| 442.75
#2005-05-04| 452.66
#2005-05-05| 459.63
#2005-05-06| 459.00
#2005-05-09| 459.41
#2005-05-10| 458.29
#2005-05-11| 457.40
#2005-05-12| 449.49
#2005-05-13| 444.08
#2005-05-16| 441.25
#2005-05-17| 436.34
#2005-05-18| 440.98
#2005-05-19| 440.86
#2005-05-20| 434.76
#2005-05-23| 439.70
#2005-05-24| 437.57
#2005-05-25| 441.12
#2005-05-26| 440.44
#2005-05-27| 444.04
#2005-05-30| .
#2005-05-31| 432.24
#2005-06-01| 426.20
#2005-06-02| 430.27
#2005-06-03| 435.13
#2005-06-06| 444.80
#2005-06-07| 445.84
#2005-06-08| 442.54
#2005-06-09| 433.15
#2005-06-10| 437.10
#2005-06-13| 438.11
#2005-06-14| 436.76
#2005-06-15| 442.81
#2005-06-16| 446.41
#2005-06-17| 455.59
#2005-06-20| 452.98
#2005-06-21| 451.29
#2005-06-22| 452.46
#2005-06-23| 451.45
#2005-06-24| 449.76
#2005-06-27| 452.24
#2005-06-28| 453.75
#2005-06-29| 453.97
#2005-06-30| 455.02
#2005-07-01| 450.40
#2005-07-04| .
#2005-07-05| 449.68
#2005-07-06| 453.16
#2005-07-07| 451.12
#2005-07-08| 450.29
#2005-07-11| 463.98
#2005-07-12| 481.60
#2005-07-13| 478.24
#2005-07-14| 487.07
#2005-07-15| 482.25
#2005-07-18| 480.66
#2005-07-19| 479.59
#2005-07-20| 480.98
#2005-07-21| 487.23
#2005-07-22| 488.76
#2005-07-25| 488.63
#2005-07-26| 482.18
#2005-07-27| 486.68
#2005-07-28| 491.33
#2005-07-29| 492.16
#2005-08-01| 499.37
#2005-08-02| 503.10
#2005-08-03| 509.70
#2005-08-04| 512.34
#2005-08-05| 508.34
#2005-08-08| 512.84
#2005-08-09| 511.85
#2005-08-10| 523.36
#2005-08-11| 524.78
#2005-08-12| 523.87
#2005-08-15| 523.00
#2005-08-16| 519.80
#2005-08-17| 510.04
#2005-08-18| 504.27
#2005-08-19| 506.91
#2005-08-22| 513.78
#2005-08-23| 512.01
#2005-08-24| 510.26
#2005-08-25| 508.18
#2005-08-26| 506.45
#2005-08-29| 508.11
#2005-08-30| 501.83
#2005-08-31| 511.44
#2005-09-01| 529.34
#2005-09-02| 537.24
#2005-09-05| .
#2005-09-06| 534.60
#2005-09-07| 538.08
#2005-09-08| 539.96
#2005-09-09| 543.02
#2005-09-12| 541.70
#2005-09-13| 540.81
#2005-09-14| 543.14
#2005-09-15| 543.50
#2005-09-16| 549.35
#2005-09-19| 550.04
#2005-09-20| 551.89
#2005-09-21| 553.48
#2005-09-22| 550.89
#2005-09-23| 544.87
#2005-09-26| 549.34
#2005-09-27| 551.84
#2005-09-28| 553.08
#2005-09-29| 562.36
#2005-09-30| 570.57
#2005-10-03| 560.27
#2005-10-04| 558.05
#2005-10-05| 548.89
#2005-10-06| 537.33
#2005-10-07| 532.75
#2005-10-10| 536.53
#2005-10-11| 541.29
#2005-10-12| 540.82
#2005-10-13| 522.93
#2005-10-14| 518.85
#2005-10-17| 534.41
#2005-10-18| 526.96
#2005-10-19| 515.71
#2005-10-20| 524.77
#2005-10-21| 515.23
#2005-10-24| 526.55
#2005-10-25| 528.16
#2005-10-26| 530.63
#2005-10-27| 522.10
#2005-10-28| 518.87
#2005-10-31| 526.21
#2005-11-01| 532.83
#2005-11-02| 537.97
#2005-11-03| 552.10
#2005-11-04| 543.42
#2005-11-07| 548.59
#2005-11-08| 541.20
#2005-11-09| 541.18
#2005-11-10| 545.39
#2005-11-11| 547.64
#2005-11-14| 554.28
#2005-11-15| 551.84
#2005-11-16| 552.15
#2005-11-17| 560.04
#2005-11-18| 564.52
#2005-11-21| 570.87
#2005-11-22| 568.64
#2005-11-23| 571.90
#2005-11-24| .
#2005-11-25| 575.55
#2005-11-28| 572.54
#2005-11-29| 567.42
#2005-11-30| 562.02
#2005-12-01| 562.97
#2005-12-02| 573.16
#2005-12-05| 577.54
#2005-12-06| 586.33
#2005-12-07| 595.74
#2005-12-08| 592.50
#2005-12-09| 590.70
#2005-12-12| 600.17
#2005-12-13| 601.15
#2005-12-14| 601.26
#2005-12-15| 597.09
#2005-12-16| 598.51
#2005-12-19| 611.84
#2005-12-20| 608.59
#2005-12-21| 607.88
#2005-12-22| 616.54
#2005-12-23| 621.81
#2005-12-26| .
#2005-12-27| 626.33
#2005-12-28| 619.94
#2005-12-29| 628.14
#2005-12-30| 624.13
#2006-01-02| .
#2006-01-03| 644.71
#2006-01-04| 653.48
#2006-01-05| 648.47
#2006-01-06| 665.48
#2006-01-09| 674.89
#2006-01-10| 675.38
#2006-01-11| 683.43
#2006-01-12| 685.32
#2006-01-13| 694.54
#2006-01-16| .
#2006-01-17| 676.29
#2006-01-18| 674.16
#2006-01-19| 702.32
#2006-01-20| 704.44
#2006-01-23| 708.75
#2006-01-24| 707.06
#2006-01-25| 714.18
#2006-01-26| 712.04
#2006-01-27| 717.67
#2006-01-30| 714.89
#2006-01-31| 731.08
#2006-02-01| 742.46
#2006-02-02| 745.56
#2006-02-03| 725.99
#2006-02-06| 734.20
#2006-02-07| 727.47
#2006-02-08| 705.47
#2006-02-09| 724.88
#2006-02-10| 725.65
#2006-02-13| 704.89
#2006-02-14| 692.32
#2006-02-15| 699.91
#2006-02-16| 694.95
#2006-02-17| 719.25
#2006-02-20| .
#2006-02-21| 723.67
#2006-02-22| 722.49
#2006-02-23| 724.33
#2006-02-24| 714.75
#2006-02-27| 711.41
#2006-02-28| 695.40
#2006-03-01| 694.58
#2006-03-02| 705.70
#2006-03-03| 693.30
#2006-03-06| 688.62
#2006-03-07| 660.52
#2006-03-08| 658.39
#2006-03-09| 673.60
#2006-03-10| 668.96
#2006-03-13| 675.78
#2006-03-14| 688.09
#2006-03-15| 707.80
#2006-03-16| 706.51
#2006-03-17| 709.64
#2006-03-20| 712.33
#2006-03-21| 702.43
#2006-03-22| 703.99
#2006-03-23| 713.03
#2006-03-24| 718.10
#2006-03-27| 728.41
#2006-03-28| 718.41
#2006-03-29| 712.74
#2006-03-30| 739.10
#2006-03-31| 735.09
#2006-04-03| 750.68
#2006-04-04| 756.81
#2006-04-05| 756.78
#2006-04-06| 752.82
#2006-04-07| 743.32
#2006-04-10| 741.42
#2006-04-11| 748.26
#2006-04-12| 743.41
#2006-04-13| 740.29
#2006-04-14| .
#2006-04-17| 745.11
#2006-04-18| 754.29
#2006-04-19| 760.62
#2006-04-20| 754.01
#2006-04-21| 757.56
#2006-04-24| 749.80
#2006-04-25| 751.44
#2006-04-26| 747.86
#2006-04-27| 751.22
#2006-04-28| 760.61
#2006-05-01| 767.50
#2006-05-02| 770.22
#2006-05-03| 767.69
#2006-05-04| 771.10
#2006-05-05| 779.45
#2006-05-08| 768.82
#2006-05-09| 777.31
#2006-05-10| 782.54
#2006-05-11| 779.89
#2006-05-12| 750.96
#2006-05-15| 696.14
#2006-05-16| 701.18
#2006-05-17| 700.39
#2006-05-18| 689.05
#2006-05-19| 668.58
#2006-05-22| 644.79
#2006-05-23| 666.88
#2006-05-24| 643.92
#2006-05-25| 649.12
#2006-05-26| 662.61
#2006-05-29| .
#2006-05-30| 664.75
#2006-05-31| 649.54
#2006-06-01| 652.93
#2006-06-02| 663.08
#2006-06-05| 669.49
#2006-06-06| 631.96
#2006-06-07| 622.90
#2006-06-08| 582.64
#2006-06-09| 618.12
#2006-06-12| 607.02
#2006-06-13| 573.62
#2006-06-14| 581.99
#2006-06-15| 604.73
#2006-06-16| 606.78
#2006-06-19| 605.60
#2006-06-20| 600.95
#2006-06-21| 603.40
#2006-06-22| 593.10
#2006-06-23| 581.12
#2006-06-26| 569.07
#2006-06-27| 581.65
#2006-06-28| 588.59
#2006-06-29| 597.06
#2006-06-30| 621.30
#2006-07-03| 639.41
#2006-07-04| .
#2006-07-05| 618.15
#2006-07-06| 626.90
#2006-07-07| 633.73
#2006-07-10| 634.60
#2006-07-11| 632.52
#2006-07-12| 640.57
#2006-07-13| 614.13
#2006-07-14| 610.12
#2006-07-17| 592.94
#2006-07-18| 599.49
#2006-07-19| 615.53
#2006-07-20| 621.16
#2006-07-21| 607.21
#2006-07-24| 609.78
#2006-07-25| 614.71
#2006-07-26| 621.24
#2006-07-27| 641.38
#2006-07-28| 632.66
#2006-07-31| 633.76
#2006-08-01| 626.90
#2006-08-02| 639.14
#2006-08-03| 636.65
#2006-08-04| 646.39
#2006-08-07| 641.03
#2006-08-08| 643.67
#2006-08-09| 651.85
#2006-08-10| 643.57
#2006-08-11| 650.94
#2006-08-14| 641.18
#2006-08-15| 643.09
#2006-08-16| 653.94
#2006-08-17| 660.05
#2006-08-18| 638.13
#2006-08-21| 641.95
#2006-08-22| 642.15
#2006-08-23| 638.51
#2006-08-24| 637.40
#2006-08-25| 638.08
#2006-08-28| 641.93
#2006-08-29| 641.44
#2006-08-30| 656.28
#2006-08-31| 641.59
#2006-09-01| 645.39
#2006-09-04| .
#2006-09-05| 654.18
#2006-09-06| 649.24
#2006-09-07| 625.95
#2006-09-08| 623.52
#2006-09-11| 603.73
#2006-09-12| 616.94
#2006-09-13| 616.88
#2006-09-14| 614.32
#2006-09-15| 615.71
#2006-09-18| 624.34
#2006-09-19| 627.71
#2006-09-20| 623.95
#2006-09-21| 617.70
#2006-09-22| 612.06
#2006-09-25| 606.57
#2006-09-26| 614.48
#2006-09-27| 614.74
#2006-09-28| 616.30
#2006-09-29| 608.71
#2006-10-02| 613.25
#2006-10-03| 602.18
#2006-10-04| 591.53
#2006-10-05| 602.00
#2006-10-06| 603.08
#2006-10-09| 608.57
#2006-10-10| 611.68
#2006-10-11| 613.59
#2006-10-12| 624.86
#2006-10-13| 636.82
#2006-10-16| 643.03
#2006-10-17| 631.80
#2006-10-18| 638.05
#2006-10-19| 642.22
#2006-10-20| 643.80
#2006-10-23| 634.06
#2006-10-24| 636.04
#2006-10-25| 644.56
#2006-10-26| 647.59
#2006-10-27| 650.65
#2006-10-30| 648.64
#2006-10-31| 666.39
#2006-11-01| 674.99
#2006-11-02| 666.52
#2006-11-03| 673.39
#2006-11-06| 678.00
#2006-11-07| 687.58
#2006-11-08| 686.92
#2006-11-09| 689.49
#2006-11-10| 691.85
#2006-11-13| 688.19
#2006-11-14| 696.31
#2006-11-15| 690.65
#2006-11-16| 691.04
#2006-11-17| 672.79
#2006-11-20| 686.67
#2006-11-21| 692.69
#2006-11-22| 707.60
#2006-11-23| .
#2006-11-24| 717.58
#2006-11-27| 720.05
#2006-11-28| 704.30
#2006-11-29| 710.97
#2006-11-30| 713.46
#2006-12-01| 719.51
#2006-12-04| 719.93
#2006-12-05| 721.60
#2006-12-06| 721.95
#2006-12-07| 724.91
#2006-12-08| 728.70
#2006-12-11| 725.65
#2006-12-12| 727.04
#2006-12-13| 731.83
#2006-12-14| 734.66
#2006-12-15| 739.99
#2006-12-18| 744.85
#2006-12-19| 738.42
#2006-12-20| 752.26
#2006-12-21| 763.38
#2006-12-22| 764.92
#2006-12-25| .
#2006-12-26| 756.83
#2006-12-27| 768.89
#2006-12-28| 769.36
#2006-12-29| 765.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 773.30
#2007-01-04| 745.75
#2007-01-05| 732.76
#2007-01-08| 737.14
#2007-01-09| 737.39
#2007-01-10| 727.07
#2007-01-11| 737.88
#2007-01-12| 743.92
#2007-01-15| .
#2007-01-16| 757.52
#2007-01-17| 762.72
#2007-01-18| 771.45
#2007-01-19| 761.69
#2007-01-22| 771.34
#2007-01-23| 770.65
#2007-01-24| 772.44
#2007-01-25| 767.73
#2007-01-26| 762.29
#2007-01-29| 755.22
#2007-01-30| 760.34
#2007-01-31| 769.21
#2007-02-01| 780.42
#2007-02-02| 776.78
#2007-02-05| 771.92
#2007-02-06| 782.66
#2007-02-07| 780.92
#2007-02-08| 774.11
#2007-02-09| 779.02
#2007-02-12| 768.09
#2007-02-13| 776.60
#2007-02-14| 789.30
#2007-02-15| 797.02
#2007-02-16| 802.60
#2007-02-19| .
#2007-02-20| 808.30
#2007-02-21| 806.25
#2007-02-22| 820.87
#2007-02-23| 821.51
#2007-02-26| 824.24
#2007-02-27| 794.90
#2007-02-28| 775.69
#2007-03-01| 762.77
#2007-03-02| 760.77
#2007-03-05| 730.31
#2007-03-06| 742.32
#2007-03-07| 748.20
#2007-03-08| 764.54
#2007-03-09| 773.34
#2007-03-12| 775.93
#2007-03-13| 767.11
#2007-03-14| 744.87
#2007-03-15| 761.88
#2007-03-16| 758.32
#2007-03-19| 769.36
#2007-03-20| 778.43
#2007-03-21| 783.05
#2007-03-22| 807.07
#2007-03-23| 813.28
#2007-03-26| 809.41
#2007-03-27| 806.80
#2007-03-28| 795.35
#2007-03-29| 808.20
#2007-03-30| 820.26
#2007-04-02| 822.09
#2007-04-03| 833.20
#2007-04-04| 835.38
#2007-04-05| 839.18
#2007-04-06| .
#2007-04-09| 841.34
#2007-04-10| 847.50
#2007-04-11| 845.44
#2007-04-12| 847.92
#2007-04-13| 855.41
#2007-04-16| 875.50
#2007-04-17| 881.14
#2007-04-18| 875.72
#2007-04-19| 876.81
#2007-04-20| 889.26
#2007-04-23| 885.76
#2007-04-24| 881.24
#2007-04-25| 889.32
#2007-04-26| 885.02
#2007-04-27| 883.99
#2007-04-30| 883.93
#2007-05-01| 884.95
#2007-05-02| 886.66
#2007-05-03| 892.19
#2007-05-04| 901.02
#2007-05-07| 906.27
#2007-05-08| 892.98
#2007-05-09| 896.94
#2007-05-10| 885.77
#2007-05-11| 884.63
#2007-05-14| 879.80
#2007-05-15| 876.17
#2007-05-16| 875.52
#2007-05-17| 862.60
#2007-05-18| 871.22
#2007-05-21| 880.52
#2007-05-22| 880.40
#2007-05-23| 891.54
#2007-05-24| 873.72
#2007-05-25| 869.67
#2007-05-28| .
#2007-05-29| 870.67
#2007-05-30| 853.80
#2007-05-31| 864.38
#2007-06-01| 870.70
#2007-06-04| 862.17
#2007-06-05| 860.90
#2007-06-06| 849.95
#2007-06-07| 849.81
#2007-06-08| 829.79
#2007-06-11| 841.77
#2007-06-12| 834.54
#2007-06-13| 834.88
#2007-06-14| 852.46
#2007-06-15| 861.79
#2007-06-18| 872.94
#2007-06-19| 871.76
#2007-06-20| 876.99
#2007-06-21| 863.90
#2007-06-22| 860.17
#2007-06-25| 849.18
#2007-06-26| 836.42
#2007-06-27| 831.28
#2007-06-28| 845.85
#2007-06-29| 850.64
#2007-07-02| 864.60
#2007-07-03| 866.71
#2007-07-04| .
#2007-07-05| 859.99
#2007-07-06| 872.47
#2007-07-09| 889.04
#2007-07-10| 884.08
#2007-07-11| 880.28
#2007-07-12| 887.96
#2007-07-13| 892.16
#2007-07-16| 895.47
#2007-07-17| 890.36
#2007-07-18| 888.13
#2007-07-19| 903.31
#2007-07-20| 905.88
#2007-07-23| 918.66
#2007-07-24| 911.74
#2007-07-25| 891.36
#2007-07-26| 870.39
#2007-07-27| 841.73
#2007-07-30| 841.32
#2007-07-31| 855.02
#2007-08-01| 830.08
#2007-08-02| 838.36
#2007-08-03| 832.35
#2007-08-06| 813.06
#2007-08-07| 826.08
#2007-08-08| 854.01
#2007-08-09| 844.34
#2007-08-10| 815.42
#2007-08-13| 825.28
#2007-08-14| 807.49
#2007-08-15| 793.78
#2007-08-16| 756.72
#2007-08-17| 760.59
#2007-08-20| 776.63
#2007-08-21| 771.07
#2007-08-22| 797.47
#2007-08-23| 803.26
#2007-08-24| 803.70
#2007-08-27| 815.77
#2007-08-28| 809.86
#2007-08-29| 813.66
#2007-08-30| 833.08
#2007-08-31| 846.00
#2007-09-03| .
#2007-09-04| 856.93
#2007-09-05| 847.41
#2007-09-06| 851.87
#2007-09-07| 839.55
#2007-09-10| 844.35
#2007-09-11| 865.34
#2007-09-12| 870.66
#2007-09-13| 875.98
#2007-09-14| 871.18
#2007-09-17| 863.70
#2007-09-18| 866.09
#2007-09-19| 894.41
#2007-09-20| 897.71
#2007-09-21| 893.27
#2007-09-24| 895.87
#2007-09-25| 889.57
#2007-09-26| 898.25
#2007-09-27| 911.77
#2007-09-28| 906.12
#2007-10-01| 906.99
#2007-10-02| 919.29
#2007-10-03| 936.84
#2007-10-04| 938.88
#2007-10-05| 950.59
#2007-10-08| 948.00
#2007-10-09| 949.23
#2007-10-10| 947.82
#2007-10-11| 970.97
#2007-10-12| 964.64
#2007-10-15| 960.49
#2007-10-16| 941.78
#2007-10-17| 956.27
#2007-10-18| 953.02
#2007-10-19| 949.28
#2007-10-22| 933.61
#2007-10-23| 960.88
#2007-10-24| 964.69
#2007-10-25| 986.80
#2007-10-26|1011.95
#2007-10-29|1012.77
#2007-10-30|1012.25
#2007-10-31|1016.45
#2007-11-01|1001.31
#2007-11-02|1000.96
#2007-11-05| 999.38
#2007-11-06|1012.55
#2007-11-07|1023.88
#2007-11-08|1024.08
#2007-11-09|1007.46
#2007-11-12| 980.96
#2007-11-13| 986.16
#2007-11-14|1006.57
#2007-11-15| 988.41
#2007-11-16| 973.73
#2007-11-19| 960.28
#2007-11-20| 976.55
#2007-11-21| 951.27
#2007-11-22| .
#2007-11-23| 950.71
#2007-11-26| 938.42
#2007-11-27| 918.06
#2007-11-28| 934.99
#2007-11-29| 954.59
#2007-11-30| 961.65
#2007-12-03| 963.48
#2007-12-04| 965.04
#2007-12-05| 968.66
#2007-12-06| 972.22
#2007-12-07| 981.13
#2007-12-10| 979.67
#2007-12-11| 978.91
#2007-12-12| 974.73
#2007-12-13| 948.12
#2007-12-14| 923.27
#2007-12-17| 916.13
#2007-12-18| 907.80
#2007-12-19| 899.41
#2007-12-20| 896.90
#2007-12-21| 919.06
#2007-12-24| 930.46
#2007-12-25| .
#2007-12-26| 930.82
#2007-12-27| 961.59
#2007-12-28| 960.33
#2007-12-31| 939.82
#2008-01-01| .
#2008-01-02| 956.56
#2008-01-03| 949.89
#2008-01-04| 946.95
#2008-01-07| 938.22
#2008-01-08| 955.76
#2008-01-09| 947.96
#2008-01-10| 933.90
#2008-01-11| 935.02
#2008-01-14| 951.08
#2008-01-15| 935.94
#2008-01-16| 892.39
#2008-01-17| 892.77
#2008-01-18| 878.46
#2008-01-21| .
#2008-01-22| 831.56
#2008-01-23| 830.15
#2008-01-24| 867.95
#2008-01-25| 845.94
#2008-01-28| 824.54
#2008-01-29| 842.80
#2008-01-30| 844.29
#2008-01-31| 833.34
#2008-02-01| 862.29
#2008-02-04| 855.94
#2008-02-05| 824.37
#2008-02-06| 814.17
#2008-02-07| 803.42
#2008-02-08| 801.87
#2008-02-11| 793.89
#2008-02-12| 819.38
#2008-02-13| 819.66
#2008-02-14| 839.60
#2008-02-15| 834.81
#2008-02-18| .
#2008-02-19| 858.67
#2008-02-20| 833.45
#2008-02-21| 858.67
#2008-02-22| 857.87
#2008-02-25| 870.75
#2008-02-26| 894.41
#2008-02-27| 905.65
#2008-02-28| 897.11
#2008-02-29| 885.33
#2008-03-03| 877.81
#2008-03-04| 875.46
#2008-03-05| 875.81
#2008-03-06| 869.17
#2008-03-07| 861.99
#2008-03-10| 849.70
#2008-03-11| 873.65
#2008-03-12| 890.78
#2008-03-13| 872.76
#2008-03-14| 878.30
#2008-03-17| 838.14
#2008-03-18| 857.01
#2008-03-19| 851.88
#2008-03-20| 811.46
#2008-03-21| .
#2008-03-24| 818.67
#2008-03-25| 840.90
#2008-03-26| 851.67
#2008-03-27| 862.99
#2008-03-28| 849.41
#2008-03-31| 836.31
#2008-04-01| 844.43
#2008-04-02| 874.08
#2008-04-03| 874.96
#2008-04-04| 879.15
#2008-04-07| 897.13
#2008-04-08| 900.88
#2008-04-09| 900.80
#2008-04-10| 897.73
#2008-04-11| 901.61
#2008-04-14| 883.89
#2008-04-15| 888.42
#2008-04-16| 894.69
#2008-04-17| 901.93
#2008-04-18| 905.02
#2008-04-21| 912.27
#2008-04-22| 921.72
#2008-04-23| 917.32
#2008-04-24| 898.82
#2008-04-25| 901.49
#2008-04-28| 910.01
#2008-04-29| 908.19
#2008-04-30| 909.66
#2008-05-01| 900.24
#2008-05-02| 906.34
#2008-05-05| 916.58
#2008-05-06| 935.50
#2008-05-07| 942.12
#2008-05-08| 935.61
#2008-05-09| 927.72
#2008-05-12| 929.90
#2008-05-13| 930.16
#2008-05-14| 923.19
#2008-05-15| 924.10
#2008-05-16| 937.02
#2008-05-19| 949.39
#2008-05-20| 940.68
#2008-05-21| 939.97
#2008-05-22| 936.59
#2008-05-23| 933.74
#2008-05-26| .
#2008-05-27| 914.20
#2008-05-28| 913.64
#2008-05-29| 921.59
#2008-05-30| 917.22
#2008-06-02| 901.71
#2008-06-03| 901.23
#2008-06-04| 891.78
#2008-06-05| 890.82
#2008-06-06| 896.50
#2008-06-09| 876.93
#2008-06-10| 860.83
#2008-06-11| 845.87
#2008-06-12| 846.11
#2008-06-13| 844.66
#2008-06-16| 849.81
#2008-06-17| 846.13
#2008-06-18| 836.09
#2008-06-19| 843.99
#2008-06-20| 827.17
#2008-06-23| 816.32
#2008-06-24| 814.75
#2008-06-25| 829.42
#2008-06-26| 834.15
#2008-06-27| 838.76
#2008-06-30| 838.52
#2008-07-01| 822.53
#2008-07-02| 825.16
#2008-07-03| 809.22
#2008-07-04| .
#2008-07-07| 806.39
#2008-07-08| 795.67
#2008-07-09| 811.15
#2008-07-10| 805.23
#2008-07-11| 811.82
#2008-07-14| 813.91
#2008-07-15| 803.00
#2008-07-16| 806.84
#2008-07-17| 838.62
#2008-07-18| 825.97
#2008-07-21| 818.66
#2008-07-22| 818.95
#2008-07-23| 818.20
#2008-07-24| 817.67
#2008-07-25| 809.87
#2008-07-28| 823.56
#2008-07-29| 825.17
#2008-07-30| 838.54
#2008-07-31| 851.76
#2008-08-01| 827.73
#2008-08-04| 813.83
#2008-08-05| 812.36
#2008-08-06| 817.72
#2008-08-07| 806.24
#2008-08-08| 791.03
#2008-08-11| 790.19
#2008-08-12| 775.48
#2008-08-13| 766.50
#2008-08-14| 796.72
#2008-08-15| 779.42
#2008-08-18| 785.04
#2008-08-19| 758.60
#2008-08-20| 766.20
#2008-08-21| 780.50
#2008-08-22| 786.44
#2008-08-25| 776.71
#2008-08-26| 771.20
#2008-08-27| 787.83
#2008-08-28| 811.02
#2008-08-29| 809.04
#2008-09-01| .
#2008-09-02| 784.22
#2008-09-03| 776.15
#2008-09-04| 764.98
#2008-09-05| 746.09
#2008-09-08| 773.31
#2008-09-09| 751.54
#2008-09-10| 736.16
#2008-09-11| 718.24
#2008-09-12| 739.23
#2008-09-15| 721.16
#2008-09-16| 697.24
#2008-09-17| 688.92
#2008-09-18| 677.95
#2008-09-19| 726.65
#2008-09-22| 744.01
#2008-09-23| 705.29
#2008-09-24| 709.39
#2008-09-25| 710.21
#2008-09-26| 708.78
#2008-09-29| 678.81
#2008-09-30| 690.83
#2008-10-01| 681.54
#2008-10-02| 652.01
#2008-10-03| 648.65
#2008-10-06| 587.25
#2008-10-07| 584.00
#2008-10-08| 551.29
#2008-10-09| 568.92
#2008-10-10| 545.51
#2008-10-13| 566.28
#2008-10-14| 597.69
#2008-10-15| 551.65
#2008-10-16| 496.35
#2008-10-17| 499.31
#2008-10-20| 502.71
#2008-10-21| 491.58
#2008-10-22| 450.78
#2008-10-23| 441.85
#2008-10-24| 424.70
#2008-10-27| 417.69
#2008-10-28| 436.68
#2008-10-29| 480.10
#2008-10-30| 493.58
#2008-10-31| 509.67
#2008-11-03| 516.13
#2008-11-04| 533.81
#2008-11-05| 525.25
#2008-11-06| 498.69
#2008-11-07| 487.11
#2008-11-10| 510.43
#2008-11-11| 484.29
#2008-11-12| 471.41
#2008-11-13| 464.13
#2008-11-14| 484.71
#2008-11-17| 471.84
#2008-11-18| 461.71
#2008-11-19| 457.07
#2008-11-20| 431.29
#2008-11-21| 433.29
#2008-11-24| 460.11
#2008-11-25| 489.62
#2008-11-26| 493.15
#2008-11-27| .
#2008-11-28| 499.06
#2008-12-01| 477.93
#2008-12-02| 464.34
#2008-12-03| 465.68
#2008-12-04| 474.66
#2008-12-05| 458.26
#2008-12-08| 493.43
#2008-12-09| 497.64
#2008-12-10| 513.05
#2008-12-11| 520.54
#2008-12-12| 503.02
#2008-12-15| 510.05
#2008-12-16| 508.45
#2008-12-17| 539.08
#2008-12-18| 549.08
#2008-12-19| 532.34
#2008-12-22| 532.13
#2008-12-23| 536.26
#2008-12-24| 529.42
#2008-12-25| .
#2008-12-26| 529.36
#2008-12-29| 548.09
#2008-12-30| 558.85
#2008-12-31| 565.99
#2009-01-01| .
#2009-01-02| 560.03
#2009-01-05| 570.42
#2009-01-06| 575.75
#2009-01-07| 563.16
#2009-01-08| 543.87
#2009-01-09| 541.93
#2009-01-12| 527.84
#2009-01-13| 519.32
#2009-01-14| 502.08
#2009-01-15| 496.64
#2009-01-16| 512.66
#2009-01-19| .
#2009-01-20| 487.40
#2009-01-21| 484.77
#2009-01-22| 486.42
#2009-01-23| 472.01
#2009-01-26| 487.40
#2009-01-27| 504.79
#2009-01-28| 513.54
#2009-01-29| 505.64
#2009-01-30| 496.48
#2009-02-02| 481.64
#2009-02-03| 486.96
#2009-02-04| 496.71
#2009-02-05| 491.91
#2009-02-06| 514.90
#2009-02-09| 527.44
#2009-02-10| 520.64
#2009-02-11| 510.41
#2009-02-12| 501.58
#2009-02-13| 502.02
#2009-02-16| .
#2009-02-17| 484.93
#2009-02-18| 483.40
#2009-02-19| 492.69
#2009-02-20| 476.90
#2009-02-23| 485.34
#2009-02-24| 479.99
#2009-02-25| 482.19
#2009-02-26| 492.19
#2009-02-27| 472.34
#2009-03-02| 456.16
#2009-03-03| 447.56
#2009-03-04| 454.63
#2009-03-05| 448.47
#2009-03-06| 449.84
#2009-03-09| 442.04
#2009-03-10| 454.97
#2009-03-11| 472.03
#2009-03-12| 485.34
#2009-03-13| 492.24
#2009-03-16| 502.91
#2009-03-17| 491.27
#2009-03-18| 493.18
#2009-03-19| 527.40
#2009-03-20| 530.50
#2009-03-23| 549.67
#2009-03-24| 548.52
#2009-03-25| 557.18
#2009-03-26| 557.14
#2009-03-27| 537.38
#2009-03-30| 520.74
#2009-03-31| 534.15
#2009-04-01| 550.03
#2009-04-02| 569.22
#2009-04-03| 565.14
#2009-04-06| 562.17
#2009-04-07| 555.65
#2009-04-08| 555.54
#2009-04-09| 570.18
#2009-04-10| .
#2009-04-13| 572.62
#2009-04-14| 576.54
#2009-04-15| 567.47
#2009-04-16| 574.33
#2009-04-17| 569.38
#2009-04-20| 552.55
#2009-04-21| 545.09
#2009-04-22| 554.11
#2009-04-23| 564.37
#2009-04-24| 578.22
#2009-04-27| 583.17
#2009-04-28| 585.69
#2009-04-29| 597.13
#2009-04-30| 597.66
#2009-05-01| 598.32
#2009-05-04| 626.23
#2009-05-05| 620.39
#2009-05-06| 624.90
#2009-05-07| 624.95
#2009-05-08| 631.80
#2009-05-11| 637.26
#2009-05-12| 639.71
#2009-05-13| 624.79
#2009-05-14| 618.68
#2009-05-15| 625.37
#2009-05-18| 626.05
#2009-05-19| 648.70
#2009-05-20| 665.70
#2009-05-21| 639.89
#2009-05-22| 662.32
#2009-05-25| .
#2009-05-26| 661.75
#2009-05-27| 674.08
#2009-05-28| 675.44
#2009-05-29| 684.04
#2009-06-01| 705.77
#2009-06-02| 706.34
#2009-06-03| 692.37
#2009-06-04| 697.30
#2009-06-05| 695.65
#2009-06-08| 677.63
#2009-06-09| 688.84
#2009-06-10| 693.53
#2009-06-11| 691.02
#2009-06-12| 687.62
#2009-06-15| 685.87
#2009-06-16| 693.14
#2009-06-17| 671.89
#2009-06-18| 672.20
#2009-06-19| 675.95
#2009-06-22| 653.63
#2009-06-23| 647.09
#2009-06-24| 669.39
#2009-06-25| 668.18
#2009-06-26| 683.74
#2009-06-29| 690.45
#2009-06-30| 696.37
#2009-07-01| 707.02
#2009-07-02| 693.79
#2009-07-03| .
#2009-07-06| 668.17
#2009-07-07| 676.71
#2009-07-08| 663.13
#2009-07-09| 665.67
#2009-07-10| 664.71
#2009-07-13| 656.76
#2009-07-14| 670.87
#2009-07-15| 691.14
#2009-07-16| 699.40
#2009-07-17| 700.10
#2009-07-20| 718.25
#2009-07-21| 732.42
#2009-07-22| 736.05
#2009-07-23| 743.62
#2009-07-24| 732.93
#2009-07-27| 735.63
#2009-07-28| 722.13
#2009-07-29| 713.32
#2009-07-30| 729.14
#2009-07-31| 731.03
#2009-08-03| 756.44
#2009-08-04| 748.15
#2009-08-05| 737.30
#2009-08-06| 736.32
#2009-08-07| 743.26
#2009-08-10| 739.82
#2009-08-11| 727.23
#2009-08-12| 726.00
#2009-08-13| 738.76
#2009-08-14| 731.69
#2009-08-17| 709.50
#2009-08-18| 724.35
#2009-08-19| 722.11
#2009-08-20| 739.84
#2009-08-21| 757.08
#2009-08-24| 770.88
#2009-08-25| 770.48
#2009-08-26| 763.37
#2009-08-27| 763.36
#2009-08-28| 780.43
#2009-08-31| 772.28
#2009-09-01| 765.52
#2009-09-02| 754.47
#2009-09-03| 763.74
#2009-09-04| 776.45
#2009-09-07| .
#2009-09-08| 797.65
#2009-09-09| 801.89
#2009-09-10| 796.50
#2009-09-11| 818.95
#2009-09-14| 804.82
#2009-09-15| 813.97
#2009-09-16| 830.15
#2009-09-17| 837.56
#2009-09-18| 828.99
#2009-09-21| 815.12
#2009-09-22| 829.48
#2009-09-23| 819.82
#2009-09-24| 817.67
#2009-09-25| 815.14
#2009-09-28| 815.11
#2009-09-29| 807.77
#2009-09-30| 794.26
#2009-10-01| 790.57
#2009-10-02| 780.13
#2009-10-05| 790.02
#2009-10-06| 813.57
#2009-10-07| 815.96
#2009-10-08| 828.45
#2009-10-09| 824.30
#2009-10-12| 841.94
#2009-10-13| 838.51
#2009-10-14| 852.15
#2009-10-15| 854.89
#2009-10-16| 840.34
#2009-10-19| 848.33
#2009-10-20| 847.01
#2009-10-21| 845.24
#2009-10-22| 843.70
#2009-10-23| 842.24
#2009-10-26| 834.09
#2009-10-27| 813.73
#2009-10-28| 791.46
#2009-10-29| 799.40
#2009-10-30| 790.32
#2009-11-02| 778.85
#2009-11-03| 767.79
#2009-11-04| 787.15
#2009-11-05| 790.31
#2009-11-06| 797.78
#2009-11-09| 818.14
#2009-11-10| 822.76
#2009-11-11| 832.19
#2009-11-12| 823.88
#2009-11-13| 819.97
#2009-11-16| 832.61
#2009-11-17| 820.22
#2009-11-18| 824.24
#2009-11-19| 805.78
#2009-11-20| 799.73
#2009-11-23| 822.36
#2009-11-24| 821.06
#2009-11-25| 833.41
#2009-11-26| .
#2009-11-27| 812.60
#2009-11-30| 806.65
#2009-12-01| 829.85
#2009-12-02| 837.91
#2009-12-03| 832.48
#2009-12-04| 819.56
#2009-12-07| 816.40
#2009-12-08| 807.84
#2009-12-09| 793.41
#2009-12-10| 807.72
#2009-12-11| 813.25
#2009-12-14| 832.75
#2009-12-15| 823.83
#2009-12-16| 827.38
#2009-12-17| 816.29
#2009-12-18| 811.64
#2009-12-21| 798.90
#2009-12-22| 802.79
#2009-12-23| 817.78
#2009-12-24| 826.47
#2009-12-25| .
#2009-12-28| 834.90
#2009-12-29| 836.57
#2009-12-30| 833.09
#2009-12-31| 843.34
#2010-01-01| .
#2010-01-04| 852.77
#2010-01-05| 858.26
#2010-01-06| 859.32
#2010-01-07| 848.45
#2010-01-08| 853.81
#2010-01-11| 858.12
#2010-01-12| 848.28
#2010-01-13| 846.84
#2010-01-14| 847.33
#2010-01-15| 845.85
#2010-01-18| .
#2010-01-19| 846.90
#2010-01-20| 833.56
#2010-01-21| 827.38
#2010-01-22| 813.51
#2010-01-25| 812.89
#2010-01-26| 803.25
#2010-01-27| 803.23
#2010-01-28| 808.97
#2010-01-29| 813.38
#2010-02-01| 811.02
#2010-02-02| 824.90
#2010-02-03| 828.05
#2010-02-04| 800.68
#2010-02-05| 783.33
#2010-02-08| 787.18
#2010-02-09| 798.65
#2010-02-10| 794.57
#2010-02-11| 797.90
#2010-02-12| 794.21
#2010-02-15| .
#2010-02-16| 811.53
#2010-02-17| 823.88
#2010-02-18| 822.86
#2010-02-19| 812.55
#2010-02-22| 807.98
#2010-02-23| 801.55
#2010-02-24| 796.90
#2010-02-25| 791.15
#2010-02-26| 814.00
#2010-03-01| 818.13
#2010-03-02| 830.52
#2010-03-03| 845.92
#2010-03-04| 851.75
#2010-03-05| 856.44
#2010-03-08| 866.40
#2010-03-09| 861.93
#2010-03-10| 866.48
#2010-03-11| 856.68
#2010-03-12| 868.05
#2010-03-15| 857.34
#2010-03-16| 868.30
#2010-03-17| 885.49
#2010-03-18| 894.96
#2010-03-19| 884.57
#2010-03-22| 884.32
#2010-03-23| 883.14
#2010-03-24| 877.21
#2010-03-25| 870.69
#2010-03-26| 871.79
#2010-03-29| 880.75
#2010-03-30| 883.46
#2010-03-31| 888.06
#2010-04-01| 900.48
#2010-04-02| .
#2010-04-05| 905.84
#2010-04-06| 915.67
#2010-04-07| 920.95
#2010-04-08| 913.21
#2010-04-09| 919.90
#2010-04-12| 924.35
#2010-04-13| 907.38
#2010-04-14| 917.14
#2010-04-15| 922.34
#2010-04-16| 903.86
#2010-04-19| 888.26
#2010-04-20| 902.27
#2010-04-21| 901.15
#2010-04-22| 885.64
#2010-04-23| 896.35
#2010-04-26| 913.70
#2010-04-27| 910.71
#2010-04-28| 889.37
#2010-04-29| 903.85
#2010-04-30| 907.36
#2010-05-03| 900.07
#2010-05-04| 873.70
#2010-05-05| 854.13
#2010-05-06| 846.36
#2010-05-07| 821.01
#2010-05-10| 862.23
#2010-05-11| 854.88
#2010-05-12| 881.56
#2010-05-13| 876.18
#2010-05-14| 854.53
#2010-05-17| 850.56
#2010-05-18| 856.95
#2010-05-19| 820.16
#2010-05-20| 784.27
#2010-05-21| 790.17
#2010-05-24| 804.68
#2010-05-25| 774.25
#2010-05-26| 830.31
#2010-05-27| 836.74
#2010-05-28| 840.21
#2010-05-31| .
#2010-06-01| 833.18
#2010-06-02| 833.52
#2010-06-03| 833.54
#2010-06-04| 810.11
#2010-06-07| 795.48
#2010-06-08| 796.77
#2010-06-09| 810.40
#2010-06-10| 816.94
#2010-06-11| 811.96
#2010-06-14| 832.32
#2010-06-15| 842.20
#2010-06-16| 844.27
#2010-06-17| 852.61
#2010-06-18| 858.68
#2010-06-21| 866.10
#2010-06-22| 853.35
#2010-06-23| 848.31
#2010-06-24| 835.11
#2010-06-25| 832.81
#2010-06-28| 839.91
#2010-06-29| 818.10
#2010-06-30| 807.59
#2010-07-01| 790.97
#2010-07-02| 805.14
#2010-07-05| .
#2010-07-06| 824.65
#2010-07-07| 825.28
#2010-07-08| 833.78
#2010-07-09| 837.93
#2010-07-12| 834.13
#2010-07-13| 849.27
#2010-07-14| 850.54
#2010-07-15| 850.91
#2010-07-16| 849.85
#2010-07-19| 834.76
#2010-07-20| 838.44
#2010-07-21| 859.25
#2010-07-22| 880.14
#2010-07-23| 881.84
#2010-07-26| 895.14
#2010-07-27| 896.42
#2010-07-28| 890.53
#2010-07-29| 898.39
#2010-07-30| 897.47
#2010-08-02| 912.60
#2010-08-03| 903.03
#2010-08-04| 901.55
#2010-08-05| 905.63
#2010-08-06| 903.53
#2010-08-09| 908.19
#2010-08-10| 894.84
#2010-08-11| 881.05
#2010-08-12| 880.73
#2010-08-13| 877.95
#2010-08-16| 884.63
#2010-08-17| 891.05
#2010-08-18| 879.92
#2010-08-19| 880.85
#2010-08-20| 868.02
#2010-08-23| 876.77
#2010-08-24| 868.66
#2010-08-25| 852.25
#2010-08-26| 872.00
#2010-08-27| 867.22
#2010-08-30| 875.63
#2010-08-31| 876.96
#2010-09-01| 901.01
#2010-09-02| 905.62
#2010-09-03| 912.56
#2010-09-06| .
#2010-09-07| 897.83
#2010-09-08| 903.69
#2010-09-09| 911.62
#2010-09-10| 917.73
#2010-09-13| 937.92
#2010-09-14| 944.81
#2010-09-15| 941.98
#2010-09-16| 934.46
#2010-09-17| 930.03
#2010-09-20| 945.76
#2010-09-21| 948.31
#2010-09-22| 958.52
#2010-09-23| 956.63
#2010-09-24| 962.16
#2010-09-27| 967.78
#2010-09-28| 972.47
#2010-09-29| 981.10
#2010-09-30| 990.29
#2010-10-01| 991.89
#2010-10-04| 981.55
#2010-10-05|1004.58
#2010-10-06|1010.70
#2010-10-07|1002.48
#2010-10-08|1008.14
#2010-10-11|1006.13
#2010-10-12|1011.55
#2010-10-13|1033.71
#2010-10-14|1037.77
#2010-10-15|1026.07
#2010-10-18|1022.23
#2010-10-19|1004.30
#2010-10-20|1009.61
#2010-10-21|1023.85
#2010-10-22|1008.53
#2010-10-25|1011.92
#2010-10-26|1008.34
#2010-10-27| 983.59
#2010-10-28| 996.80
#2010-10-29|1010.24
#2010-11-01|1007.52
#2010-11-02|1019.20
#2010-11-03|1029.36
#2010-11-04|1050.35
#2010-11-05|1057.02
#2010-11-08|1045.04
#2010-11-09|1062.65
#2010-11-10|1051.29
#2010-11-11|1043.84
#2010-11-12|1046.87
#2010-11-15|1040.33
#2010-11-16|1022.55
#2010-11-17|1028.62
#2010-11-18|1034.35
#2010-11-19|1031.00
#2010-11-22|1033.50
#2010-11-23|1007.99
#2010-11-24|1016.18
#2010-11-25| .
#2010-11-26|1002.13
#2010-11-29| 991.03
#2010-11-30| 983.82
#2010-12-01|1001.64
#2010-12-02|1029.75
#2010-12-03|1046.10
#2010-12-06|1054.88
#2010-12-07|1053.19
#2010-12-08|1047.17
#2010-12-09|1056.38
#2010-12-10|1054.80
#2010-12-13|1055.77
#2010-12-14|1061.41
#2010-12-15|1065.57
#2010-12-16|1060.90
#2010-12-17|1054.32
#2010-12-20|1057.93
#2010-12-21|1072.20
#2010-12-22|1073.46
#2010-12-23|1080.77
#2010-12-24| .
#2010-12-27|1080.22
#2010-12-28|1088.95
#2010-12-29|1099.37
#2010-12-30|1100.59
#2010-12-31|1111.05
#2011-01-03|1113.59
#2011-01-04|1103.25
#2011-01-05|1091.95
#2011-01-06|1080.61
#2011-01-07|1081.64
#2011-01-10|1066.45
#2011-01-11|1070.47
#2011-01-12|1084.81
#2011-01-13|1088.73
#2011-01-14|1075.07
#2011-01-17| .
#2011-01-18|1064.81
#2011-01-19|1052.03
#2011-01-20|1025.69
#2011-01-21|1033.95
#2011-01-24|1038.57
#2011-01-25|1024.72
#2011-01-26|1021.84
#2011-01-27|1022.00
#2011-01-28| 987.76
#2011-01-31| 978.60
#2011-02-01| 989.92
#2011-02-02|1000.15
#2011-02-03| 988.76
#2011-02-04| 998.84
#2011-02-07| 990.70
#2011-02-08|1003.87
#2011-02-09| 995.05
#2011-02-10| 976.10
#2011-02-11| 988.57
#2011-02-14| 985.02
#2011-02-15| 988.21
#2011-02-16| 994.75
#2011-02-17| 999.72
#2011-02-18|1010.40
#2011-02-21| .
#2011-02-22|1011.00
#2011-02-23| 999.26
#2011-02-24| 998.09
#2011-02-25|1014.22
#2011-02-28|1031.16
#2011-03-01|1023.10
#2011-03-02|1036.16
#2011-03-03|1036.51
#2011-03-04|1038.85
#2011-03-07|1043.04
#2011-03-08|1030.96
#2011-03-09|1036.98
#2011-03-10|1008.58
#2011-03-11|1019.57
#2011-03-14|1022.21
#2011-03-15| 984.95
#2011-03-16| 992.56
#2011-03-17| 983.47
#2011-03-18| 989.23
#2011-03-21| 996.60
#2011-03-22|1012.27
#2011-03-23|1009.06
#2011-03-24|1031.38
#2011-03-25|1032.03
#2011-03-28|1027.99
#2011-03-29|1041.35
#2011-03-30|1064.67
#2011-03-31|1068.44
#2011-04-01|1082.14
#2011-04-04|1086.25
#2011-04-05|1086.44
#2011-04-06|1104.29
#2011-04-07|1098.83
#2011-04-08|1103.88
#2011-04-11|1098.57
#2011-04-12|1072.73
#2011-04-13|1066.79
#2011-04-14|1055.14
#2011-04-15|1048.71
#2011-04-18|1018.30
#2011-04-19|1035.54
#2011-04-20|1066.52
#2011-04-21|1079.33
#2011-04-22| .
#2011-04-25|1077.34
#2011-04-26|1086.57
#2011-04-27|1092.41
#2011-04-28|1099.86
#2011-04-29|1113.95
#2011-05-02|1119.89
#2011-05-03|1092.17
#2011-05-04|1072.82
#2011-05-05|1049.29
#2011-05-06|1066.99
#2011-05-09|1045.35
#2011-05-10|1055.29
#2011-05-11|1042.37
#2011-05-12|1018.37
#2011-05-13|1018.18
#2011-05-16|1027.63
#2011-05-17|1015.23
#2011-05-18|1026.14
#2011-05-19|1035.63
#2011-05-20|1029.00
#2011-05-23|1004.38
#2011-05-24|1020.72
#2011-05-25|1014.02
#2011-05-26|1024.22
#2011-05-27|1048.80
#2011-05-30| .
#2011-05-31|1070.92
#2011-06-01|1072.06
#2011-06-02|1067.44
#2011-06-03|1062.98
#2011-06-06|1057.27
#2011-06-07|1068.90
#2011-06-08|1062.04
#2011-06-09|1058.91
#2011-06-10|1043.00
#2011-06-13|1041.65
#2011-06-14|1044.58
#2011-06-15|1034.92
#2011-06-16|1025.82
#2011-06-17|1029.42
#2011-06-20|1030.45
#2011-06-21|1042.01
#2011-06-22|1033.89
#2011-06-23|1003.27
#2011-06-24|1007.47
#2011-06-27|1015.83
#2011-06-28|1029.11
#2011-06-29|1038.56
#2011-06-30|1052.31
#2011-07-01|1057.58
#2011-07-04| .
#2011-07-05|1070.21
#2011-07-06|1063.48
#2011-07-07|1077.78
#2011-07-08|1062.77
#2011-07-11|1037.11
#2011-07-12|1034.29
#2011-07-13|1051.96
#2011-07-14|1049.08
#2011-07-15|1050.94
#2011-07-18|1028.38
#2011-07-19|1038.95
#2011-07-20|1043.92
#2011-07-21|1058.67
#2011-07-22|1054.56
#2011-07-25|1060.44
#2011-07-26|1068.64
#2011-07-27|1058.70
#2011-07-28|1050.13
#2011-07-29|1045.67
#2011-08-01|1052.86
#2011-08-02|1039.64
#2011-08-03|1029.42
#2011-08-04| 987.55
#2011-08-05| 982.37
#2011-08-08| 939.19
#2011-08-09| 907.26
#2011-08-10| 924.23
#2011-08-11| 946.46
#2011-08-12| 954.99
#2011-08-15| 976.97
#2011-08-16| 972.00
#2011-08-17| 982.74
#2011-08-18| 948.68
#2011-08-19| 958.02
#2011-08-22| 956.70
#2011-08-23| 948.17
#2011-08-24| 949.46
#2011-08-25| 941.16
#2011-08-26| 951.45
#2011-08-29| 995.05
#2011-08-30| 992.92
#2011-08-31|1023.88
#2011-09-01|1026.32
#2011-09-02|1004.43
#2011-09-05| .
#2011-09-06| 975.96
#2011-09-07| 998.03
#2011-09-08|1007.54
#2011-09-09| 980.00
#2011-09-12| 952.43
#2011-09-13| 962.64
#2011-09-14| 965.08
#2011-09-15| 970.98
#2011-09-16| 971.90
#2011-09-19| 940.12
#2011-09-20| 951.92
#2011-09-21| 927.16
#2011-09-22| 869.80
#2011-09-23| 855.27
#2011-09-26| 868.10
#2011-09-27| 919.00
#2011-09-28| 907.48
#2011-09-29| 885.18
#2011-09-30| 876.28
#2011-10-03| 861.55
#2011-10-04| 836.81
#2011-10-05| 861.46
#2011-10-06| 869.62
#2011-10-07| 893.23
#2011-10-10| 910.84
#2011-10-11| 901.70
#2011-10-12| 922.74
#2011-10-13| 903.88
#2011-10-14| 914.71
#2011-10-17| 909.00
#2011-10-18| 897.46
#2011-10-19| 910.02
#2011-10-20| 877.79
#2011-10-21| 899.37
#2011-10-24| 918.95
#2011-10-25| 928.63
#2011-10-26| 918.67
#2011-10-27| 965.31
#2011-10-28| 978.78
#2011-10-31| 947.98
#2011-11-01| 914.25
#2011-11-02| 941.09
#2011-11-03| 957.44
#2011-11-04| 945.97
#2011-11-07| 953.70
#2011-11-08| 965.03
#2011-11-09| 935.06
#2011-11-10| 935.53
#2011-11-11| 952.32
#2011-11-14| 941.37
#2011-11-15| 926.69
#2011-11-16| 928.25
#2011-11-17| 923.68
#2011-11-18| 905.76
#2011-11-21| 874.43
#2011-11-22| 869.41
#2011-11-23| 850.16
#2011-11-24| .
#2011-11-25| 857.18
#2011-11-28| 885.02
#2011-11-29| 883.55
#2011-11-30| 940.39
#2011-12-01| 938.62
#2011-12-02| 943.73
#2011-12-05| 951.53
#2011-12-06| 940.53
#2011-12-07| 944.32
#2011-12-08| 929.68
#2011-12-09| 935.30
#2011-12-12| 912.62
#2011-12-13| 908.09
#2011-12-14| 880.62
#2011-12-15| 887.78
#2011-12-16| 892.43
#2011-12-19| 885.61
#2011-12-20| 899.70
#2011-12-21| 896.22
#2011-12-22| 910.82
#2011-12-23| 918.08
#2011-12-26| .
#2011-12-27| 916.78
#2011-12-28| 913.54
#2011-12-29| 910.79
#2011-12-30| 923.29
#2012-01-02| .
#2012-01-03| 939.26
#2012-01-04| 927.54
#2012-01-05| 916.78
#2012-01-06| 927.85
#2012-01-09| 926.99
#2012-01-10| 935.39
#2012-01-11| 929.95
#2012-01-12| 939.47
#2012-01-13| 927.89
#2012-01-16| .
#2012-01-17| 953.02
#2012-01-18| 962.01
#2012-01-19| 972.99
#2012-01-20| 970.90
#2012-01-23| 977.99
#2012-01-24| 968.67
#2012-01-25| 954.53
#2012-01-26| 996.58
#2012-01-27| 997.96
#2012-01-30| 983.36
#2012-01-31| 998.12
#2012-02-01|1024.41
#2012-02-02|1034.67
#2012-02-03|1039.23
#2012-02-06|1029.38
#2012-02-07|1027.16
#2012-02-08|1037.09
#2012-02-09|1038.48
#2012-02-10|1011.30
#2012-02-13|1022.68
#2012-02-14|1017.11
#2012-02-15|1017.85
#2012-02-16| 998.67
#2012-02-17|1016.21
#2012-02-20| .
#2012-02-21|1023.52
#2012-02-22|1018.92
#2012-02-23|1028.82
#2012-02-24|1045.13
#2012-02-27|1036.86
#2012-02-28|1054.88
#2012-02-29|1069.92
#2012-03-01|1070.39
#2012-03-02|1060.80
#2012-03-05|1052.33
#2012-03-06|1026.56
#2012-03-07|1027.85
#2012-03-08|1050.69
#2012-03-09|1058.00
#2012-03-12|1047.58
#2012-03-13|1054.46
#2012-03-14|1040.30
#2012-03-15|1046.57
#2012-03-16|1043.92
#2012-03-19|1048.27
#2012-03-20|1035.36
#2012-03-21|1032.41
#2012-03-22|1016.77
#2012-03-23|1019.57
#2012-03-26|1037.53
#2012-03-27|1048.42
#2012-03-28|1030.78
#2012-03-29|1018.64
#2012-03-30|1030.32
#2012-04-02|1040.92
#2012-04-03|1040.40
#2012-04-04| 999.98
#2012-04-05|1009.98
#2012-04-06| .
#2012-04-09|1001.61
#2012-04-10| 982.28
#2012-04-11| 987.51
#2012-04-12| 997.25
#2012-04-13| 991.00
#2012-04-16| 986.11
#2012-04-17|1008.73
#2012-04-18|1013.57
#2012-04-19|1008.59
#2012-04-20|1019.49
#2012-04-23|1003.35
#2012-04-24|1015.43
#2012-04-25|1017.73
#2012-04-26|1025.93
#2012-04-27|1029.98
#2012-04-30|1035.02
#2012-05-01|1036.55
#2012-05-02|1033.83
#2012-05-03|1036.60
#2012-05-04|1025.30
#2012-05-07|1021.01
#2012-05-08| 998.84
#2012-05-09| 980.68
#2012-05-10| 995.04
#2012-05-11| 990.79
#2012-05-14| 965.28
#2012-05-15| 953.00
#2012-05-16| 956.42
#2012-05-17| 948.15
#2012-05-18| 942.27
#2012-05-21| 943.47
#2012-05-22| 958.75
#2012-05-23| 925.73
#2012-05-24| 945.45
#2012-05-25| 941.11
#2012-05-28| .
#2012-05-29| 958.05
#2012-05-30| 925.99
#2012-05-31| 929.01
#2012-06-01| 925.38
#2012-06-04| 939.16
#2012-06-05| 942.20
#2012-06-06| 962.12
#2012-06-07| 971.36
#2012-06-08| 951.82
#2012-06-11| 949.62
#2012-06-12| 953.27
#2012-06-13| 968.26
#2012-06-14| 957.64
#2012-06-15| 965.38
#2012-06-18| 978.54
#2012-06-19| 995.85
#2012-06-20|1003.09
#2012-06-21| 983.51
#2012-06-22| 957.38
#2012-06-25| 949.43
#2012-06-26| 953.22
#2012-06-27| 959.58
#2012-06-28| 943.35
#2012-06-29| 976.75
#2012-07-02| 979.16
#2012-07-03| 996.65
#2012-07-04| .
#2012-07-05|1001.26
#2012-07-06| 983.86
#2012-07-09| 974.70
#2012-07-10| 985.46
#2012-07-11| 974.27
#2012-07-12| 953.14
#2012-07-13| 970.76
#2012-07-16| 976.54
#2012-07-17| 976.49
#2012-07-18| 991.73
#2012-07-19| 989.73
#2012-07-20| 980.20
#2012-07-23| 951.26
#2012-07-24| 949.73
#2012-07-25| 958.51
#2012-07-26| 981.67
#2012-07-27|1008.11
#2012-07-30|1010.78
#2012-07-31|1000.40
#2012-08-01|1005.93
#2012-08-02| 995.98
#2012-08-03|1032.10
#2012-08-06|1035.68
#2012-08-07|1031.31
#2012-08-08|1026.11
#2012-08-09|1034.36
#2012-08-10|1037.95
#2012-08-13|1024.95
#2012-08-14|1028.80
#2012-08-15|1021.98
#2012-08-16|1027.50
#2012-08-17|1006.11
#2012-08-20|1007.09
#2012-08-21|1027.66
#2012-08-22|1012.35
#2012-08-23|1021.13
#2012-08-24|1009.95
#2012-08-27|1014.86
#2012-08-28|1007.51
#2012-08-29|1008.20
#2012-08-30| 990.02
#2012-08-31| 999.15
#2012-09-03| .
#2012-09-04|1004.72
#2012-09-05| 997.21
#2012-09-06|1025.36
#2012-09-07|1037.17
#2012-09-10|1034.57
#2012-09-11|1037.52
#2012-09-12|1011.88
#2012-09-13|1016.00
#2012-09-14|1044.05
#2012-09-17|1046.95
#2012-09-18|1047.23
#2012-09-19|1047.31
#2012-09-20|1036.48
#2012-09-21|1047.00
#2012-09-24|1043.87
#2012-09-25|1054.47
#2012-09-26|1031.66
#2012-09-27|1042.47
#2012-09-28|1042.13
#2012-10-01|1037.33
#2012-10-02|1032.07
#2012-10-03|1019.08
#2012-10-04|1012.36
#2012-10-05| 996.07
#2012-10-08| 960.74
#2012-10-09| 969.13
#2012-10-10| 984.95
#2012-10-11| 992.60
#2012-10-12|1002.86
#2012-10-15| 984.71
#2012-10-16|1004.42
#2012-10-17|1025.03
#2012-10-18|1015.57
#2012-10-19|1007.96
#2012-10-22|1017.12
#2012-10-23| 993.12
#2012-10-24|1001.78
#2012-10-25|1008.05
#2012-10-26|1011.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1013.41
#2012-11-01|1019.99
#2012-11-02|1018.06
#2012-11-05|1023.80
#2012-11-06|1033.22
#2012-11-07|1035.00
#2012-11-08|1027.13
#2012-11-09|1023.96
#2012-11-12|1023.18
#2012-11-13|1021.73
#2012-11-14|1000.56
#2012-11-15| 992.11
#2012-11-16| 995.12
#2012-11-19|1010.16
#2012-11-20|1003.13
#2012-11-21| 993.25
#2012-11-22| .
#2012-11-23|1005.47
#2012-11-26|1003.97
#2012-11-27|1005.80
#2012-11-28| 994.08
#2012-11-29|1012.43
#2012-11-30|1000.00
#2012-12-03|1009.91
#2012-12-04|1016.14
#2012-12-05|1022.93
#2012-12-06|1039.80
#2012-12-07|1041.51
#2012-12-10|1039.25
#2012-12-11|1048.62
#2012-12-12|1063.08
#2012-12-13|1070.42
#2012-12-14|1074.13
#2012-12-17|1083.47
#2012-12-18|1091.01
#2012-12-19|1106.40
#2012-12-20|1107.96
#2012-12-21|1099.51
#2012-12-24|1100.88
#2012-12-25|1100.10
#2012-12-26|1103.50
#2012-12-27|1118.97
#2012-12-28|1122.16
#2012-12-31|1118.53
#2013-01-01|1118.53
#2013-01-02|1127.98
#2013-01-03|1123.21
#2013-01-04|1123.88
#2013-01-07|1130.27
#2013-01-08|1123.29
#2013-01-09|1125.42
#2013-01-10|1112.85
#2013-01-11|1096.68
#2013-01-14|1097.63
#2013-01-15|1076.27
#2013-01-16|1071.29
#2013-01-17|1078.28
#2013-01-18|1070.02
#2013-01-21|1073.34
#2013-01-22|1071.87
#2013-01-23|1054.76
#2013-01-24|1060.49
#2013-01-25|1071.16
#2013-01-28|1052.95
#2013-01-29|1059.52
#2013-01-30|1050.33
#2013-01-31|1057.39
#2013-02-01|1073.69
#2013-02-04|1068.84
#2013-02-05|1083.18
#2013-02-06|1072.76
#2013-02-07|1078.18
#2013-02-08|1084.01
#2013-02-11|1078.86
#2013-02-12|1074.12
#2013-02-13|1080.56
#2013-02-14|1079.54
#2013-02-15|1080.74
#2013-02-18|1068.21
#2013-02-19|1069.57
#2013-02-20|1066.57
#2013-02-21|1054.11
#2013-02-22|1052.10
#2013-02-25|1066.06
#2013-02-26|1059.01
#2013-02-27|1051.22
#2013-02-28|1048.28
#2013-03-01|1039.22
#2013-03-04|1031.89
#2013-03-05|1047.43
#2013-03-06|1047.21
#2013-03-07|1042.44
#2013-03-08|1054.39
#2013-03-11| .
#2013-03-12|1047.67
#2013-03-13|1034.48
#2013-03-14|1038.37
#2013-03-15|1030.93
#2013-03-18|1031.05
#2013-03-19|1020.55
#2013-03-20|1021.05
#2013-03-21|1016.86
#2013-03-22|1014.16
#2013-03-25|1018.70
#2013-03-26|1032.33
#2013-03-27|1017.96
#2013-03-28|1029.32
#2013-03-29| .
#2013-04-01|1028.09
#2013-04-02|1032.43
#2013-04-03|1015.54
#2013-04-04|1012.95
#2013-04-05|1007.33
#2013-04-08|1020.70
#2013-04-09|1031.30
#2013-04-10|1047.46
#2013-04-11|1049.27
#2013-04-12|1037.18
#2013-04-15| 995.75
#2013-04-16| 998.24
#2013-04-17| 991.68
#2013-04-18| 995.20
#2013-04-19| 999.22
#2013-04-22| 996.16
#2013-04-23| 997.61
#2013-04-24|1008.68
#2013-04-25|1028.04
#2013-04-26|1022.42
#2013-04-29|1037.66
#2013-04-30|1035.89
#2013-05-01|1029.44
#2013-05-02|1048.23
#2013-05-03|1053.29
#2013-05-06|1042.60
#2013-05-07|1048.62
#2013-05-08|1059.83
#2013-05-09|1069.46
#2013-05-10|1051.13
#2013-05-13|1052.73
#2013-05-14|1052.19
#2013-05-15|1049.00
#2013-05-16|1053.84
#2013-05-17|1044.68
#2013-05-20|1025.36
#2013-05-21|1016.07
#2013-05-22|1020.59
#2013-05-23|1006.74
#2013-05-24|1009.07
#2013-05-27|1004.74
#2013-05-28|1002.59
#2013-05-29| 990.39
#2013-05-30| 974.29
#2013-05-31| 966.07
#2013-06-03| 973.07
#2013-06-04| 990.46
#2013-06-05| 956.76
#2013-06-06| 946.59
#2013-06-07| 952.57
#2013-06-10| 932.39
#2013-06-11| 917.07
#2013-06-12| 920.69
#2013-06-13| 927.11
#2013-06-14| 939.16
#2013-06-17| 945.18
#2013-06-18| 948.36
#2013-06-19| 956.15
#2013-06-20| 907.89
#2013-06-21| 899.72
#2013-06-24| 889.22
#2013-06-25| 896.95
#2013-06-26| 906.87
#2013-06-27| 928.60
#2013-06-28| 956.05
#2013-07-01| 971.86
#2013-07-02| 973.77
#2013-07-03| 943.33
#2013-07-04| 960.53
#2013-07-05| 935.91
#2013-07-08| 929.49
#2013-07-09| 948.62
#2013-07-10| 946.61
#2013-07-11| 966.10
#2013-07-12| 975.64
#2013-07-15| 986.73
#2013-07-16| 984.36
#2013-07-17| 988.33
#2013-07-18| 984.21
#2013-07-19| 981.73
#2013-07-22| 983.13
#2013-07-23| 991.08
#2013-07-24| 996.88
#2013-07-25| 985.59
#2013-07-26| 983.79
#2013-07-29| 985.38
#2013-07-30| 990.70
#2013-07-31| 985.06
#2013-08-01| 991.62
#2013-08-02|1003.25
#2013-08-05|1002.11
#2013-08-06| 995.15
#2013-08-07| 992.50
#2013-08-08|1002.43
#2013-08-09|1010.52
#2013-08-12|1010.98
#2013-08-13|1003.00
#2013-08-14|1008.58
#2013-08-15| 996.59
#2013-08-16|1004.28
#2013-08-19| 983.04
#2013-08-20| 983.30
#2013-08-21| 975.51
#2013-08-22| 972.31
#2013-08-23| 985.99
#2013-08-26| 986.24
#2013-08-27| 966.10
#2013-08-28| 959.47
#2013-08-29| 959.80
#2013-08-30| 965.69
#2013-09-02| 979.20
#2013-09-03| 971.12
#2013-09-04| 974.64
#2013-09-05| 984.22
#2013-09-06|1006.86
#2013-09-09|1012.02
#2013-09-10|1022.44
#2013-09-11|1037.58
#2013-09-12|1048.33
#2013-09-13|1044.82
#2013-09-16|1064.35
#2013-09-17|1069.01
#2013-09-18|1055.80
#2013-09-19|1092.52
#2013-09-20|1066.88
#2013-09-23|1069.33
#2013-09-24|1068.34
#2013-09-25|1074.37
#2013-09-26|1059.57
#2013-09-27|1051.21
#2013-09-30|1046.16
#2013-10-01|1046.91
#2013-10-02|1049.91
#2013-10-03|1056.22
#2013-10-04|1062.69
#2013-10-07|1062.45
#2013-10-08|1063.44
#2013-10-09|1047.05
#2013-10-10|1066.48
#2013-10-11|1074.78
#2013-10-14|1070.45
#2013-10-15|1082.88
#2013-10-16|1104.35
#2013-10-17|1107.33
#2013-10-18|1115.25
#2013-10-21|1117.18
#2013-10-22|1131.02
#2013-10-23|1120.55
#2013-10-24|1119.36
#2013-10-25|1112.25
#2013-10-28|1119.17
#2013-10-29|1117.18
#2013-10-30|1120.60
#2013-10-31|1103.77
#2013-11-01|1083.25
#2013-11-04|1083.78
#2013-11-05|1072.53
#2013-11-06|1074.19
#2013-11-07|1070.55
#2013-11-08|1052.87
#2013-11-11|1047.76
#2013-11-12|1049.16
#2013-11-13|1040.91
#2013-11-14|1048.56
#2013-11-15|1071.94
#2013-11-18|1084.05
#2013-11-19|1070.93
#2013-11-20|1081.83
#2013-11-21|1065.21
#2013-11-22|1065.50
#2013-11-25|1072.08
#2013-11-26|1051.50
#2013-11-27|1050.87
#2013-11-28|1060.26
#2013-11-29|1067.18
#2013-12-02|1054.47
#2013-12-03|1036.54
#2013-12-04|1022.14
#2013-12-05|1025.09
#2013-12-06|1047.11
#2013-12-09|1048.81
#2013-12-10|1050.55
#2013-12-11|1047.11
#2013-12-12|1017.78
#2013-12-13|1028.05
#2013-12-16|1027.72
#2013-12-17|1034.15
#2013-12-18|1038.40
#2013-12-19|1042.86
#2013-12-20|1051.44
#2013-12-23|1066.07
#2013-12-24|1064.72
#2013-12-25|1065.03
#2013-12-26|1062.33
#2013-12-27|1060.55
#2013-12-30|1073.25
#2013-12-31|1076.06
#2014-01-01|1076.06
#2014-01-02|1065.92
#2014-01-03|1056.08
#2014-01-06|1049.17
#2014-01-07|1059.35
#2014-01-08|1045.22
#2014-01-09|1029.81
#2014-01-10|1040.46
#2014-01-13|1044.79
#2014-01-14|1037.18
#2014-01-15|1037.80
#2014-01-16|1036.00
#2014-01-17|1043.57
#2014-01-20|1039.51
#2014-01-21|1044.36
#2014-01-22|1043.99
#2014-01-23|1039.28
#2014-01-24|1009.71
#2014-01-27| 987.50
#2014-01-28| 998.90
#2014-01-29| 983.77
#2014-01-30| 971.87
#2014-01-31| 973.10
#2014-02-03| 969.11
#2014-02-04| 967.33
#2014-02-05| 963.43
#2014-02-06| 983.45
#2014-02-07| 988.66
#2014-02-10| 986.44
#2014-02-11| 998.71
#2014-02-12|1009.62
#2014-02-13|1000.22
#2014-02-14|1025.78
#2014-02-17|1041.03
#2014-02-18|1038.13
#2014-02-19|1037.69
#2014-02-20|1022.52
#2014-02-21|1031.54
#2014-02-24|1050.75
#2014-02-25|1058.64
#2014-02-26|1046.45
#2014-02-27|1057.98
#2014-02-28|1061.67
#2014-03-03|1050.79
#2014-03-04|1061.22
#2014-03-05|1078.92
#2014-03-06|1094.83
#2014-03-07|1087.38
#2014-03-10|1080.68
#2014-03-11|1077.77
#2014-03-12|1069.00
#2014-03-13|1076.00
#2014-03-14|1068.45
#2014-03-17|1077.08
#2014-03-18|1084.57
#2014-03-19|1077.29
#2014-03-20|1058.49
#2014-03-21|1064.22
#2014-03-24|1075.07
#2014-03-25|1093.94
#2014-03-26|1109.60
#2014-03-27|1103.91
#2014-03-28|1119.06
#2014-03-31|1124.20
#2014-04-01|1130.13
#2014-04-02|1125.99
#2014-04-03|1116.73
#2014-04-04|1125.63
#2014-04-07|1119.10
#2014-04-08|1133.90
#2014-04-09|1134.62
#2014-04-10|1154.17
#2014-04-11|1131.87
#2014-04-14|1127.83
#2014-04-15|1114.20
#2014-04-16|1119.39
#2014-04-17|1136.22
#2014-04-18|1135.46
#2014-04-21|1134.62
#2014-04-22|1134.95
#2014-04-23|1132.95
#2014-04-24|1131.08
#2014-04-25|1130.97
#2014-04-28|1132.43
#2014-04-29|1136.58
#2014-04-30|1134.30
#2014-05-01|1139.11
#2014-05-02|1153.25
#2014-05-05|1140.48
#2014-05-06|1145.79
#2014-05-07|1148.30
#2014-05-08|1171.32
#2014-05-09|1161.99
#2014-05-12|1169.87
#2014-05-13|1179.39
#2014-05-14|1190.15
#2014-05-15|1178.71
#2014-05-16|1176.30
#2014-05-19|1188.93
#2014-05-20|1178.07
#2014-05-21|1181.79
#2014-05-22|1194.64
#2014-05-23|1204.46
#2014-05-26|1191.86
#2014-05-27|1175.28
#2014-05-28|1169.21
#2014-05-29|1177.19
#2014-05-30|1154.81
#2014-06-02|1149.09
#2014-06-03|1142.69
#2014-06-04|1140.13
#2014-06-05|1149.51
#2014-06-06|1173.49
#2014-06-09|1167.24
#2014-06-10|1169.13
#2014-06-11|1166.51
#2014-06-12|1170.12
#2014-06-13|1169.72
#2014-06-16|1169.96
#2014-06-17|1161.92
#2014-06-18|1167.83
#2014-06-19|1187.35
#2014-06-20|1181.83
#2014-06-23|1183.95
#2014-06-24|1190.16
#2014-06-25|1175.25
#2014-06-26|1177.63
#2014-06-27|1175.39
#2014-06-30|1180.95
#2014-07-01|1183.84
#2014-07-02|1185.91
#2014-07-03|1178.64
#2014-07-04|1180.78
#2014-07-07|1178.88
#2014-07-08|1188.84
#2014-07-09|1188.90
#2014-07-10|1176.32
#2014-07-11|1182.19
#2014-07-14|1191.38
#2014-07-15|1192.68
#2014-07-16|1204.06
#2014-07-17|1198.37
#2014-07-18|1196.46
#2014-07-21|1191.75
#2014-07-22|1212.39
#2014-07-23|1221.23
#2014-07-24|1224.97
#2014-07-25|1218.16
#2014-07-28|1225.47
#2014-07-29|1226.08
#2014-07-30|1204.66
#2014-07-31|1196.46
#2014-08-01|1196.90
#2014-08-04|1209.34
#2014-08-05|1202.79
#2014-08-06|1190.57
#2014-08-07|1188.09
#2014-08-08|1196.63
#2014-08-11|1221.06
#2014-08-12|1226.43
#2014-08-13|1231.07
#2014-08-14|1225.86
#2014-08-15|1216.36
#2014-08-18|1219.05
#2014-08-19|1224.87
#2014-08-20|1213.09
#2014-08-21|1220.96
#2014-08-22|1214.35
#2014-08-25|1219.70
#2014-08-26|1231.75
#2014-08-27|1234.45
#2014-08-28|1227.94
#2014-08-29|1225.07
#2014-09-01|1223.80
#2014-09-02|1223.68
#2014-09-03|1241.97
#2014-09-04|1249.03
#2014-09-05|1241.64
#2014-09-08|1241.34
#2014-09-09|1219.13
#2014-09-10|1211.80
#2014-09-11|1201.45
#2014-09-12|1193.89
#2014-09-15|1185.38
#2014-09-16|1188.05
#2014-09-17|1197.63
#2014-09-18|1199.70
#2014-09-19|1196.96
#2014-09-22|1169.36
#2014-09-23|1153.88
#2014-09-24|1152.39
#2014-09-25|1132.20
#2014-09-26|1137.49
#2014-09-29|1133.11
#2014-09-30|1129.04
#2014-10-01|1127.35
#2014-10-02|1123.06
#2014-10-03|1120.43
#2014-10-06|1147.82
#2014-10-07|1144.22
#2014-10-08|1126.95
#2014-10-09|1143.06
#2014-10-10|1114.66
#2014-10-13|1122.09
#2014-10-14|1124.20
#2014-10-15|1105.42
#2014-10-16|1102.87
#2014-10-17|1119.50
#2014-10-20|1120.42
#2014-10-21|1151.86
#2014-10-22|1145.71
#2014-10-23|1145.78
#2014-10-24|1146.58
#2014-10-27|1151.97
#2014-10-28|1176.17
#2014-10-29|1192.97
#2014-10-30|1187.76
#2014-10-31|1187.07
#2014-11-03|1195.95
#2014-11-04|1198.81
#2014-11-05|1181.84
#2014-11-06|1169.64
#2014-11-07|1163.22
#2014-11-10|1174.36
#2014-11-11|1176.93
#2014-11-12|1187.49
#2014-11-13|1192.44
#2014-11-14|1206.45
#2014-11-17|1206.51
#2014-11-18|1211.86
#2014-11-19|1206.70
#2014-11-20|1206.98
#2014-11-21|1228.28
#2014-11-24|1223.84
#2014-11-25|1229.43
#2014-11-26|1222.39
#2014-11-27|1225.62
#2014-11-28|1205.54
#2014-12-01|1177.99
#2014-12-02|1176.64
#2014-12-03|1177.37
#2014-12-04|1176.64
#2014-12-05|1156.87
#2014-12-08|1134.40
#2014-12-09|1132.51
#2014-12-10|1116.11
#2014-12-11|1101.65
#2014-12-12|1090.11
#2014-12-15|1078.58
#2014-12-16|1075.57
#2014-12-17|1076.84
#2014-12-18|1144.60
#2014-12-19|1142.16
#2014-12-22|1143.18
#2014-12-23|1137.86
#2014-12-24|1132.39
#2014-12-25|1132.39
#2014-12-26|1139.11
#2014-12-29|1158.12
#2014-12-30|1158.05
#2014-12-31|1154.21
#2015-01-01|1154.21
#2015-01-02|1136.92
#2015-01-05|1116.55
#2015-01-06|1124.57
#2015-01-07|1131.78
#2015-01-08|1163.74
#2015-01-09|1167.06
#2015-01-12|1156.62
#2015-01-13|1171.20
#2015-01-14|1160.70
#2015-01-15|1163.32
#2015-01-16|1144.45
#2015-01-19|1150.60
#2015-01-20|1155.14
#2015-01-21|1172.79
#2015-01-22|1200.15
#2015-01-23|1204.36
#2015-01-26|1211.73
#2015-01-27|1210.25
#2015-01-28|1221.54
#2015-01-29|1215.67
#2015-01-30|1204.26
#2015-02-02|1218.96
#2015-02-03|1247.33
#2015-02-04|1236.77
#2015-02-05|1256.79
#2015-02-06|1239.12
#2015-02-09|1224.50
#2015-02-10|1213.85
#2015-02-11|1186.99
#2015-02-12|1205.65
#2015-02-13|1224.98
#2015-02-16|1225.88
#2015-02-17|1218.80
#2015-02-18|1205.19
#2015-02-19|1213.12
#2015-02-20|1220.76
#2015-02-23|1231.75
#2015-02-24|1240.24
#2015-02-25|1245.23
#2015-02-26|1234.03
#2015-02-27|1216.96
#2015-03-02|1201.55
#2015-03-03|1198.18
#2015-03-04|1193.23
#2015-03-05|1205.94
#2015-03-06|1181.35
#2015-03-09|1171.33
#2015-03-10|1132.96
#2015-03-11|1138.14
#2015-03-12|1146.67
#2015-03-13|1120.68
#2015-03-16|1130.88
#2015-03-17|1136.91
#2015-03-18|1145.57
#2015-03-19|1161.32
#2015-03-20|1178.81
#2015-03-23|1192.83
#2015-03-24|1202.78
#2015-03-25|1200.25
#2015-03-26|1176.57
#2015-03-27|1175.26
#2015-03-30|1182.46
#2015-03-31|1189.75
#2015-04-01|1203.78
#2015-04-02|1207.46
#2015-04-03|1225.70
#2015-04-06|1232.53
#2015-04-07|1232.66
#2015-04-08|1233.03
#2015-04-09|1235.17
#2015-04-10|1234.86
#2015-04-13|1230.98
#2015-04-14|1240.58
#2015-04-15|1215.21
#2015-04-16|1240.23
#2015-04-17|1231.39
#2015-04-20|1220.27
#2015-04-21|1232.17
#2015-04-22|1222.11
#2015-04-23|1231.58
#2015-04-24|1240.91
#2015-04-27|1252.91
#2015-04-28|1272.45
#2015-04-29|1278.54
#2015-04-30|1248.44
#2015-05-01|1240.99
#2015-05-04|1233.96
#2015-05-05|1242.10
#2015-05-06|1229.27
#2015-05-07|1200.15
#2015-05-08|1214.99
#2015-05-11|1208.79
#2015-05-12|1200.67
#2015-05-13|1221.67
#2015-05-14|1226.59
#2015-05-15|1236.28
#2015-05-18|1231.16
#2015-05-19|1228.77
#2015-05-20|1232.52
#2015-05-21|1232.69
#2015-05-22|1227.69
#2015-05-25|1217.27
#2015-05-26|1189.13
#2015-05-27|1172.36
#2015-05-28|1169.40
#2015-05-29|1158.99
#2015-06-01|1146.36
#2015-06-02|1147.13
#2015-06-03|1130.47
#2015-06-04|1114.89
#2015-06-05|1105.65
#2015-06-08|1104.77
#2015-06-09|1107.58
#2015-06-10|1133.08
#2015-06-11|1129.70
#2015-06-12|1127.20
#2015-06-15|1115.16
#2015-06-16|1116.70
#2015-06-17|1116.85
#2015-06-18|1146.06
#2015-06-19|1150.55
#2015-06-22|1163.70
#2015-06-23|1162.29
#2015-06-24|1173.04
#2015-06-25|1189.69
#2015-06-26|1168.95
#2015-06-29|1146.95
#2015-06-30|1175.68
#2015-07-01|1162.69
#2015-07-02|1171.22
#2015-07-03|1162.49
#2015-07-06|1132.17
#2015-07-07|1092.74
#2015-07-08|1089.94
#2015-07-09|1122.61
#2015-07-10|1130.85
#2015-07-13|1141.26
#2015-07-14|1144.55
#2015-07-15|1148.42
#2015-07-16|1155.05
#2015-07-17|1162.06
#2015-07-20|1158.00
#2015-07-21|1166.94
#2015-07-22|1145.60
#2015-07-23|1147.15
#2015-07-24|1110.39
#2015-07-27|1106.36
#2015-07-28|1090.61
#2015-07-29|1114.78
#2015-07-30|1094.45
#2015-07-31|1113.13
#2015-08-03|1099.19
#2015-08-04|1120.75
#2015-08-05|1109.76
#2015-08-06|1108.54
#2015-08-07|1111.64
#2015-08-10|1105.63
#2015-08-11|1100.84
#2015-08-12|1072.42
#2015-08-13|1085.25
#2015-08-14|1069.19
#2015-08-17|1057.30
#2015-08-18|1057.45
#2015-08-19|1043.52
#2015-08-20|1036.50
#2015-08-21|1021.95
#2015-08-24| 982.69
#2015-08-25|1033.34
#2015-08-26|1009.29
#2015-08-27|1022.21
#2015-08-28|1030.40
#2015-08-31|1031.56
#2015-09-01| 992.97
#2015-09-02| 997.55
#2015-09-03|1014.63
#2015-09-04| 972.40
#2015-09-07| 947.91
#2015-09-08| 973.42
#2015-09-09| 974.89
#2015-09-10| 972.00
#2015-09-11| 969.45
#2015-09-14| 992.39
#2015-09-15| 995.22
#2015-09-16|1020.68
#2015-09-17|1023.51
#2015-09-18|1024.77
#2015-09-21|1000.14
#2015-09-22| 973.73
#2015-09-23| 975.30
#2015-09-24| 959.11
#2015-09-25| 966.89
#2015-09-28| 937.53
#2015-09-29| 943.07
#2015-09-30| 962.71
#2015-10-01| 976.02
#2015-10-02| 988.46
#2015-10-05|1027.38
#2015-10-06|1030.99
#2015-10-07|1055.14
#2015-10-08|1052.63
#2015-10-09|1070.96
#2015-10-12|1067.60
#2015-10-13|1051.73
#2015-10-14|1055.41
#2015-10-15|1077.55
#2015-10-16|1077.26
#2015-10-19|1072.31
#2015-10-20|1066.19
#2015-10-21|1045.59
#2015-10-22|1056.42
#2015-10-23|1062.94
#2015-10-26|1060.01
#2015-10-27|1048.93
#2015-10-28|1058.80
#2015-10-29|1021.21
#2015-10-30|1029.57
#2015-11-02|1034.79
#2015-11-03|1032.83
#2015-11-04|1035.05
#2015-11-05|1032.92
#2015-11-06| 999.88
#2015-11-09| 992.69
#2015-11-10| 980.33
#2015-11-11| 984.63
#2015-11-12| 969.65
#2015-11-13| 942.05
#2015-11-16| 952.48
#2015-11-17| 971.35
#2015-11-18| 968.22
#2015-11-19| 994.96
#2015-11-20|1007.13
#2015-11-23|1001.46
#2015-11-24|1000.94
#2015-11-25| 986.14
#2015-11-26| 982.75
#2015-11-27| 964.06
#2015-11-30| 953.85
#2015-12-01| 947.27
#2015-12-02| 943.83
#2015-12-03| 930.97
#2015-12-04| 911.55
#2015-12-07| 905.57
#2015-12-08| 890.13
#2015-12-09| 903.78
#2015-12-10| 840.06
#2015-12-11| 770.47
#2015-12-14| 823.36
#2015-12-15| 854.98
#2015-12-16| 853.12
#2015-12-17| 871.71
#2015-12-18| 862.36
#2015-12-21| 872.22
#2015-12-22| 876.57
#2015-12-23| 894.99
#2015-12-24| 894.42
#2015-12-25| 894.42
#2015-12-28| 891.78
#2015-12-29| 888.50
#2015-12-30| 865.76
#2015-12-31| 867.14
#2016-01-01| 867.14
#2016-01-04| 837.36
#2016-01-05| 845.44
#2016-01-06| 825.92
#2016-01-07| 796.89
#2016-01-08| 786.21
#2016-01-11| 756.42
#2016-01-12| 767.95
#2016-01-13| 775.91
#2016-01-14| 758.77
#2016-01-15| 729.44
#2016-01-18| 727.92
#2016-01-19| 745.12
#2016-01-20| 713.51
#2016-01-21| 724.76
#2016-01-22| 753.33
#2016-01-25| 748.34
#2016-01-26| 760.76
#2016-01-27| 769.63
#2016-01-28| 794.77
#2016-01-29| 830.12
#2016-02-01| 817.95
#2016-02-02| 788.99
#2016-02-03| 789.98
#2016-02-04| 837.06
#2016-02-05| 828.58
#2016-02-08| 812.70
#2016-02-09| 798.86
#2016-02-10| 810.03
#2016-02-11| 802.63
#2016-02-12| 812.45
#2016-02-15| 839.04
#2016-02-16| 835.60
#2016-02-17| 858.62
#2016-02-18| 873.11
#2016-02-19| 846.45
#2016-02-22| 863.21
#2016-02-23| 851.65
#2016-02-24| 824.51
#2016-02-25| 833.52
#2016-02-26| 819.75
#2016-02-29| 835.77
#2016-03-01| 859.60
#2016-03-02| 875.02
#2016-03-03| 891.32
#2016-03-04| 905.47
#2016-03-07| 920.24
#2016-03-08| 907.32
#2016-03-09| 902.80
#2016-03-10| 896.20
#2016-03-11| 909.48
#2016-03-14| 894.94
#2016-03-15| 869.90
#2016-03-16| 868.50
#2016-03-17| 940.00
#2016-03-18| 955.11
#2016-03-21| 961.92
#2016-03-22| 961.20
#2016-03-23| 937.34
#2016-03-24| 920.84
#2016-03-25| 920.51
#2016-03-28| 917.80
#2016-03-29| 917.30
#2016-03-30| 967.42
#2016-03-31| 976.47
#2016-04-01| 957.86
#2016-04-04| 973.45
#2016-04-05| 942.54
#2016-04-06| 926.16
#2016-04-07| 926.80
#2016-04-08| 953.19
#2016-04-11| 964.82
#2016-04-12| 980.75
#2016-04-13|1001.17
#2016-04-14|1005.94
#2016-04-15|1001.67
#2016-04-18|1013.31
#2016-04-19|1028.76
#2016-04-20|1036.74
#2016-04-21|1030.58
#2016-04-22|1011.15
#2016-04-25|1005.42
#2016-04-26|1014.36
#2016-04-27|1006.51
#2016-04-28|1030.01
#2016-04-29|1029.78
#2016-05-02|1022.33
#2016-05-03| 973.14
#2016-05-04| 954.68
#2016-05-05| 947.69
#2016-05-06| 941.67
#2016-05-09| 927.09
#2016-05-10| 937.99
#2016-05-11| 947.74
#2016-05-12| 937.99
#2016-05-13| 922.98
#2016-05-16| 908.02
#2016-05-17| 912.94
#2016-05-18| 903.14
#2016-05-19| 888.84
#2016-05-20| 909.30
#2016-05-23| 907.82
#2016-05-24| 917.94
#2016-05-25| 924.59
#2016-05-26| 934.58
#2016-05-27| 939.23
#2016-05-30| 911.89
#2016-05-31| 910.91
#2016-06-01| 924.09
#2016-06-02| 926.66
#2016-06-03| 958.38
#2016-06-06| 977.51
#2016-06-07| 985.00
#2016-06-08| 989.34
#2016-06-09| 971.60
#2016-06-10| 957.87
#2016-06-13| 949.85
#2016-06-14| 912.59
#2016-06-15| 924.83
#2016-06-16| 910.33
#2016-06-17| 928.74
#2016-06-20| 964.39
#2016-06-21| 969.38
#2016-06-22| 983.96
#2016-06-23| 998.93
#2016-06-24| 950.32
#2016-06-27| 886.23
#2016-06-28| 919.14
#2016-06-29| 961.36
#2016-06-30| 982.40
#2016-07-01| 989.72
#2016-07-04| 995.14
#2016-07-05| 963.87
#2016-07-06| 944.54
#2016-07-07| 955.95
#2016-07-08| 974.26
#2016-07-11|1003.04
#2016-07-12|1016.38
#2016-07-13|1011.22
#2016-07-14|1029.65
#2016-07-15|1030.98
#2016-07-18|1034.64
#2016-07-19|1029.19
#2016-07-20|1042.62
#2016-07-21|1049.08
#2016-07-22|1043.30
#2016-07-25|1044.88
#2016-07-26|1050.90
#2016-07-27|1066.11
#2016-07-28|1058.13
#2016-07-29|1074.50
#2016-08-01|1079.08
#2016-08-02|1061.05
#2016-08-03|1059.40
#2016-08-04|1082.06
#2016-08-05|1074.34
#2016-08-08|1093.15
#2016-08-09|1107.05
#2016-08-10|1119.32
#2016-08-11|1129.43
#2016-08-12|1121.08
#2016-08-15|1130.19
#2016-08-16|1115.20
#2016-08-17|1105.77
#2016-08-18|1128.23
#2016-08-19|1112.14
#2016-08-22|1104.86
#2016-08-23|1109.59
#2016-08-24|1058.09
#2016-08-25|1046.26
#2016-08-26|1061.98
#2016-08-29|1036.18
#2016-08-30|1026.97
#2016-08-31| 996.46
#2016-09-01| 995.07
#2016-09-02|1028.20
#2016-09-05|1040.05
#2016-09-06|1072.24
#2016-09-07|1071.45
#2016-09-08|1073.22
#2016-09-09|1037.25
#2016-09-12|1021.56
#2016-09-13|1025.88
#2016-09-14|1034.47
#2016-09-15|1037.65
#2016-09-16|1023.45
#2016-09-19|1051.45
#2016-09-20|1051.43
#2016-09-21|1050.57
#2016-09-22|1081.17
#2016-09-23|1074.85
#2016-09-26|1066.24
#2016-09-27|1065.45
#2016-09-28|1068.71
#2016-09-29|1067.69
#2016-09-30|1061.64
#2016-10-03|1064.20
#2016-10-04|1069.40
#2016-10-05|1062.70
#2016-10-06|1045.87
#2016-10-07|1055.00
#2016-10-10|1056.82
#2016-10-11|1011.52
#2016-10-12|1013.12
#2016-10-13| 990.63
#2016-10-14|1010.59
#2016-10-17|1006.20
#2016-10-18|1026.85
#2016-10-19|1043.45
#2016-10-20|1039.18
#2016-10-21|1037.64
#2016-10-24|1049.13
#2016-10-25|1054.35
#2016-10-26|1044.82
#2016-10-27|1038.57
#2016-10-28|1037.54
#2016-10-31|1064.20
#2016-11-01|1064.07
#2016-11-02|1062.80
#2016-11-03|1041.86
#2016-11-04|1008.04
#2016-11-07|1038.47
#2016-11-08|1055.20
#2016-11-09|1031.54
#2016-11-10| 995.91
#2016-11-11| 949.24
#2016-11-14| 932.51
#2016-11-15| 953.55
#2016-11-16| 962.96
#2016-11-17| 972.01
#2016-11-18| 964.19
#2016-11-21| 974.07
#2016-11-22| 993.00
#2016-11-23| 970.44
#2016-11-24| 968.65
#2016-11-25| 971.43
#2016-11-28| 998.06
#2016-11-29| 981.72
#2016-11-30| 974.20
#2016-12-01| 966.54
#2016-12-02| 959.85
#2016-12-05| 975.35
#2016-12-06| 977.80
#2016-12-07| 993.24
#2016-12-08|1001.48
#2016-12-09|1004.68
#2016-12-12|1003.85
#2016-12-13|1016.68
#2016-12-14|1011.15
#2016-12-15| 968.88
#2016-12-16| 962.61
#2016-12-19| 969.08
#2016-12-20| 981.21
#2016-12-21| 986.59
#2016-12-22| 970.85
#2016-12-23| 968.56
#2016-12-26| 967.88
#2016-12-27| 974.15
#2016-12-28| 999.82
#2016-12-29|1029.10
#2016-12-30|1025.07
#2017-01-02|1024.63
#2017-01-03|1024.13
#2017-01-04|1038.45
#2017-01-05|1032.99
#2017-01-06|1041.52
#2017-01-09|1040.61
#2017-01-10|1050.77
#2017-01-11|1036.08
#2017-01-12|1064.72
#2017-01-13|1071.90
#2017-01-16|1062.47
#2017-01-17|1067.22
#2017-01-18|1075.35
#2017-01-19|1058.84
#2017-01-20|1054.76
#2017-01-23|1069.72
#2017-01-24|1088.66
#2017-01-25|1092.38
#2017-01-26|1089.54
#2017-01-27|1064.72
#2017-01-30|1058.08
#2017-01-31|1061.22
#2017-02-01|1069.73
#2017-02-02|1073.61
#2017-02-03|1080.36
#2017-02-06|1064.55
#2017-02-07|1062.22
#2017-02-08|1058.38
#2017-02-09|1060.98
#2017-02-10|1075.61
#2017-02-13|1088.01
#2017-02-14|1087.82
#2017-02-15|1105.94
#2017-02-16|1121.09
#2017-02-17|1103.58
#2017-02-20|1110.89
#2017-02-21|1101.42
#2017-02-22|1097.96
#2017-02-23|1121.24
#2017-02-24|1102.80
#2017-02-27|1101.83
#2017-02-28|1080.04
#2017-03-01|1090.12
#2017-03-02|1096.29
#2017-03-03|1094.89
#2017-03-06|1102.56
#2017-03-07|1101.79
#2017-03-08|1090.87
#2017-03-09|1066.69
#2017-03-10|1085.14
#2017-03-13|1100.46
#2017-03-14|1096.65
#2017-03-15|1107.26
#2017-03-16|1156.68
#2017-03-17|1150.57
#2017-03-20|1169.57
#2017-03-21|1170.19
#2017-03-22|1167.45
#2017-03-23|1169.58
#2017-03-24|1171.50
#2017-03-27|1136.66
#2017-03-28|1134.12
#2017-03-29|1133.43
#2017-03-30|1136.80
#2017-03-31|1073.15
#2017-04-03|1074.80
#2017-04-04|1077.73
#2017-04-05|1057.34
#2017-04-06|1048.61
#2017-04-07|1050.36
#2017-04-10|1041.99
#2017-04-11|1054.25
#2017-04-12|1080.08
#2017-04-13|1105.71
#2017-04-14|1105.70
#2017-04-17|1114.75
#2017-04-18|1104.44
#2017-04-19|1103.33
#2017-04-20|1114.35
#2017-04-21|1109.95
#2017-04-24|1135.03
#2017-04-25|1135.69
#2017-04-26|1122.55
#2017-04-27|1117.32
#2017-04-28|1117.50
#2017-05-01|1119.57
#2017-05-02|1132.90
#2017-05-03|1121.83
#2017-05-04|1095.84
#2017-05-05|1102.55
#2017-05-08|1101.13
#2017-05-09|1109.10
#2017-05-10|1123.81
#2017-05-11|1125.42
#2017-05-12|1134.48
#2017-05-15|1148.64
#2017-05-16|1152.22
#2017-05-17|1141.61
#2017-05-18|1127.56
#2017-05-19|1140.78
#2017-05-22|1146.46
#2017-05-23|1170.39
#2017-05-24|1175.97
#2017-05-25|1180.58
#2017-05-26|1182.51
#2017-05-29|1166.95
#2017-05-30|1158.18
#2017-05-31|1134.57
#2017-06-01|1140.57
#2017-06-02|1157.82
#2017-06-05|1168.89
#2017-06-06|1145.20
#2017-06-07|1138.66
#2017-06-08|1123.39
#2017-06-09|1135.85
#2017-06-12|1126.87
#2017-06-13|1126.90
#2017-06-14|1144.47
#2017-06-15|1103.59
#2017-06-16|1106.78
#2017-06-19|1114.23
#2017-06-20|1092.15
#2017-06-21|1100.81
#2017-06-22|1098.37
#2017-06-23|1116.58
#2017-06-26|1123.44
#2017-06-27|1114.01
#2017-06-28|1107.63
#2017-06-29|1102.20
#2017-06-30|1096.33
#2017-07-03|1095.41
#2017-07-04|1087.67
#2017-07-05|1078.11
#2017-07-06|1077.86
#2017-07-07|1066.59
#2017-07-10|1072.57
#2017-07-11|1066.99
#2017-07-12|1106.10
#2017-07-13|1117.36
#2017-07-14|1145.31
#2017-07-17|1159.82
#2017-07-18|1148.18
#2017-07-19|1166.73
#2017-07-20|1165.73
#2017-07-21|1171.82
#2017-07-24|1177.53
#2017-07-25|1167.75
#2017-07-26|1174.11
#2017-07-27|1176.69
#2017-07-28|1177.80
#2017-07-31|1164.78
#2017-08-01|1160.23
#2017-08-02|1156.30
#2017-08-03|1151.10
#2017-08-04|1146.80
#2017-08-07|1172.92
#2017-08-08|1177.67
#2017-08-09|1156.55
#2017-08-10|1157.70
#2017-08-11|1137.28
#2017-08-14|1159.52
#2017-08-15|1149.66
#2017-08-16|1171.44
#2017-08-17|1174.55
#2017-08-18|1172.71
#2017-08-21|1178.77
#2017-08-22|1185.97
#2017-08-23|1190.32
#2017-08-24|1203.98
#2017-08-25|1214.10
#2017-08-28|1212.96
#2017-08-29|1216.30
#2017-08-30|1208.31
#2017-08-31|1215.18
#2017-09-01|1222.93
#2017-09-04|1208.22
#2017-09-05|1211.93
#2017-09-06|1202.57
#2017-09-07|1208.46
#2017-09-08|1196.32
#2017-09-11|1202.63
#2017-09-12|1199.73
#2017-09-13|1185.42
#2017-09-14|1184.64
#2017-09-15|1175.20
#2017-09-18|1171.98
#2017-09-19|1167.84
#2017-09-20|1174.10
#2017-09-21|1170.85
#2017-09-22|1176.54
#2017-09-25|1166.64
#2017-09-26|1143.43
#2017-09-27|1126.27
#2017-09-28|1125.22
#2017-09-29|1138.69
#2017-10-02|1130.00
#2017-10-03|1139.22
#2017-10-04|1158.93
#2017-10-05|1160.78
#2017-10-06|1156.86
#2017-10-09|1154.39
#2017-10-10|1178.37
#2017-10-11|1190.08
#2017-10-12|1202.21
#2017-10-13|1219.37
#2017-10-16|1227.33
#2017-10-17|1207.01
#2017-10-18|1202.72
#2017-10-19|1201.46
#2017-10-20|1185.46
#2017-10-23|1182.43
#2017-10-24|1177.19
#2017-10-25|1161.54
#2017-10-26|1147.73
#2017-10-27|1153.47
#2017-10-30|1173.33
#2017-10-31|1164.58
#2017-11-01|1177.83
#2017-11-02|1180.97
#2017-11-03|1167.05
#2017-11-06|1172.57
#2017-11-07|1181.31
#2017-11-08|1186.63
#2017-11-09|1178.89
#2017-11-10|1168.54
#2017-11-13|1156.57
#2017-11-14|1162.14
#2017-11-15|1162.77
#2017-11-16|1187.94
#2017-11-17|1222.19
#2017-11-20|1232.88
#2017-11-21|1251.66
#2017-11-22|1250.88
#2017-11-23|1234.14
#2017-11-24|1236.71
#2017-11-27|1252.61
#2017-11-28|1272.07
#2017-11-29|1276.88
#2017-11-30|1265.23
#2017-12-01|1242.13
#2017-12-04|1266.28
#2017-12-05|1267.17
#2017-12-06|1245.58
#2017-12-07|1235.16
#2017-12-08|1237.84
#2017-12-11|1237.92
#2017-12-12|1209.41
#2017-12-13|1227.37
#2017-12-14|1246.32
#2017-12-15|1257.06
#2017-12-18|1330.69
#2017-12-19|1339.80
#2017-12-20|1348.96
#2017-12-21|1353.31
#2017-12-22|1363.56
#2017-12-25|1363.98
#2017-12-26|1369.82
#2017-12-27|1405.00
#2017-12-28|1406.10
#2017-12-29|1419.38
#2018-01-01|1419.38
#2018-01-02|1413.87
#2018-01-03|1415.02
#2018-01-04|1418.17
#2018-01-05|1421.05
#2018-01-08|1414.45
#2018-01-09|1421.74
#2018-01-10|1407.89
#2018-01-11|1393.92
#2018-01-12|1403.56
#2018-01-15|1417.23
#2018-01-16|1444.52
#2018-01-17|1457.19
#2018-01-18|1475.31
#2018-01-19|1459.80
#2018-01-22|1482.14
#2018-01-23|1504.23
#2018-01-24|1526.34
#2018-01-25|1545.03
#2018-01-26|1533.29
#2018-01-29|1493.40
#2018-01-30|1459.33
#2018-01-31|1469.66
#2018-02-01|1466.31
#2018-02-02|1425.90
#2018-02-05|1387.64
#2018-02-06|1368.93
#2018-02-07|1399.71
#2018-02-08|1375.66
#2018-02-09|1364.12
#2018-02-12|1395.06
#2018-02-13|1414.75
#2018-02-14|1447.87
#2018-02-15|1526.32
#2018-02-16|1522.16
#2018-02-19|1499.18
#2018-02-20|1470.94
#2018-02-21|1505.57
#2018-02-22|1494.46
#2018-02-23|1519.77
#2018-02-26|1509.87
#2018-02-27|1502.87
#2018-02-28|1477.85
#2018-03-01|1461.84
#2018-03-02|1447.25
#2018-03-05|1471.87
#2018-03-06|1517.19
#2018-03-07|1504.83
#2018-03-08|1495.61
#2018-03-09|1514.50
#2018-03-12|1512.69
#2018-03-13|1516.51
#2018-03-14|1498.33
#2018-03-15|1475.71
#2018-03-16|1456.48
#2018-03-19|1449.54
#2018-03-20|1473.56
#2018-03-21|1478.19
#2018-03-22|1452.90
#2018-03-23|1445.03
#2018-03-26|1455.69
#2018-03-27|1454.59
#2018-03-28|1396.84
#2018-03-29|1399.34
#2018-03-30|1399.61
#2018-04-02|1399.58
#2018-04-03|1391.38
#2018-04-04|1376.86
#2018-04-05|1396.36
#2018-04-06|1377.47
#2018-04-09|1376.42
#2018-04-10|1391.51
#2018-04-11|1381.54
#2018-04-12|1393.83
#2018-04-13|1377.41
#2018-04-16|1384.89
#2018-04-17|1396.36
#2018-04-18|1422.92
#2018-04-19|1421.94
#2018-04-20|1406.40
#2018-04-23|1381.39
#2018-04-24|1363.61
#2018-04-25|1333.45
#2018-04-26|1351.13
#2018-04-27|1360.56
#2018-04-30|1368.66
#2018-05-01|1352.28
#2018-05-02|1346.23
#2018-05-03|1311.37
#2018-05-04|1336.90
#2018-05-07|1340.94
#2018-05-08|1330.18
#2018-05-09|1336.92
#2018-05-10|1362.49
#2018-05-11|1388.55
#2018-05-14|1387.03
#2018-05-15|1320.60
#2018-05-16|1354.89
#2018-05-17|1324.95
#2018-05-18|1296.72
#2018-05-21|1286.02
#2018-05-22|1318.72
#2018-05-23|1304.42
#2018-05-24|1308.95
#2018-05-25|1315.32
#2018-05-28|1320.31
#2018-05-29|1281.17
#2018-05-30|1273.25
#2018-05-31|1272.35
#2018-06-01|1304.03
#2018-06-04|1373.15
#2018-06-05|1339.56
#2018-06-06|1351.98
#2018-06-07|1333.91
#2018-06-08|1304.65
#2018-06-11|1300.03
#2018-06-12|1292.79
#2018-06-13|1296.43
#2018-06-14|1289.47
#2018-06-15|1257.03
#2018-06-18|1243.33
#2018-06-19|1213.09
#2018-06-20|1238.45
#2018-06-21|1232.47
#2018-06-22|1263.11
#2018-06-25|1235.02
#2018-06-26|1221.72
#2018-06-27|1201.08
#2018-06-28|1202.04
#2018-06-29|1261.71
#2018-07-02|1244.67
#2018-07-03|1267.75
#2018-07-04|1271.34
#2018-07-05|1277.91
#2018-07-06|1283.32
#2018-07-09|1318.93
#2018-07-10|1312.80
#2018-07-11|1290.79
#2018-07-12|1297.46
#2018-07-13|1289.81
#2018-07-16|1272.84
#2018-07-17|1289.72
#2018-07-18|1282.45
#2018-07-19|1261.49
#2018-07-20|1283.88
#2018-07-23|1267.52
#2018-07-24|1294.36
#2018-07-25|1285.62
#2018-07-26|1292.67
#2018-07-27|1308.98
#2018-07-30|1313.04
#2018-07-31|1319.44
#2018-08-01|1312.76
#2018-08-02|1270.37
#2018-08-03|1294.46
#2018-08-06|1275.75
#2018-08-07|1302.73
#2018-08-08|1298.20
#2018-08-09|1281.25
#2018-08-10|1229.64
#2018-08-13|1203.02
#2018-08-14|1208.14
#2018-08-15|1129.26
#2018-08-16|1149.45
#2018-08-17|1135.41
#2018-08-20|1155.60
#2018-08-21|1189.55
#2018-08-22|1214.96
#2018-08-23|1220.32
#2018-08-24|1235.45
#2018-08-27|1263.74
#2018-08-28|1269.94
#2018-08-29|1242.43
#2018-08-30|1181.73
#2018-08-31|1184.06
#2018-09-03|1164.00
#2018-09-04|1112.65
#2018-09-05|1081.71
#2018-09-06|1089.84
#2018-09-07|1116.22
#2018-09-10|1101.24
#2018-09-11|1099.29
#2018-09-12|1102.11
#2018-09-13|1131.17
#2018-09-14|1124.61
#2018-09-17|1112.59
#2018-09-18|1118.77
#2018-09-19|1136.16
#2018-09-20|1154.74
#2018-09-21|1177.85
#2018-09-24|1184.22
#2018-09-25|1163.89
#2018-09-26|1178.05
#2018-09-27|1179.66
#2018-09-28|1162.59
#2018-10-01|1160.74
#2018-10-02|1137.60
#2018-10-03|1126.17
#2018-10-04|1086.94
#2018-10-05|1075.18
#2018-10-08|1063.98
#2018-10-09|1069.51
#2018-10-10|1053.27
#2018-10-11|1044.11
#2018-10-12|1094.52
#2018-10-15|1075.52
#2018-10-16|1110.60
#2018-10-17|1095.03
#2018-10-18|1076.96
#2018-10-19|1069.88
#2018-10-22|1087.91
#2018-10-23|1051.65
#2018-10-24|1039.35
#2018-10-25|1049.37
#2018-10-26|1025.87
#2018-10-29|1036.38
#2018-10-30|1020.43
#2018-10-31|1040.57
#2018-11-01|1090.52
#2018-11-02|1119.88
#2018-11-05|1151.88
#2018-11-06|1145.52
#2018-11-07|1172.53
#2018-11-08|1149.05
#2018-11-09|1121.83
#2018-11-12|1084.16
#2018-11-13|1078.10
#2018-11-14|1090.26
#2018-11-15|1107.62
#2018-11-16|1122.72
#2018-11-19|1140.01
#2018-11-20|1101.20
#2018-11-21|1120.23
#2018-11-22|1136.55
#2018-11-23|1120.96
#2018-11-26|1144.90
#2018-11-27|1135.85
#2018-11-28|1149.00
#2018-11-29|1171.02
#2018-11-30|1128.31
#2018-12-03|1167.63
#2018-12-04|1175.05
#2018-12-05|1151.50
#2018-12-06|1102.34
#2018-12-07|1114.66
#2018-12-10|1068.97
#2018-12-11|1089.11
#2018-12-12|1119.68
#2018-12-13|1112.95
#2018-12-14|1090.08
#2018-12-17|1092.19
#2018-12-18|1092.28
#2018-12-19|1112.79
#2018-12-20|1099.81
#2018-12-21|1089.21
#2018-12-24|1091.60
#2018-12-25|1091.28
#2018-12-26|1092.12
#2018-12-27|1088.12
#2018-12-28|1112.79
#2018-12-31|1117.33
#2019-01-01|1117.33
#2019-01-02|1088.32
#2019-01-03|1102.20
#2019-01-04|1143.74
#2019-01-07|1147.59
#2019-01-08|1139.09
#2019-01-09|1167.64
#2019-01-10|1179.66
#2019-01-11|1186.80
#2019-01-14|1187.93
#2019-01-15|1194.02
#2019-01-16|1206.50
#2019-01-17|1190.59
#2019-01-18|1194.20
#2019-01-21|1198.82
#2019-01-22|1193.97
#2019-01-23|1193.62
#2019-01-24|1201.17
#2019-01-25|1218.18
#2019-01-28|1200.72
#2019-01-29|1222.80
#2019-01-30|1212.02
#2019-01-31|1247.60
#2019-02-01|1231.68
#2019-02-04|1211.01
#2019-02-05|1229.65
#2019-02-06|1230.47
#2019-02-07|1199.41
#2019-02-08|1187.04
#2019-02-11|1176.05
#2019-02-12|1188.69
#2019-02-13|1172.70
#2019-02-14|1148.68
#2019-02-15|1155.21
#2019-02-18|1171.51
#2019-02-19|1167.62
#2019-02-20|1190.92
#2019-02-21|1185.84
#2019-02-22|1196.23
#2019-02-25|1207.04
#2019-02-26|1208.38
#2019-02-27|1199.92
#2019-02-28|1189.61
#2019-03-01|1175.63
#2019-03-04|1175.64
#2019-03-05|1177.12
#2019-03-06|1180.67
#2019-03-07|1150.72
#2019-03-08|1149.25
#2019-03-11|1159.28
#2019-03-12|1165.26
#2019-03-13|1158.54
#2019-03-14|1149.10
#2019-03-15|1164.29
#2019-03-18|1176.72
#2019-03-19|1172.69
#2019-03-20|1163.43
#2019-03-21|1174.57
#2019-03-22|1158.69
#2019-03-25|1153.89
#2019-03-26|1147.76
#2019-03-27|1143.57
#2019-03-28|1138.28
#2019-03-29|1165.70
#2019-04-01|1204.02
#2019-04-02|1198.41
#2019-04-03|1224.27
#2019-04-04|1227.62
#2019-04-05|1234.38
#2019-04-08|1231.76
#2019-04-09|1242.63
#2019-04-10|1273.09
#2019-04-11|1260.76
#2019-04-12|1268.27
#2019-04-15|1257.29
#2019-04-16|1269.59
#2019-04-17|1285.04
#2019-04-18|1283.46
#2019-04-19|1283.67
#2019-04-22|1273.67
#2019-04-23|1265.49
#2019-04-24|1250.55
#2019-04-25|1245.61
#2019-04-26|1262.53
#2019-04-29|1257.29
#2019-04-30|1252.12
#2019-05-01|1249.26
#2019-05-02|1242.98
#2019-05-03|1269.90
#2019-05-06|1243.65
#2019-05-07|1236.02
#2019-05-08|1244.97
#2019-05-09|1202.79
#2019-05-10|1232.63
#2019-05-13|1215.22
#2019-05-14|1219.50
#2019-05-15|1212.90
#2019-05-16|1218.94
#2019-05-17|1186.12
#2019-05-20|1175.98
#2019-05-21|1168.39
#2019-05-22|1165.06
#2019-05-23|1133.25
#2019-05-24|1137.40
#2019-05-27|1135.43
#2019-05-28|1104.44
#2019-05-29|1125.79
#2019-05-30|1151.84
#2019-05-31|1168.28
#2019-06-03|1191.85
#2019-06-04|1165.09
#2019-06-05|1158.21
#2019-06-06|1147.74
#2019-06-07|1172.76
#2019-06-10|1197.15
#2019-06-11|1205.35
#2019-06-12|1191.68
#2019-06-13|1182.48
#2019-06-14|1185.30
#2019-06-17|1182.52
#2019-06-18|1218.94
#2019-06-19|1219.73
#2019-06-20|1247.30
#2019-06-21|1243.94
#2019-06-24|1229.67
#2019-06-25|1223.34
#2019-06-26|1229.57
#2019-06-27|1231.07
#2019-06-28|1236.91
#2019-07-01|1246.18
#2019-07-02|1233.55
#2019-07-03|1233.56
#2019-07-04|1235.07
#2019-07-05|1221.27
#2019-07-08|1226.05
#2019-07-09|1208.31
#2019-07-10|1234.95
#2019-07-11|1240.05
#2019-07-12|1228.08
#2019-07-15|1247.36
#2019-07-16|1258.33
#2019-07-17|1237.17
#2019-07-18|1250.19
#2019-07-19|1255.89
#2019-07-22|1256.84
#2019-07-23|1258.47
#2019-07-24|1252.72
#2019-07-25|1233.53
#2019-07-26|1209.08
#2019-07-29|1225.43
#2019-07-30|1215.22
#2019-07-31|1205.28
#2019-08-01|1189.88
#2019-08-02|1155.91
#2019-08-05|1120.66
#2019-08-06|1122.30
#2019-08-07|1114.57
#2019-08-08|1115.37
#2019-08-09|1103.15
#2019-08-12|1090.75
#2019-08-13|1100.68
#2019-08-14|1062.17
#2019-08-15|1075.51
#2019-08-16|1077.82
#2019-08-19|1069.83
#2019-08-20|1076.45
#2019-08-21|1093.17
#2019-08-22|1085.18
#2019-08-23|1088.42
#2019-08-26|1078.38
#2019-08-27|1072.81
#2019-08-28|1079.11
#2019-08-29|1085.74
#2019-08-30|1113.57
#2019-09-02|1107.90
#2019-09-03|1116.01
#2019-09-04|1145.13
#2019-09-05|1152.56
#2019-09-06|1161.29
#2019-09-09|1157.48
#2019-09-10|1157.85
#2019-09-11|1174.43
#2019-09-12|1200.51
#2019-09-13|1209.43
#2019-09-16|1223.18
#2019-09-17|1190.39
#2019-09-18|1187.13
#2019-09-19|1179.52
#2019-09-20|1166.52
#2019-09-23|1156.40
#2019-09-24|1148.87
#2019-09-25|1129.60
#2019-09-26|1139.03
#2019-09-27|1126.03
#2019-09-30|1109.58
#2019-10-01|1102.50
#2019-10-02|1099.73
#2019-10-03|1107.44
#2019-10-04|1123.29
#2019-10-07|1130.28
#2019-10-08|1117.64
#2019-10-09|1118.49
#2019-10-10|1138.56
#2019-10-11|1166.18
#2019-10-14|1163.52
#2019-10-15|1163.09
#2019-10-16|1167.67
#2019-10-17|1181.44
#2019-10-18|1175.22
#2019-10-21|1182.73
#2019-10-22|1195.43
#2019-10-23|1179.50
#2019-10-24|1178.25
#2019-10-25|1171.89
#2019-10-28|1183.42
#2019-10-29|1178.34
#2019-10-30|1144.70
#2019-10-31|1149.14
#2019-11-01|1152.06
#2019-11-04|1181.32
#2019-11-05|1187.22
#2019-11-06|1191.26
#2019-11-07|1194.18
#2019-11-08|1180.45
#2019-11-11|1166.86
#2019-11-12|1170.42
#2019-11-13|1166.41
#2019-11-14|1176.43
#2019-11-15|1182.31
#2019-11-18|1180.59
#2019-11-19|1199.17
#2019-11-20|1205.90
#2019-11-21|1194.86
#2019-11-22|1193.91
#2019-11-25|1178.11
#2019-11-26|1152.89
#2019-11-27|1159.62
#2019-11-28|1145.32
#2019-11-29|1151.85
#2019-12-02|1139.90
#2019-12-03|1133.13
#2019-12-04|1152.04
#2019-12-05|1138.21
#2019-12-06|1148.95
#2019-12-09|1145.65
#2019-12-10|1127.42
#2019-12-11|1147.13
#2019-12-12|1162.92
#2019-12-13|1186.15
#2019-12-16|1196.50
#2019-12-17|1213.32
#2019-12-18|1240.98
#2019-12-19|1239.39
#2019-12-20|1240.40
#2019-12-23|1233.29
#2019-12-24|1243.94
#2019-12-25|1243.66
#2019-12-26|1242.64
#2019-12-27|1255.31
#2019-12-30|1259.42
#2019-12-31|1253.10
#2020-01-01|1253.10
#2020-01-02|1256.04
#2020-01-03|1244.55
#2020-01-06|1228.08
#2020-01-07|1221.76
#2020-01-08|1227.08
#2020-01-09|1230.79
#2020-01-10|1235.77
#2020-01-13|1217.11
#2020-01-14|1231.27
#2020-01-15|1236.29
#2020-01-16|1236.56
#2020-01-17|1236.21
#2020-01-20|1234.96
#2020-01-21|1219.57
#2020-01-22|1230.51
#2020-01-23|1207.34
#2020-01-24|1213.77
#2020-01-27|1173.04
#2020-01-28|1168.51
#2020-01-29|1184.07
#2020-01-30|1175.25
#2020-01-31|1148.43
#2020-02-03|1153.53
#2020-02-04|1185.58
#2020-02-05|1193.27
#2020-02-06|1186.16
#2020-02-07|1169.60
#2020-02-10|1164.21
#2020-02-11|1181.96
#2020-02-12|1190.43
#2020-02-13|1191.61
#2020-02-14|1198.21
#2020-02-17|1192.71
#2020-02-18|1186.18
#2020-02-19|1193.70
#2020-02-20|1171.46
#2020-02-21|1174.91
#2020-02-24|1121.46
#2020-02-25|1108.59
#2020-02-26|1130.31
#2020-02-27|1075.44
#2020-02-28|1006.62
#2020-03-02|1024.66
#2020-03-03|1063.06
#2020-03-04|1070.07
#2020-03-05|1056.21
#2020-03-06|1036.03
#2020-03-09| 958.30
#2020-03-10| 964.58
#2020-03-11| 961.76
#2020-03-12| 861.42
#2020-03-13| 860.10
#2020-03-16| 769.43
#2020-03-17| 777.46
#2020-03-18| 690.12
#2020-03-19| 671.90
#2020-03-20| 699.27
#2020-03-23| 662.05
#2020-03-24| 706.52
#2020-03-25| 758.38
#2020-03-26| 800.58
#2020-03-27| 739.58
#2020-03-30| 720.96
#2020-03-31| 745.26
#2020-04-01| 729.60
#2020-04-02| 729.13
#2020-04-03| 710.44
#2020-04-06| 739.59
#2020-04-07| 775.70
#2020-04-08| 766.16
#2020-04-09| 805.57
#2020-04-10| 805.90
#2020-04-13| 795.24
#2020-04-14| 820.42
#2020-04-15| 782.22
#2020-04-16| 782.81
#2020-04-17| 776.42
#2020-04-20| 778.83
#2020-04-21| 755.09
#2020-04-22| 768.54
#2020-04-23| 786.81
#2020-04-24| 790.68
#2020-04-27| 796.51
#2020-04-28| 805.18
#2020-04-29| 835.23
#2020-04-30| 829.18
#2020-05-01| 809.61
#2020-05-04| 801.69
#2020-05-05| 815.98
#2020-05-06| 806.71
#2020-05-07| 811.62
#2020-05-08| 837.74
#2020-05-11| 830.22
#2020-05-12| 836.95
#2020-05-13| 829.19
#2020-05-14| 804.72
#2020-05-15| 808.37
#2020-05-18| 831.78
#2020-05-19| 852.27
#2020-05-20| 869.73
#2020-05-21| 867.66
#2020-05-22| 856.06
#2020-05-25| 848.81
#2020-05-26| 875.27
#2020-05-27| 865.98
#2020-05-28| 875.79
#2020-05-29| 846.76
#2020-06-01| 865.37
#2020-06-02| 906.89
#2020-06-03| 940.10
#2020-06-04| 935.40
#2020-06-05| 954.68
#2020-06-08| 959.04
#2020-06-09| 967.14
#2020-06-10| 949.90
#2020-06-11| 927.77
#2020-06-12| 928.96
#2020-06-15| 898.46
#2020-06-16| 900.07
#2020-06-17| 938.33
#2020-06-18| 920.77
#2020-06-19| 933.72
#2020-06-22| 934.61
#2020-06-23| 957.64
#2020-06-24| 938.71
#2020-06-25| 932.06
#2020-06-26| 921.79
#2020-06-29| 932.34
#2020-06-30| 930.45
#2020-07-01| 942.24
#2020-07-02| 962.95
#2020-07-03| 958.90
#2020-07-06| 965.62
#2020-07-07| 961.73
#2020-07-08| 985.02
#2020-07-09| 993.61
#2020-07-10| 992.79
#2020-07-13|1011.08
#2020-07-14| 989.41
#2020-07-15|1007.94
#2020-07-16|1004.29
#2020-07-17|1004.14
#2020-07-20|1010.48
#2020-07-21|1033.31
#2020-07-22|1024.88
#2020-07-23|1018.03
#2020-07-24| 998.63
#2020-07-27|1028.89
#2020-07-28|1026.54
#2020-07-29|1033.64
#2020-07-30| 994.34
#2020-07-31| 979.23
#2020-08-03| 961.59
#2020-08-04| 957.93
#2020-08-05| 986.40
#2020-08-06| 969.73
#2020-08-07| 949.72
#2020-08-10| 943.74
#2020-08-11| 950.17
#2020-08-12| 964.52
#2020-08-13| 964.49
#2020-08-14| 960.35
#2020-08-17| 955.47
#2020-08-18| 962.62
#2020-08-19| 963.93
#2020-08-20| 943.39
#2020-08-21| 968.55
#2020-08-24| 994.62
#2020-08-25| 996.24
#2020-08-26| 999.39
#2020-08-27| 997.19
#2020-08-28|1003.72
#2020-08-31| 971.00
#2020-09-01| 995.94
#2020-09-02| 974.58
#2020-09-03| 962.69
#2020-09-04| 955.16
#2020-09-07| 953.29
#2020-09-08| 949.18
#2020-09-09| 987.29
#2020-09-10| 992.92
#2020-09-11| 994.35
#2020-09-14| 999.73
#2020-09-15|1009.50
#2020-09-16|1014.73
#2020-09-17|1001.01
#2020-09-18| 991.03
#2020-09-21| 932.15
#2020-09-22| 943.29
#2020-09-23| 940.05
#2020-09-24| 939.57
#2020-09-25| 919.67
#2020-09-28| 939.42
#2020-09-29| 951.00
#2020-09-30| 963.84
#2020-10-01| 973.33
#2020-10-02| 986.47
#2020-10-05| 984.76
#2020-10-06| 981.35
#2020-10-07| 978.84
#2020-10-08| 980.55
#2020-10-09|1001.80
#2020-10-12|1006.15
#2020-10-13| 994.44
#2020-10-14|1005.45
#2020-10-15| 989.11
#2020-10-16| 998.36
#2020-10-19|1004.40
#2020-10-20|1004.79
#2020-10-21|1023.67
#2020-10-22|1019.98
#2020-10-23|1027.88
#2020-10-26|1022.96
#2020-10-27|1019.95
#2020-10-28| 975.21
#2020-10-29| 960.35
#2020-10-30| 971.31
#2020-11-02| 987.89
#2020-11-03|1007.05
#2020-11-04|1024.86
#2020-11-05|1072.06
#2020-11-06|1093.40
#2020-11-09|1116.46
#2020-11-10|1095.82
#2020-11-11|1084.12
#2020-11-12|1088.54
#2020-11-13|1088.34
#2020-11-16|1107.13
#2020-11-17|1094.64
#2020-11-18|1097.78
#2020-11-19|1081.35
#2020-11-20|1093.06
#2020-11-23|1087.50
#2020-11-24|1089.11
#2020-11-25|1105.56
#2020-11-26|1119.18
#2020-11-27|1108.03
#2020-11-30|1073.35
#2020-12-01|1100.92
#2020-12-02|1103.45
#2020-12-03|1123.06
#2020-12-04|1125.31
#2020-12-07|1134.57
#2020-12-08|1138.85
#2020-12-09|1144.06
#2020-12-10|1133.06
#2020-12-11|1134.01
#2020-12-14|1141.82
#2020-12-15|1153.75
#2020-12-16|1157.80
#2020-12-17|1189.91
#2020-12-18|1194.67
#2020-12-21|1165.79
#2020-12-22|1162.82
#2020-12-23|1172.49
#2020-12-24|1167.06
#2020-12-25|1166.84
#2020-12-28|1156.68
#2020-12-29|1156.47
#2020-12-30|1175.06
#2020-12-31|1170.60
#2021-01-01|1170.60
#2021-01-04|1182.24
#2021-01-05|1155.56
#2021-01-06|1150.78
#2021-01-07|1134.60
#2021-01-08|1158.76
#2021-01-11|1150.27
#2021-01-12|1158.90
#2021-01-13|1173.19
#2021-01-14|1190.48
#2021-01-15|1186.30
#2021-01-18|1194.45
#2021-01-19|1224.00
#2021-01-20|1233.34
#2021-01-21|1242.50
#2021-01-22|1218.70
#2021-01-25|1230.76
#2021-01-26|1224.93
#2021-01-27|1201.76
#2021-01-28|1209.50
#2021-01-29|1207.39
#2021-02-01|1207.84
#2021-02-02|1219.38
#2021-02-03|1229.03
#2021-02-04|1237.56
#2021-02-05|1266.11
#2021-02-08|1272.68
#2021-02-09|1287.62
#2021-02-10|1308.40
#2021-02-11|1316.56
#2021-02-12|1329.35
#2021-02-15|1350.57
#2021-02-16|1326.85
#2021-02-17|1310.95
#2021-02-18|1306.79
#2021-02-19|1319.62
#2021-02-22|1309.51
#2021-02-23|1294.14
#2021-02-24|1289.16
#2021-02-25|1280.18
#2021-02-26|1240.47
#2021-03-01|1288.76
#2021-03-02|1298.12
#2021-03-03|1304.82
#2021-03-04|1286.22
#2021-03-05|1268.89
#2021-03-08|1259.91
#2021-03-09|1279.44
#2021-03-10|1304.81
#2021-03-11|1333.88
#2021-03-12|1304.53
#2021-03-15|1299.24
#2021-03-16|1306.19
#2021-03-17|1291.37
#2021-03-18|1303.97
#2021-03-19|1301.21
#2021-03-22|1302.31
#2021-03-23|1286.96
#2021-03-24|1270.73
#2021-03-25|1254.30
#2021-03-26|1289.66
#2021-03-29|1303.35
#2021-03-30|1311.01
#2021-03-31|1311.72
#2021-04-01|1348.89
#2021-04-02|1348.96
#2021-04-05|1354.95
#2021-04-06|1361.73
#2021-04-07|1337.47
#2021-04-08|1337.25
#2021-04-09|1325.77
#2021-04-12|1312.51
#2021-04-13|1328.55
#2021-04-14|1349.30
#2021-04-15|1374.63
#2021-04-16|1374.52
#2021-04-19|1369.49
#2021-04-20|1347.22
#2021-04-21|1357.11
#2021-04-22|1349.44
#2021-04-23|1351.09
#2021-04-26|1352.12
#2021-04-27|1342.41
#2021-04-28|1352.26
#2021-04-29|1345.63
#2021-04-30|1313.50
#2021-05-03|1317.51
#2021-05-04|1299.05
#2021-05-05|1320.98
#2021-05-06|1347.03
#2021-05-07|1375.25
#2021-05-10|1369.98
#2021-05-11|1354.72
#2021-05-12|1346.54
#2021-05-13|1321.61
#2021-05-14|1329.67
#2021-05-17|1344.58
#2021-05-18|1358.08
#2021-05-19|1339.73
#2021-05-20|1350.39
#2021-05-21|1349.98
#2021-05-24|1344.47
#2021-05-25|1356.69
#2021-05-26|1362.44
#2021-05-27|1370.59
#2021-05-28|1384.51
#2021-05-31|1402.66
#2021-06-01|1407.54
#2021-06-02|1424.75
#2021-06-03|1410.03
#2021-06-04|1419.03
#2021-06-07|1407.22
#2021-06-08|1395.62
#2021-06-09|1398.55
#2021-06-10|1398.32
#2021-06-11|1390.41
#2021-06-14|1392.56
#2021-06-15|1372.68
#2021-06-16|1376.22
#2021-06-17|1336.37
#2021-06-18|1307.66
#2021-06-21|1303.46
#2021-06-22|1282.20
#2021-06-23|1303.99
#2021-06-24|1303.10
#2021-06-25|1313.66
#2021-06-28|1296.43
#2021-06-29|1305.41
#2021-06-30|1307.43
#2021-07-01|1294.84
#2021-07-02|1300.14
#2021-07-05|1290.94
#2021-07-06|1283.47
#2021-07-07|1298.01
#2021-07-08|1276.61
#2021-07-09|1292.58
#2021-07-12|1291.65
#2021-07-13|1267.92
#2021-07-14|1286.99
#2021-07-15|1287.30
#2021-07-16|1289.94
#2021-07-19|1258.14
#2021-07-20|1255.18
#2021-07-21|1263.78
#2021-07-22|1276.40
#2021-07-23|1267.51
#2021-07-26|1245.07
#2021-07-27|1226.86
#2021-07-28|1253.16
#2021-07-29|1297.17
#2021-07-30|1286.90
#2021-08-02|1303.05
#2021-08-03|1295.28
#2021-08-04|1301.43
#2021-08-05|1301.17
#2021-08-06|1273.46
#2021-08-09|1266.48
#2021-08-10|1281.67
#2021-08-11|1292.05
#2021-08-12|1278.99
#2021-08-13|1284.18
#2021-08-16|1273.05
#2021-08-17|1248.83
#2021-08-18|1258.65
#2021-08-19|1214.77
#2021-08-20|1196.94
#2021-08-23|1218.31
#2021-08-24|1248.13
#2021-08-25|1251.64
#2021-08-26|1249.32
#2021-08-27|1272.36
#2021-08-30|1274.04
#2021-08-31|1311.07
#2021-09-01|1322.60
#2021-09-02|1306.01
#2021-09-03|1315.63
#2021-09-06|1315.18
#2021-09-07|1312.72
#2021-09-08|1304.86
#2021-09-09|1283.14
#2021-09-10|1272.36
#2021-09-13|1286.00
#2021-09-14|1278.06
#2021-09-15|1268.89
#2021-09-16|1236.85
#2021-09-17|1237.81
#2021-09-20|1210.77
#2021-09-21|1224.37
#2021-09-22|1256.52
#2021-09-23|1274.81
#2021-09-24|1248.24
#2021-09-27|1246.04
#2021-09-28|1238.49
#2021-09-29|1245.38
#2021-09-30|1256.53
#2021-10-01|1256.95
#2021-10-04|1246.87
#2021-10-05|1255.05
#2021-10-06|1251.28
#2021-10-07|1284.19
#2021-10-08|1280.73
#2021-10-11|1284.52
#2021-10-12|1282.63
#2021-10-13|1299.32
#2021-10-14|1300.89
#2021-10-15|1321.02
#2021-10-18|1316.56
#2021-10-19|1335.52
#2021-10-20|1349.11
#2021-10-21|1323.24
#2021-10-22|1317.11
#2021-10-25|1311.76
#2021-10-26|1314.57
#2021-10-27|1292.97
#2021-10-28|1284.33
#2021-10-29|1269.71
#2021-11-01|1255.33
#2021-11-02|1265.55
#2021-11-03|1278.10
#2021-11-04|1297.88
#2021-11-05|1294.05
#2021-11-08|1303.76
#2021-11-09|1295.45
#2021-11-10|1274.08
#2021-11-11|1292.98
#2021-11-12|1285.46
#2021-11-15|1299.03
#2021-11-16|1290.72
#2021-11-17|1291.35
#2021-11-18|1275.74
#2021-11-19|1257.09
#2021-11-22|1254.73
#2021-11-23|1245.02
#2021-11-24|1225.45
#2021-11-25|1232.38
#2021-11-26|1163.81
#2021-11-29|1189.89
#2021-11-30|1223.30
#2021-12-01|1259.24
#2021-12-02|1256.01
#2021-12-03|1240.43
#2021-12-06|1255.67
#2021-12-07|1267.59
#2021-12-08|1273.58
#2021-12-09|1249.75
#2021-12-10|1232.71
#2021-12-13|1225.32
#2021-12-14|1225.98
#2021-12-15|1223.21
#2021-12-16|1236.63
#2021-12-17|1256.59
#2021-12-20|1241.16
#2021-12-21|1247.28
#2021-12-22|1256.56
#2021-12-23|1276.41
#2021-12-24|1280.65
#2021-12-27|1281.60
#2021-12-28|1273.13
#2021-12-29|1271.68
#2021-12-30|1276.81
#2021-12-31|1276.13
#2022-01-03|1285.99
#2022-01-04|1292.95
#2022-01-05|1315.91
#2022-01-06|1303.59
#2022-01-07|1303.55
#2022-01-10|1301.12
#2022-01-11|1320.46
#2022-01-12|1364.40
#2022-01-13|1361.93
#2022-01-14|1353.98
#2022-01-17|1347.44
#2022-01-18|1327.30
#2022-01-19|1346.09
#2022-01-20|1376.47
#2022-01-21|1369.28
#2022-01-24|1313.74
#2022-01-25|1320.79
#2022-01-26|1345.84
#2022-01-27|1319.68
#2022-01-28|1300.58
#2022-01-31|1345.43
#2022-02-01|1370.16
#2022-02-02|1357.79
#2022-02-03|1365.55
#2022-02-04|1349.20
#2022-02-07|1350.73
#2022-02-08|1374.56
#2022-02-09|1387.65
#2022-02-10|1409.67
#2022-02-11|1405.08
#2022-02-14|1403.26
#2022-02-15|1403.02
#2022-02-16|1424.53
#2022-02-17|1433.59
#2022-02-18|1415.48
#2022-02-21|1401.15
#2022-02-22|1406.85
#2022-02-23|1402.02
#2022-02-24|1356.94
#2022-02-25|1381.83
#2022-02-28|1394.02
#2022-03-01|1431.34
#2022-03-02|1424.03
#2022-03-03|1445.30
#2022-03-04|1385.94
#2022-03-07|1357.41
#2022-03-08|1355.29
#2022-03-09|1385.03
#2022-03-10|1407.78
#2022-03-11|1412.82
#2022-03-14|1382.37
#2022-03-15|1363.35
#2022-03-16|1428.42
#2022-03-17|1455.77
#2022-03-18|1446.55
#2022-03-21|1453.04
#2022-03-22|1461.94
#2022-03-23|1464.71
#2022-03-24|1484.89
#2022-03-25|1467.34
#2022-03-28|1454.20
#2022-03-29|1482.46
#2022-03-30|1504.67
#2022-03-31|1487.19
#2022-04-01|1490.63
#2022-04-04|1492.30
#2022-04-05|1472.12
#2022-04-06|1466.19
#2022-04-07|1447.18
#2022-04-08|1470.79
#2022-04-11|1473.90
#2022-04-12|1471.52
#2022-04-13|1444.02
#2022-04-14|1421.51
#2022-04-15|1421.79
#2022-04-18|1418.26
#2022-04-19|1400.01
#2022-04-20|1386.28
#2022-04-21|1357.04
#2022-04-22|1329.33
#2022-04-25|1287.94
#2022-04-26|1295.61
#2022-04-27|1285.35
#2022-04-28|1294.10
#2022-04-29|1318.80
#2022-05-02|1302.48
#2022-05-03|1303.05
#2022-05-04|1283.57
#2022-05-05|1259.92
#2022-05-06|1232.47
#2022-05-09|1191.62
#2022-05-10|1203.68
#2022-05-11|1227.18
#2022-05-12|1214.73
#2022-05-13|1235.50
#2022-05-16|1239.04
#2022-05-17|1255.93
#2022-05-18|1246.64
#2022-05-19|1240.24
#2022-05-20|1239.03
#2022-05-23|1266.94
#2022-05-24|1247.73
#2022-05-25|1225.88
#2022-05-26|1261.51
#2022-05-27|1292.73
#2022-05-30|1327.45
#2022-05-31|1321.50
#2022-06-01|1297.38
#2022-06-02|1299.45
#2022-06-03|1294.95
#2022-06-06|1299.28
#2022-06-07|1280.75
#2022-06-08|1281.35
#2022-06-09|1259.49
#2022-06-10|1215.76
#2022-06-13|1169.59
#2022-06-14|1168.01
#2022-06-15|1200.98
#2022-06-16|1197.98
#2022-06-17|1178.69
#2022-06-20|1194.43
#2022-06-21|1215.95
#2022-06-22|1193.89
#2022-06-23|1184.69
#2022-06-24|1211.69
#2022-06-27|1229.65
#2022-06-28|1211.59
#2022-06-29|1187.62
#2022-06-30|1156.12
#2022-07-01|1146.46
#2022-07-04|1179.95
#2022-07-05|1136.48
#2022-07-06|1130.51
#2022-07-07|1167.75
#2022-07-08|1166.37
#2022-07-11|1135.98
#2022-07-12|1137.46
#2022-07-13|1122.60
#2022-07-14|1076.27
#2022-07-15|1098.50
#2022-07-18|1123.90
#2022-07-19|1134.02
#2022-07-20|1128.71
#2022-07-21|1140.60
#2022-07-22|1159.76
#2022-07-25|1146.46
#2022-07-26|1154.19
#2022-07-27|1155.04
#2022-07-28|1174.98
#2022-07-29|1164.01
#2022-08-01|1177.81
#2022-08-02|1154.52
#2022-08-03|1149.98
#2022-08-04|1159.87
#2022-08-05|1172.66
#2022-08-08|1203.84
#2022-08-09|1200.51
#2022-08-10|1236.37
#2022-08-11|1256.28
#2022-08-12|1249.72
#2022-08-15|1235.82
#2022-08-16|1247.84
#2022-08-17|1226.02
#2022-08-18|1209.85
#2022-08-19|1165.87
#2022-08-22|1162.61
#2022-08-23|1171.27
#2022-08-24|1170.73
#2022-08-25|1201.67
#2022-08-26|1196.93
#2022-08-29|1179.49
#2022-08-30|1143.23
#2022-08-31|1126.23
#2022-09-01|1095.29
#2022-09-02|1123.17
#2022-09-05|1129.75
#2022-09-06|1120.95
#2022-09-07|1105.52
#2022-09-08|1105.91
#2022-09-09|1137.03
#2022-09-12|1162.01
#2022-09-13|1118.44
#2022-09-14|1115.33
#2022-09-15|1107.32
#2022-09-16|1079.43
#2022-09-19|1072.47
#2022-09-20|1076.86
#2022-09-21|1072.21
#2022-09-22|1062.84
#2022-09-23|1023.37
#2022-09-26|1026.15
#2022-09-27|1036.01
#2022-09-28|1031.38
#2022-09-29|1011.86
#2022-09-30|1025.43
#2022-10-03|1035.24
#2022-10-04|1078.42
#2022-10-05|1055.21
#2022-10-06|1065.94
#2022-10-07|1053.22
#2022-10-10|1032.71
#2022-10-11|1033.47
#2022-10-12|1019.37
#2022-10-13|1005.66
#2022-10-14|1013.41
#2022-10-17|1054.36
#2022-10-18|1053.46
#2022-10-19|1033.87
#2022-10-20|1039.28
#2022-10-21|1027.48
#2022-10-24| 983.02
#2022-10-25|1012.21
#2022-10-26|1051.83
#2022-10-27|1060.05
#2022-10-28|1035.58
#2022-10-31|1029.31
#2022-11-01|1049.51
#2022-11-02|1054.84
#2022-11-03|1027.65
#2022-11-04|1095.04
#2022-11-07|1122.32
#2022-11-08|1112.20
#2022-11-09|1115.73
#2022-11-10|1156.17
#2022-11-11|1186.43
#2022-11-14|1182.63
#2022-11-15|1188.89
#2022-11-16|1202.10
#2022-11-17|1183.44
#2022-11-18|1200.24
#2022-11-21|1183.51
#2022-11-22|1189.64
#2022-11-23|1215.59
#2022-11-24|1221.43
#2022-11-25|1212.35
#2022-11-28|1215.09
#2022-11-29|1215.46
#2022-11-30|1248.51
#2022-12-01|1182.15
#2022-12-02|1181.64
#2022-12-05|1207.81
#2022-12-06|1208.51
#2022-12-07|1218.56
#2022-12-08|1224.63
#2022-12-09|1214.94
#2022-12-12|1194.26
#2022-12-13|1238.65
#2022-12-14|1227.30
#2022-12-15|1189.20
#2022-12-16|1172.68
#2022-12-19|1211.04
#2022-12-20|1202.98
#2022-12-21|1222.73
#2022-12-22|1218.32
#2022-12-23|1233.75
#2022-12-26|1233.83
#2022-12-27|1213.98
#2022-12-28|1230.49
#2022-12-29|1241.98
#2022-12-30|1222.03
#2023-01-02|1222.75
#2023-01-03|1256.14
#2023-01-04|1268.78
#2023-01-05|1244.74
#2023-01-06|1267.02
#2023-01-09|1316.51
#2023-01-10|1301.58
#2023-01-11|1313.26
#2023-01-12|1328.57
#2023-01-13|1349.22
#2023-01-16|1323.41
#2023-01-17|1313.24
#2023-01-18|1328.03
#2023-01-19|1296.15
#2023-01-20|1309.56
#2023-01-23|1322.27
#2023-01-24|1321.12
#2023-01-25|1314.75
#2023-01-26|1325.55
#2023-01-27|1329.73
#2023-01-30|1302.59
#2023-01-31|1286.89
#2023-02-01|1314.05
#2023-02-02|1331.41
#2023-02-03|1307.14
#2023-02-06|1276.30
#2023-02-07|1281.75
#2023-02-08|1273.21
#2023-02-09|1280.25
#2023-02-10|1253.40
#2023-02-13|1269.99
#2023-02-14|1261.67
#2023-02-15|1244.22
#2023-02-16|1241.92
#2023-02-17|1232.85
#2023-02-20|1228.84
#2023-02-21|1203.32
#2023-02-22|1202.76
#2023-02-23|1212.50
#2023-02-24|1175.95
#2023-02-27|1186.15
#2023-02-28|1195.21
#2023-03-01|1230.75
#2023-03-02|1204.95
#2023-03-03|1207.95
#2023-03-06|1211.30
#2023-03-07|1187.78
#2023-03-08|1175.30
#2023-03-09|1167.94
#2023-03-10|1172.08
#2023-03-13|1166.85
#2023-03-14|1158.76
#2023-03-15|1120.65
#2023-03-16|1122.55
#2023-03-17|1116.46
#2023-03-20|1125.87
#2023-03-21|1123.88
#2023-03-22|1159.22
#2023-03-23|1197.91
#2023-03-24|1181.00
#2023-03-27|1168.50
#2023-03-28|1197.12
#2023-03-29|1212.64
#2023-03-30|1225.71
#2023-03-31|1222.26
#2023-04-03|1226.72
#2023-04-04|1240.60
#2023-04-05|1219.46
#2023-04-06|1211.21
#2023-04-07|1211.12
#2023-04-10|1194.12
#2023-04-11|1203.47
#2023-04-12|1195.80
#2023-04-13|1232.61
#2023-04-14|1231.86
#2023-04-17|1227.53
#2023-04-18|1240.99
#2023-04-19|1234.67
#2023-04-20|1243.47
#2023-04-21|1225.50
#2023-04-24|1218.12
#2023-04-25|1197.77
#2023-04-26|1209.36
#2023-04-27|1217.19
#2023-04-28|1224.20
#2023-05-01|1221.38
#2023-05-02|1193.81
#2023-05-03|1208.78
#2023-05-04|1193.66
#2023-05-05|1200.44
#2023-05-08|1208.37
#2023-05-09|1171.38
#2023-05-10|1155.31
#2023-05-11|1125.44
#2023-05-12|1121.55
#2023-05-15|1144.20
#2023-05-16|1143.53
#2023-05-17|1139.01
#2023-05-18|1115.77
#2023-05-19|1115.86
#2023-05-22|1130.88
#2023-05-23|1117.82
#2023-05-24|1109.31
#2023-05-25|1078.92
#2023-05-26|1082.63
#2023-05-29|1074.85
#2023-05-30|1058.38
#2023-05-31|1053.33
#2023-06-01|1080.39
#2023-06-02|1105.84
#2023-06-05|1118.16
#2023-06-06|1120.69
#2023-06-07|1140.55
#2023-06-08|1155.15
#2023-06-09|1171.95
#2023-06-12|1170.14
#2023-06-13|1190.00
#2023-06-14|1208.13
#2023-06-15|1220.34
#2023-06-16|1231.37
#2023-06-19|1230.95
#2023-06-20|1199.16
#2023-06-21|1180.72
#2023-06-22|1166.65
#2023-06-23|1135.89
#2023-06-26|1140.11
#2023-06-27|1169.99
#2023-06-28|1169.82
#2023-06-29|1160.53
#2023-06-30|1173.60
#2023-07-03|1178.64
#2023-07-04|1185.02
#2023-07-05|1171.72
#2023-07-06|1125.56
#2023-07-07|1146.47
#2023-07-10|1143.08
#2023-07-11|1168.08
#2023-07-12|1221.83
#2023-07-13|1250.15
#2023-07-14|1249.08
#2023-07-17|1250.41
#2023-07-18|1263.61
#2023-07-19|1258.06
#2023-07-20|1245.45
#2023-07-21|1240.73
#2023-07-24|1255.69
#2023-07-25|1278.73
#2023-07-26|1274.98
#2023-07-27|1284.96
#2023-07-28|1307.87
#2023-07-31|1305.70
#2023-08-01|1273.07
#2023-08-02|1213.93
#2023-08-03|1207.99
#2023-08-04|1231.35
#2023-08-07|1210.74
#2023-08-08|1190.11
#2023-08-09|1189.83
#2023-08-10|1226.26
#2023-08-11|1199.82
#2023-08-14|1175.88
#2023-08-15|1169.41
#2023-08-16|1163.50
#2023-08-17|1155.23
#2023-08-18|1140.57
#2023-08-21|1148.48
#2023-08-22|1154.34
#2023-08-23|1183.84
#2023-08-24|1175.40
#2023-08-25|1167.16
#2023-08-28|1190.89
#2023-08-29|1196.00
#2023-08-30|1194.47
#2023-08-31|1163.29
#2023-09-01|1173.19
#2023-09-04|1165.80
#2023-09-05|1150.81
#2023-09-06|1148.69
#2023-09-07|1131.82
#2023-09-08|1144.21
#2023-09-11|1162.65
#2023-09-12|1158.14
#2023-09-13|1157.92
#2023-09-14|1155.48
#2023-09-15|1143.41
#2023-09-18|1137.43
#2023-09-19|1142.28
#2023-09-20|1168.69
#2023-09-21|1132.42
#2023-09-22|1151.20
#2023-09-25|1146.58
#2023-09-26|1122.71
#2023-09-27|1112.71
#2023-09-28|1115.84
#2023-09-29|1125.24
#2023-10-02|1091.51
#2023-10-03|1077.31
#2023-10-04|1072.15
#2023-10-05|1073.80
#2023-10-06|1088.02
#2023-10-09|1087.43
#2023-10-10|1139.16
#2023-10-11|1161.23
#2023-10-12|1146.29
#2023-10-13|1139.92
#2023-10-16|1152.05
#2023-10-17|1154.86
#2023-10-18|1126.45
#2023-10-19|1111.22
#2023-10-20|1110.97
#2023-10-23|1113.24
#2023-10-24|1109.69
#2023-10-25|1104.45
#2023-10-26|1106.19
#2023-10-27|1106.90
#2023-10-30|1113.85
#2023-10-31|1111.89
#2023-11-01|1118.96
#2023-11-02|1157.47
#2023-11-03|1197.57
#2023-11-06|1200.41
#2023-11-07|1168.57
#2023-11-08|1180.92
#2023-11-09|1171.83
#2023-11-10|1151.98
#2023-11-13|1152.82
#2023-11-14|1198.44
#2023-11-15|1235.44
#2023-11-16|1207.17
#2023-11-17|1203.19
#2023-11-20|1206.98
#2023-11-21|1198.45
#2023-11-22|1182.23
#2023-11-23|1199.23
#2023-11-24|1202.70
#2023-11-27|1206.70
#2023-11-28|1213.41
#2023-11-29|1214.02
#2023-11-30|1195.65
#2023-12-01|1208.04
#2023-12-04|1205.10
#2023-12-05|1187.75
#2023-12-06|1196.75
#2023-12-07|1186.28
#2023-12-08|1177.60
#2023-12-11|1172.48
#2023-12-12|1160.74
#2023-12-13|1163.74
#2023-12-14|1251.65
#2023-12-15|1252.06
#2023-12-18|1210.59
#2023-12-19|1237.71
#2023-12-20|1244.11
#2023-12-21|1246.84
#2023-12-22|1215.28
#2023-12-25|1215.07
#2023-12-26|1205.08
#2023-12-27|1259.69
#2023-12-28|1247.82
#2023-12-29|1266.58
#2024-01-01|1266.58
#2024-01-02|1234.42
#2024-01-03|1200.47
#2024-01-04|1197.46
#2024-01-05|1208.92
#2024-01-08|1206.78
#2024-01-09|1199.72
#2024-01-10|1194.26
#2024-01-11|1199.48
#2024-01-12|1213.35
#2024-01-15|1196.90
#2024-01-16|1172.30
#2024-01-17|1141.75
#2024-01-18|1159.78
#2024-01-19|1161.52
#2024-01-22|1148.56
#2024-01-23|1169.36
#2024-01-24|1196.08
#2024-01-25|1193.08
#2024-01-26|1215.14
#2024-01-29|1201.12
#2024-01-30|1207.36
#2024-01-31|1219.89
#2024-02-01|1221.65
#2024-02-02|1203.45
#2024-02-05|1186.25
#2024-02-06|1205.63
#2024-02-07|1201.90
#2024-02-08|1188.13
#2024-02-09|1181.09
#2024-02-12|1187.80
#2024-02-13|1168.47
#2024-02-14|1172.96
#2024-02-15|1180.36
#2024-02-16|1191.08
#2024-02-19|1187.43
#2024-02-20|1183.43
#2024-02-21|1187.69
#2024-02-22|1186.24
#2024-02-23|1173.40
#2024-02-26|1168.09
#2024-02-27|1176.60
#2024-02-28|1151.73
#2024-02-29|1163.06
#2024-03-01|1171.71
#2024-03-04|1181.58
#2024-03-05|1182.29
#2024-03-06|1179.90
#2024-03-07|1183.77
#2024-03-08|1187.22
#2024-03-11|1195.71
#2024-03-12|1187.23
#2024-03-13|1205.82
#2024-03-14|1183.52
#2024-03-15|1172.43
#2024-03-18|1148.02
#2024-03-19|1143.86
#2024-03-20|1161.20
#2024-03-21|1159.27
#2024-03-22|1160.21
#2024-03-25|1163.64
#2024-03-26|1166.13
#2024-03-27|1176.75
#2024-03-28|1179.57
#2024-03-29|1179.40
#2024-04-01|1178.67
#2024-04-02|1187.92
#2024-04-03|1185.68
#2024-04-04|1212.02
#2024-04-05|1201.60
#2024-04-08|1211.94
#2024-04-09|1226.93
#2024-04-10|1212.95
#2024-04-11|1209.74
#2024-04-12|1194.34
#2024-04-15|1177.13
#2024-04-16|1156.54
#2024-04-17|1153.37
#2024-04-18|1151.29
#2024-04-19|1152.32
#2024-04-22|1156.11
#2024-04-23|1162.49
#2024-04-24|1161.17
#2024-04-25|1161.42
#2024-04-26|1195.01
#2024-04-29|1223.48
#2024-04-30|1205.81
#2024-05-01|1219.84
#2024-05-02|1223.51
#2024-05-03|1236.00
#2024-05-06|1246.47
#2024-05-07|1248.39
#2024-05-08|1241.67
#2024-05-09|1254.67
#2024-05-10|1269.57
#2024-05-13|1285.51
#2024-05-14|1274.00
#2024-05-15|1294.66
#2024-05-16|1307.06
#2024-05-17|1306.02
#2024-05-20|1313.58
#2024-05-21|1323.51
#2024-05-22|1305.33
#2024-05-23|1279.23
#2024-05-24|1285.06
#2024-05-27|1285.97
#2024-05-28|1284.15
#2024-05-29|1276.16
#2024-05-30|1232.38
#2024-05-31|1210.98
#2024-06-03|1251.14
#2024-06-04|1227.42
#2024-06-05|1202.79
#2024-06-06|1205.21
#2024-06-07|1208.55
#2024-06-10|1209.08
#2024-06-11|1215.96
#2024-06-12|1248.89
#2024-06-13|1245.02
#2024-06-14|1265.15
#2024-06-17|1274.22
#2024-06-18|1343.74
#2024-06-19|1370.52
#2024-06-20|1350.99
#2024-06-21|1355.93
#2024-06-24|1342.02
#2024-06-25|1329.47
#2024-06-26|1318.40
#2024-06-27|1295.24
#2024-06-28|1329.04
#2024-07-01|1334.04
#2024-07-02|1297.04
#2024-07-03|1338.74
#2024-07-04|1350.82
#2024-07-05|1347.26
#2024-07-08|1359.93
#2024-07-09|1353.67
#2024-07-10|1348.98
#2024-07-11|1371.27
#2024-07-12|1379.00
#2024-07-15|1370.05
#2024-07-16|1365.99
#2024-07-17|1340.64
#2024-07-18|1347.91
#2024-07-19|1333.83
#2024-07-22|1342.70
#2024-07-23|1341.00
#2024-07-24|1345.90
#2024-07-25|1346.52
#2024-07-26|1356.59
#2024-07-29|1338.50
#2024-07-30|1357.09
#2024-07-31|1394.44
#2024-08-01|1384.08
#2024-08-02|1355.97
#2024-08-05|1315.85
#2024-08-06|1316.90
#2024-08-07|1341.80
#2024-08-08|1347.37
#2024-08-09|1351.90
#2024-08-12|1357.49
#2024-08-13|1368.32
#2024-08-14|1388.16
#2024-08-15|1407.87
#2024-08-16|1430.41
#2024-08-19|1455.77
#2024-08-20|1444.83
#2024-08-21|1448.06
#2024-08-22|1429.97
#2024-08-23|1461.64
#2024-08-26|1463.67
#2024-08-27|1468.86
#2024-08-28|1458.27
#2024-08-29|1466.73
#2024-08-30|1457.23
#2024-09-02|1442.04
#2024-09-03|1410.64
#2024-09-04|1422.88
#2024-09-05|1435.21
#2024-09-06|1419.84
#2024-09-09|1410.99
#2024-09-10|1416.77
#2024-09-11|1403.29
#2024-09-12|1423.28
#2024-09-13|1438.42
#2024-09-16|1443.54
#2024-09-17|1466.09
#2024-09-18|1471.57
#2024-09-19|1498.33
#2024-09-20|1502.36
#2024-09-23|1541.74
#2024-09-24|1539.28
#2024-09-25|1568.83
#2024-09-26|1589.74
#2024-09-27|1598.95
#2024-09-30|1565.45
#2024-10-01|1554.52
#2024-10-02|1560.18
#2024-10-03|1538.52
#2024-10-04|1543.31
#2024-10-07|1547.53
#2024-10-08|1521.53
#2024-10-09|1511.58
#2024-10-10|1523.50
#2024-10-11|1549.76
#2024-10-14|1541.81
#2024-10-15|1529.96
#2024-10-16|1534.74
#2024-10-17|1531.07
#2024-10-18|1557.65
#2024-10-21|1550.62
#2024-10-22|1554.12
#2024-10-23|1518.37
#2024-10-24|1540.88
#2024-10-25|1546.76
#2024-10-28|1551.44
#2024-10-29|1546.45
#2024-10-30|1540.36
#2024-10-31|1519.54
#2024-11-01|1544.10
#2024-11-04|1550.10
#2024-11-05|1570.11
#2024-11-06|1528.27
#2024-11-07|1564.32
#2024-11-08|1531.89
#2024-11-11|1491.12
#2024-11-12|1472.19
#2024-11-13|1462.76
#2024-11-14|1458.27
#2024-11-15|1455.33
#2024-11-18|1483.41
#2024-11-19|1484.78
#2024-11-20|1491.70
#2024-11-21|1507.06
#2024-11-22|1496.26
#2024-11-25|1482.12
#2024-11-26|1484.88
#2024-11-27|1474.64
#2024-11-28|1480.24
#2024-11-29|1475.79
#2024-12-02|1483.63
#2024-12-03|1490.26
#2024-12-04|1502.76
#2024-12-05|1521.79
#2024-12-06|1525.30
#2024-12-09|1557.62
#2024-12-10|1542.69
#2024-12-11|1553.59
#2024-12-12|1545.01
#2024-12-13|1544.60
#2024-12-16|1544.66
#2024-12-17|1495.15
#2024-12-18|1499.57
#2024-12-19|1454.33
#2024-12-20|1458.27
#2024-12-23|1441.74
#2024-12-24|1437.49
#2024-12-25|1437.49
#2024-12-26|1424.26
#2024-12-27|1431.21
#2024-12-30|1410.82
#2024-12-31|1406.09
#2025-01-01|1406.09
#2025-01-02|1420.85
#2025-01-03|1428.59
#2025-01-06|1441.59
#2025-01-07|1424.59
#2025-01-08|1390.07
#2025-01-09|1394.71
#2025-01-10|1374.64
#2025-01-13|1352.18
#2025-01-14|1363.82
#2025-01-15|1402.43
#2025-01-16|1395.29
#2025-01-17|1418.62
#2025-01-20|1425.93
#2025-01-21|1433.93
#2025-01-22|1429.93
#2025-01-23|1413.22
#2025-01-24|1432.12
#2025-01-27|1400.93
#2025-01-28|1405.07
#2025-01-29|1432.62
#2025-01-30|1450.64
#2025-01-31|1434.13
#2025-02-03|1421.36
#2025-02-04|1442.33
#2025-02-05|1452.05
#2025-02-06|1465.29
#2025-02-07|1476.92
#2025-02-10|1481.24
#2025-02-11|1474.86
#2025-02-12|1474.29
#2025-02-13|1471.96
#2025-02-14|1499.72
#2025-02-17|1488.50
#2025-02-18|1505.54
#2025-02-19|1486.29
#2025-02-20|1506.07
#2025-02-21|1513.15
#2025-02-24|1484.99
#2025-02-25|1488.33
#2025-02-26|1497.38
#2025-02-27|1472.71
#2025-02-28|1439.76
#2025-03-03|1463.31
#2025-03-04|1448.79
#2025-03-05|1481.53
#2025-03-06|1510.71
#2025-03-07|1512.78
#2025-03-10|1489.48
#2025-03-11|1494.25
#2025-03-12|1478.66
#2025-03-13|1485.37
#2025-03-14|1511.99
#2025-03-17|1528.65
#2025-03-18|1534.07
#2025-03-19|1553.63
#2025-03-20|1544.88
#2025-03-21|1538.62
#2025-03-24|1536.12
#2025-03-25|1543.68
#2025-03-26|1548.20
#2025-03-27|1549.52
#2025-03-28|1528.48
#2025-03-31|1516.00
#2025-04-01|1539.10
#2025-04-02|1492.59
#2025-04-03|1434.18
#2025-04-04|1340.59
#2025-04-07|1316.38
#2025-04-08|1356.80
#2025-04-09|1304.11
#2025-04-10|1385.32
#2025-04-11|1408.85
#2025-04-14|1482.68
#2025-04-15|1481.95
#2025-04-16|1500.92
#2025-04-17|1499.74
#2025-04-18|1500.25
#2025-04-21|1511.30
#2025-04-22|1521.25
#2025-04-23|1520.89
#2025-04-24|1523.51
#2025-04-25|1528.66
#2025-04-28|1545.13
#2025-04-29|1555.32
#2025-04-30|1558.46
#2025-05-01|1557.73
#2025-05-02|1591.75
#2025-05-05|1590.20
#2025-05-06|1596.40
#2025-05-07|1586.67
#2025-05-08|1582.10
#2025-05-09|1591.88
#2025-05-12|1596.14
#2025-05-13|1595.07
#2025-05-14|1606.53
#2025-05-15|1622.68
#2025-05-16|1620.20
#2025-05-19|1616.25
#2025-05-20|1630.70
#2025-05-21|1647.70
#2025-05-22|1634.64
#2025-05-23|1649.09
#2025-05-26|1653.75
#2025-05-27|1651.28
#2025-05-28|1652.61
#2025-05-29|1683.65
#2025-05-30|1649.33
#2025-06-02|1678.70
#2025-06-03|1673.39
#2025-06-04|1698.61
#2025-06-05|1717.57
#2025-06-06|1712.09
#2025-06-09|1719.92
#2025-06-10|1727.98
#2025-06-11|1716.59
#2025-06-12|1723.17
#2025-06-13|1673.74
#2025-06-16|1682.70
#2025-06-17|1655.36
#2025-06-18|1659.43
#2025-06-19|1644.47
#2025-06-20|1654.51
#2025-06-23|1656.34
#2025-06-24|1707.88
#2025-06-25|1696.62
#2025-06-26|1705.43
#2025-06-27|1702.81
#2025-06-30|1714.10
#2025-07-01|1737.79
#2025-07-02|1727.84
#2025-07-03|1748.59
#2025-07-04|1745.17
#2025-07-07|1734.89
#2025-07-08|1722.67
#2025-07-09|1730.89
#2025-07-10|1730.03
#2025-07-11|1704.54
#2025-07-14|1699.11
#2025-07-15|1707.18
#2025-07-16|1708.90
#2025-07-17|1721.56
#2025-07-18|1766.04
#2025-07-21|1771.78
#2025-07-22|1778.10
#2025-07-23|1796.12
#2025-07-24|1788.63
#2025-07-25|1751.01
#2025-07-28|1742.28
#2025-07-29|1745.38
#2025-07-30|1748.57
#2025-07-31|1732.79
#2025-08-01|1717.19
#2025-08-04|1752.01
#2025-08-05|1751.25
#2025-08-06|1774.74
#2025-08-07|1784.86
#2025-08-08|1794.36
#2025-08-11|1787.05
#2025-08-12|1816.57
#2025-08-13|1852.03
#2025-08-14|1837.41
#2025-08-15|1839.94
#2025-08-18|1815.34
#2025-08-19|1816.36
#2025-08-20|1806.64
#2025-08-21|1815.42
#2025-08-22|1865.22
#2025-08-25|1858.73
#2025-08-26|1836.11
#2025-08-27|1816.04
#2025-08-28|1818.96
#2025-08-29|1814.74
#2025-09-01|1827.23
#2025-09-02|1805.15
#2025-09-03|1811.55
#2025-09-04|1777.03
#2025-09-05|1819.81
#2025-09-08|1847.42
#2025-09-09|1850.56
#2025-09-10|1863.43
#2025-09-11|1876.80
#2025-09-12|1890.68
#2025-09-15|1892.42
#2025-09-16|1899.59
#2025-09-17|1909.32
#2025-09-18|1916.23
#2025-09-19|1928.65
#2025-09-22|1923.11
#2025-09-23|1944.74
#2025-09-24|1936.12
#2025-09-25|1904.28
#2025-09-26|1921.28
#2025-09-29|1935.88
#2025-09-30|1951.25
#2025-10-01|1971.22
#2025-10-02|1946.96
#2025-10-03|1987.97
#2025-10-06|1998.44
#2025-10-07|1988.71
#2025-10-08|2019.55
#2025-10-09|2013.88
#2025-10-10|1991.61
#2025-10-13|2004.61
#2025-10-14|1989.59
#2025-10-15|2013.90
#2025-10-16|2043.33
#2025-10-17|1995.11
#2025-10-20|2025.84
#2025-10-21|1969.54
#2025-10-22|1979.64
#2025-10-23|2022.63
#2025-10-24|2025.25
#2025-10-27|1993.68
#2025-10-28|2025.95
#2025-10-29|2034.72
#2025-10-30|1996.73
#2025-10-31|1983.50
#2025-11-03|1987.50
#2025-11-04|1940.95
#2025-11-05|1972.71
#2025-11-06|1994.45
#2025-11-07|1978.47
#2025-11-10|2026.43
#2025-11-11|2020.15
#2025-11-12|2055.21
#2025-11-13|2093.18
#2025-11-14|2046.54
#2025-11-17|2055.42
#2025-11-18|2009.74
#2025-11-19|2032.72
#2025-11-20|2039.65
#2025-11-21|1966.55
#2025-11-24|1983.63
#2025-11-25|1992.31
#2025-11-26|2039.37
#2025-11-27|2008.07
#2025-11-28|2014.31
#2025-12-01|2034.29
#2025-12-02|2013.86
#2025-12-03|2034.80
#2025-12-04|2041.36
#2025-12-05|2072.80
#2025-12-08|2032.18
#2025-12-09|2032.62
#2025-12-10|2043.23
#2025-12-11|2077.68
#2025-12-12|2093.92
#2025-12-15|2105.39
#2025-12-16|2111.52
#2025-12-17|2138.82
#2025-12-18|2147.65
#2025-12-19|2149.16
#2025-12-22|2172.64
#2025-12-23|2186.49
#2025-12-24|2203.57
#2025-12-25|2203.27
#2025-12-26|2199.46
#2025-12-29|2177.64
#2025-12-30|2199.22
#2025-12-31|2189.96
#2026-01-01|2189.96
#2026-01-02|2209.11
#2026-01-05|2228.60
#2026-01-06|2277.72
#2026-01-07|2250.05
#2026-01-08|2221.54
#2026-01-09|2244.46
#2026-01-12|2289.83
#2026-01-13|2297.34
#2026-01-14|2292.76
#2026-01-15|2303.79
#2026-01-16|2282.28
#2026-01-19|2284.87
#2026-01-20|2285.66
#2026-01-21|2309.16
#2026-01-22|2351.78
#2026-01-23|2365.06
#2026-01-26|2429.05
#2026-01-27|2412.55
#2026-01-28|2448.19
#2026-01-29|2460.47
#2026-01-30|2341.31
#2026-02-02|2305.88
#2026-02-03|2352.94
#2026-02-04|2336.95
#2026-02-05|2270.46
#2026-02-06|2322.67
#2026-02-09|2349.80
#2026-02-10|2351.66
#2026-02-11|2365.77
#2026-02-12|2390.68
#2026-02-13|2343.08
#2026-02-16|2355.14
#2026-02-17|2314.30
#2026-02-18|2378.15
#2026-02-19|2346.39
#2026-02-20|2377.36
#2026-02-23|2408.94
#2026-02-24|2421.32
#2026-02-25|2463.11
#2026-02-26|2456.32
#2026-02-27|2491.53
#2026-03-02|2417.39
#2026-03-03|2217.34
#2026-03-04|2283.65
#2026-03-05|2233.07
#2026-03-06|2160.00
#2026-03-09|2179.24
#2026-03-10|2280.90
#2026-03-11|2206.53
#2026-03-12|2154.31
#2026-03-13|2094.72
#2026-03-16|2156.51
#2026-03-17|2183.67
#2026-03-18|2109.11
#2026-03-19|2049.45
#2026-03-20|2023.30
#2026-03-23|2049.59
#2026-03-24|2025.18
#2026-03-25|2110.12
#2026-03-26|2067.12
#2026-03-27|2041.55
#2026-03-30|2036.32
#2026-03-31|2072.39
#2026-04-01|2159.21
#2026-04-02|2135.03
#2026-04-03|2134.14
#2026-04-06|2140.98
#2026-04-07|2107.56
#2026-04-08|2277.11