Table Data - NASDAQ Emerging Markets: Middle East and Africa Small Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEASCN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQEMMEASCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 89.57 |
| 2001-04-02 | 88.56 |
| 2001-04-03 | 87.10 |
| 2001-04-04 | 87.42 |
| 2001-04-05 | 89.02 |
| 2001-04-06 | 88.70 |
| 2001-04-09 | 89.83 |
| 2001-04-10 | 91.08 |
| 2001-04-11 | 91.80 |
| 2001-04-12 | 92.14 |
| 2001-04-13 | . |
| 2001-04-16 | 91.92 |
| 2001-04-17 | 91.14 |
| 2001-04-18 | 92.38 |
| 2001-04-19 | 92.53 |
| 2001-04-20 | 91.98 |
| 2001-04-23 | 91.97 |
| 2001-04-24 | 92.38 |
| 2001-04-25 | 92.76 |
| 2001-04-26 | 93.09 |
| 2001-04-27 | 93.67 |
| 2001-04-30 | 94.51 |
| 2001-05-01 | 94.61 |
| 2001-05-02 | 95.05 |
| 2001-05-03 | 93.96 |
| 2001-05-04 | 94.14 |
| 2001-05-07 | 95.17 |
| 2001-05-08 | 95.15 |
| 2001-05-09 | 95.27 |
| 2001-05-10 | 95.42 |
| 2001-05-11 | 95.42 |
| 2001-05-14 | 95.56 |
| 2001-05-15 | 96.22 |
| 2001-05-16 | 97.11 |
| 2001-05-17 | 99.05 |
| 2001-05-18 | 99.16 |
| 2001-05-21 | 101.13 |
| 2001-05-22 | 101.63 |
| 2001-05-23 | 101.01 |
| 2001-05-24 | 101.93 |
| 2001-05-25 | 102.25 |
| 2001-05-28 | . |
| 2001-05-29 | 102.97 |
| 2001-05-30 | 102.28 |
| 2001-05-31 | 101.69 |
| 2001-06-01 | 100.30 |
| 2001-06-04 | 101.72 |
| 2001-06-05 | 102.03 |
| 2001-06-06 | 101.61 |
| 2001-06-07 | 102.61 |
| 2001-06-08 | 104.02 |
| 2001-06-11 | 104.22 |
| 2001-06-12 | 104.71 |
| 2001-06-13 | 104.68 |
| 2001-06-14 | 105.48 |
| 2001-06-15 | 106.43 |
| 2001-06-18 | 105.86 |
| 2001-06-19 | 107.14 |
| 2001-06-20 | 106.92 |
| 2001-06-21 | 108.06 |
| 2001-06-22 | 108.79 |
| 2001-06-25 | 109.20 |
| 2001-06-26 | 109.27 |
| 2001-06-27 | 109.92 |
| 2001-06-28 | 109.17 |
| 2001-06-29 | 109.42 |
| 2001-07-02 | 109.23 |
| 2001-07-03 | 108.60 |
| 2001-07-04 | . |
| 2001-07-05 | 105.67 |
| 2001-07-06 | 104.34 |
| 2001-07-09 | 104.51 |
| 2001-07-10 | 104.83 |
| 2001-07-11 | 104.70 |
| 2001-07-12 | 105.18 |
| 2001-07-13 | 105.72 |
| 2001-07-16 | 106.01 |
| 2001-07-17 | 104.96 |
| 2001-07-18 | 105.58 |
| 2001-07-19 | 105.25 |
| 2001-07-20 | 104.79 |
| 2001-07-23 | 104.98 |
| 2001-07-24 | 104.38 |
| 2001-07-25 | 104.30 |
| 2001-07-26 | 104.23 |
| 2001-07-27 | 103.37 |
| 2001-07-30 | 103.54 |
| 2001-07-31 | 102.54 |
| 2001-08-01 | 103.26 |
| 2001-08-02 | 104.62 |
| 2001-08-03 | 104.52 |
| 2001-08-06 | 104.08 |
| 2001-08-07 | 103.89 |
| 2001-08-08 | 102.69 |
| 2001-08-09 | 102.99 |
| 2001-08-10 | 103.48 |
| 2001-08-13 | 103.36 |
| 2001-08-14 | 104.14 |
| 2001-08-15 | 105.77 |
| 2001-08-16 | 106.19 |
| 2001-08-17 | 105.76 |
| 2001-08-20 | 105.48 |
| 2001-08-21 | 105.24 |
| 2001-08-22 | 105.60 |
| 2001-08-23 | 106.05 |
| 2001-08-24 | 105.58 |
| 2001-08-27 | 105.83 |
| 2001-08-28 | 106.40 |
| 2001-08-29 | 106.42 |
| 2001-08-30 | 105.48 |
| 2001-08-31 | 104.84 |
| 2001-09-03 | . |
| 2001-09-04 | 105.26 |
| 2001-09-05 | 104.42 |
| 2001-09-06 | 103.98 |
| 2001-09-07 | 105.24 |
| 2001-09-10 | 103.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 97.04 |
| 2001-09-18 | 96.14 |
| 2001-09-19 | 96.22 |
| 2001-09-20 | 94.17 |
| 2001-09-21 | 90.88 |
| 2001-09-24 | 91.10 |
| 2001-09-25 | 93.49 |
| 2001-09-26 | 93.48 |
| 2001-09-27 | 92.82 |
| 2001-09-28 | 93.62 |
| 2001-10-01 | 93.39 |
| 2001-10-02 | 92.32 |
| 2001-10-03 | 90.91 |
| 2001-10-04 | 91.76 |
| 2001-10-05 | 92.46 |
| 2001-10-08 | 91.70 |
| 2001-10-09 | 92.17 |
| 2001-10-10 | 92.67 |
| 2001-10-11 | 93.97 |
| 2001-10-12 | 93.70 |
| 2001-10-15 | 94.60 |
| 2001-10-16 | 91.93 |
| 2001-10-17 | 91.99 |
| 2001-10-18 | 91.91 |
| 2001-10-19 | 91.63 |
| 2001-10-22 | 88.97 |
| 2001-10-23 | 89.10 |
| 2001-10-24 | 90.58 |
| 2001-10-25 | 91.48 |
| 2001-10-26 | 91.18 |
| 2001-10-29 | 92.67 |
| 2001-10-30 | 91.97 |
| 2001-10-31 | 91.99 |
| 2001-11-01 | 91.81 |
| 2001-11-02 | 92.19 |
| 2001-11-05 | 92.72 |
| 2001-11-06 | 92.41 |
| 2001-11-07 | 91.42 |
| 2001-11-08 | 92.30 |
| 2001-11-09 | 90.63 |
| 2001-11-12 | 90.53 |
| 2001-11-13 | 91.14 |
| 2001-11-14 | 92.17 |
| 2001-11-15 | 94.00 |
| 2001-11-16 | 96.08 |
| 2001-11-19 | 96.95 |
| 2001-11-20 | 96.93 |
| 2001-11-21 | 95.14 |
| 2001-11-22 | . |
| 2001-11-23 | 94.21 |
| 2001-11-26 | 94.85 |
| 2001-11-27 | 93.16 |
| 2001-11-28 | 93.64 |
| 2001-11-29 | 91.93 |
| 2001-11-30 | 91.49 |
| 2001-12-03 | 89.84 |
| 2001-12-04 | 89.09 |
| 2001-12-05 | 87.12 |
| 2001-12-06 | 87.54 |
| 2001-12-07 | 85.94 |
| 2001-12-10 | 87.08 |
| 2001-12-11 | 85.50 |
| 2001-12-12 | 84.45 |
| 2001-12-13 | 81.61 |
| 2001-12-14 | 77.99 |
| 2001-12-17 | 80.34 |
| 2001-12-18 | 78.95 |
| 2001-12-19 | 76.94 |
| 2001-12-20 | 72.31 |
| 2001-12-21 | 77.12 |
| 2001-12-24 | 79.04 |
| 2001-12-25 | . |
| 2001-12-26 | 79.27 |
| 2001-12-27 | 80.29 |
| 2001-12-28 | 79.65 |
| 2001-12-31 | 80.25 |
| 2002-01-01 | . |
| 2002-01-02 | 78.74 |
| 2002-01-03 | 78.25 |
| 2002-01-04 | 80.83 |
| 2002-01-07 | 83.43 |
| 2002-01-08 | 84.04 |
| 2002-01-09 | 85.57 |
| 2002-01-10 | 85.46 |
| 2002-01-11 | 86.41 |
| 2002-01-14 | 86.03 |
| 2002-01-15 | 82.65 |
| 2002-01-16 | 83.27 |
| 2002-01-17 | 84.21 |
| 2002-01-18 | 83.76 |
| 2002-01-21 | . |
| 2002-01-22 | 82.58 |
| 2002-01-23 | 84.23 |
| 2002-01-24 | 84.65 |
| 2002-01-25 | 82.84 |
| 2002-01-28 | 82.50 |
| 2002-01-29 | 82.79 |
| 2002-01-30 | 81.90 |
| 2002-01-31 | 81.50 |
| 2002-02-01 | 80.27 |
| 2002-02-04 | 82.06 |
| 2002-02-05 | 83.04 |
| 2002-02-06 | 85.11 |
| 2002-02-07 | 85.33 |
| 2002-02-08 | 85.46 |
| 2002-02-11 | 84.41 |
| 2002-02-12 | 85.37 |
| 2002-02-13 | 84.38 |
| 2002-02-14 | 84.54 |
| 2002-02-15 | 86.13 |
| 2002-02-18 | . |
| 2002-02-19 | 84.69 |
| 2002-02-20 | 84.25 |
| 2002-02-21 | 83.19 |
| 2002-02-22 | 83.81 |
| 2002-02-25 | 83.97 |
| 2002-02-26 | 84.58 |
| 2002-02-27 | 85.12 |
| 2002-02-28 | 84.08 |
| 2002-03-01 | 84.50 |
| 2002-03-04 | 87.19 |
| 2002-03-05 | 86.75 |
| 2002-03-06 | 85.89 |
| 2002-03-07 | 84.49 |
| 2002-03-08 | 82.00 |
| 2002-03-11 | 83.90 |
| 2002-03-12 | 83.71 |
| 2002-03-13 | 83.02 |
| 2002-03-14 | 82.68 |
| 2002-03-15 | 81.17 |
| 2002-03-18 | 81.06 |
| 2002-03-19 | 82.63 |
| 2002-03-20 | 82.77 |
| 2002-03-21 | 83.89 |
| 2002-03-22 | 84.51 |
| 2002-03-25 | 84.92 |
| 2002-03-26 | 85.18 |
| 2002-03-27 | 85.87 |
| 2002-03-28 | 87.44 |
| 2002-03-29 | . |
| 2002-04-01 | 87.05 |
| 2002-04-02 | 88.04 |
| 2002-04-03 | 89.41 |
| 2002-04-04 | 89.54 |
| 2002-04-05 | 91.48 |
| 2002-04-08 | 92.05 |
| 2002-04-09 | 91.70 |
| 2002-04-10 | 93.39 |
| 2002-04-11 | 93.45 |
| 2002-04-12 | 92.97 |
| 2002-04-15 | 93.52 |
| 2002-04-16 | 94.69 |
| 2002-04-17 | 96.78 |
| 2002-04-18 | 97.15 |
| 2002-04-19 | 97.35 |
| 2002-04-22 | 98.34 |
| 2002-04-23 | 99.69 |
| 2002-04-24 | 99.89 |
| 2002-04-25 | 101.48 |
| 2002-04-26 | 102.90 |
| 2002-04-29 | 102.96 |
| 2002-04-30 | 102.41 |
| 2002-05-01 | 102.90 |
| 2002-05-02 | 103.42 |
| 2002-05-03 | 105.97 |
| 2002-05-06 | 107.02 |
| 2002-05-07 | 108.88 |
| 2002-05-08 | 110.32 |
| 2002-05-09 | 111.28 |
| 2002-05-10 | 112.05 |
| 2002-05-13 | 112.09 |
| 2002-05-14 | 112.86 |
| 2002-05-15 | 111.37 |
| 2002-05-16 | 111.94 |
| 2002-05-17 | 113.32 |
| 2002-05-20 | 112.67 |
| 2002-05-21 | 112.05 |
| 2002-05-22 | 111.05 |
| 2002-05-23 | 110.41 |
| 2002-05-24 | 112.66 |
| 2002-05-27 | . |
| 2002-05-28 | 112.37 |
| 2002-05-29 | 113.84 |
| 2002-05-30 | 115.19 |
| 2002-05-31 | 114.74 |
| 2002-06-03 | 114.58 |
| 2002-06-04 | 115.72 |
| 2002-06-05 | 113.03 |
| 2002-06-06 | 113.86 |
| 2002-06-07 | 112.81 |
| 2002-06-10 | 111.99 |
| 2002-06-11 | 111.10 |
| 2002-06-12 | 109.45 |
| 2002-06-13 | 107.89 |
| 2002-06-14 | 105.52 |
| 2002-06-17 | 104.13 |
| 2002-06-18 | 107.26 |
| 2002-06-19 | 106.68 |
| 2002-06-20 | 106.62 |
| 2002-06-21 | 106.13 |
| 2002-06-24 | 105.65 |
| 2002-06-25 | 106.19 |
| 2002-06-26 | 103.52 |
| 2002-06-27 | 104.42 |
| 2002-06-28 | 106.35 |
| 2002-07-01 | 108.80 |
| 2002-07-02 | 107.47 |
| 2002-07-03 | 106.22 |
| 2002-07-04 | . |
| 2002-07-05 | 108.14 |
| 2002-07-08 | 108.02 |
| 2002-07-09 | 109.25 |
| 2002-07-10 | 108.23 |
| 2002-07-11 | 106.40 |
| 2002-07-12 | 108.40 |
| 2002-07-15 | 107.36 |
| 2002-07-16 | 106.41 |
| 2002-07-17 | 106.73 |
| 2002-07-18 | 109.79 |
| 2002-07-19 | 109.88 |
| 2002-07-22 | 107.52 |
| 2002-07-23 | 106.18 |
| 2002-07-24 | 101.58 |
| 2002-07-25 | 103.53 |
| 2002-07-26 | 102.52 |
| 2002-07-29 | 104.80 |
| 2002-07-30 | 103.91 |
| 2002-07-31 | 102.06 |
| 2002-08-01 | 101.05 |
| 2002-08-02 | 101.23 |
| 2002-08-05 | 97.52 |
| 2002-08-06 | 95.76 |
| 2002-08-07 | 97.70 |
| 2002-08-08 | 98.71 |
| 2002-08-09 | 98.36 |
| 2002-08-12 | 98.97 |
| 2002-08-13 | 97.07 |
| 2002-08-14 | 97.99 |
| 2002-08-15 | 97.78 |
| 2002-08-16 | 98.07 |
| 2002-08-19 | 98.61 |
| 2002-08-20 | 96.71 |
| 2002-08-21 | 95.47 |
| 2002-08-22 | 96.09 |
| 2002-08-23 | 97.44 |
| 2002-08-26 | 97.40 |
| 2002-08-27 | 99.77 |
| 2002-08-28 | 100.22 |
| 2002-08-29 | 99.84 |
| 2002-08-30 | 100.86 |
| 2002-09-02 | . |
| 2002-09-03 | 98.54 |
| 2002-09-04 | 99.03 |
| 2002-09-05 | 99.84 |
| 2002-09-06 | 100.74 |
| 2002-09-09 | 102.00 |
| 2002-09-10 | 101.38 |
| 2002-09-11 | 102.60 |
| 2002-09-12 | 103.42 |
| 2002-09-13 | 101.48 |
| 2002-09-16 | 100.26 |
| 2002-09-17 | 102.46 |
| 2002-09-18 | 102.07 |
| 2002-09-19 | 101.87 |
| 2002-09-20 | 101.47 |
| 2002-09-23 | 101.06 |
| 2002-09-24 | 100.90 |
| 2002-09-25 | 101.66 |
| 2002-09-26 | 102.15 |
| 2002-09-27 | 102.19 |
| 2002-09-30 | 101.04 |
| 2002-10-01 | 101.36 |
| 2002-10-02 | 101.87 |
| 2002-10-03 | 102.49 |
| 2002-10-04 | 102.15 |
| 2002-10-07 | 101.50 |
| 2002-10-08 | 101.46 |
| 2002-10-09 | 102.56 |
| 2002-10-10 | 102.64 |
| 2002-10-11 | 103.49 |
| 2002-10-14 | 103.44 |
| 2002-10-15 | 104.72 |
| 2002-10-16 | 104.19 |
| 2002-10-17 | 105.27 |
| 2002-10-18 | 104.64 |
| 2002-10-21 | 106.41 |
| 2002-10-22 | 107.35 |
| 2002-10-23 | 107.87 |
| 2002-10-24 | 108.72 |
| 2002-10-25 | 108.93 |
| 2002-10-28 | 109.35 |
| 2002-10-29 | 108.86 |
| 2002-10-30 | 108.44 |
| 2002-10-31 | 109.71 |
| 2002-11-01 | 111.61 |
| 2002-11-04 | 112.28 |
| 2002-11-05 | 112.53 |
| 2002-11-06 | 113.39 |
| 2002-11-07 | 115.66 |
| 2002-11-08 | 115.78 |
| 2002-11-11 | 115.18 |
| 2002-11-12 | 114.46 |
| 2002-11-13 | 113.88 |
| 2002-11-14 | 116.47 |
| 2002-11-15 | 118.47 |
| 2002-11-18 | 119.30 |
| 2002-11-19 | 119.93 |
| 2002-11-20 | 118.88 |
| 2002-11-21 | 120.38 |
| 2002-11-22 | 122.42 |
| 2002-11-25 | 123.50 |
| 2002-11-26 | 123.66 |
| 2002-11-27 | 123.99 |
| 2002-11-28 | . |
| 2002-11-29 | 124.27 |
| 2002-12-02 | 125.17 |
| 2002-12-03 | 126.52 |
| 2002-12-04 | 127.28 |
| 2002-12-05 | 126.92 |
| 2002-12-06 | 125.46 |
| 2002-12-09 | 125.76 |
| 2002-12-10 | 126.56 |
| 2002-12-11 | 126.92 |
| 2002-12-12 | 125.18 |
| 2002-12-13 | 127.78 |
| 2002-12-16 | 128.02 |
| 2002-12-17 | 125.10 |
| 2002-12-18 | 127.16 |
| 2002-12-19 | 125.99 |
| 2002-12-20 | 127.40 |
| 2002-12-23 | 128.29 |
| 2002-12-24 | 127.94 |
| 2002-12-25 | . |
| 2002-12-26 | 128.39 |
| 2002-12-27 | 129.80 |
| 2002-12-30 | 131.89 |
| 2002-12-31 | 132.72 |
| 2003-01-01 | . |
| 2003-01-02 | 133.36 |
| 2003-01-03 | 134.91 |
| 2003-01-06 | 136.55 |
| 2003-01-07 | 135.73 |
| 2003-01-08 | 133.94 |
| 2003-01-09 | 134.36 |
| 2003-01-10 | 135.57 |
| 2003-01-13 | 133.70 |
| 2003-01-14 | 131.56 |
| 2003-01-15 | 132.73 |
| 2003-01-16 | 132.86 |
| 2003-01-17 | 132.03 |
| 2003-01-20 | . |
| 2003-01-21 | 130.83 |
| 2003-01-22 | 132.40 |
| 2003-01-23 | 134.57 |
| 2003-01-24 | 132.93 |
| 2003-01-27 | 130.62 |
| 2003-01-28 | 130.74 |
| 2003-01-29 | 130.82 |
| 2003-01-30 | 132.36 |
| 2003-01-31 | 134.03 |
| 2003-02-03 | 135.51 |
| 2003-02-04 | 138.91 |
| 2003-02-05 | 135.16 |
| 2003-02-06 | 135.20 |
| 2003-02-07 | 134.02 |
| 2003-02-10 | 133.39 |
| 2003-02-11 | 133.92 |
| 2003-02-12 | 135.05 |
| 2003-02-13 | 134.29 |
| 2003-02-14 | 134.05 |
| 2003-02-17 | . |
| 2003-02-18 | 133.17 |
| 2003-02-19 | 132.50 |
| 2003-02-20 | 135.40 |
| 2003-02-21 | 136.93 |
| 2003-02-24 | 137.18 |
| 2003-02-25 | 137.34 |
| 2003-02-26 | 139.09 |
| 2003-02-27 | 137.35 |
| 2003-02-28 | 135.64 |
| 2003-03-03 | 136.66 |
| 2003-03-04 | 135.73 |
| 2003-03-05 | 136.33 |
| 2003-03-06 | 132.73 |
| 2003-03-07 | 132.10 |
| 2003-03-10 | 132.05 |
| 2003-03-11 | 130.47 |
| 2003-03-12 | 127.97 |
| 2003-03-13 | 125.72 |
| 2003-03-14 | 125.63 |
| 2003-03-17 | 123.68 |
| 2003-03-18 | 126.63 |
| 2003-03-19 | 128.19 |
| 2003-03-20 | 129.19 |
| 2003-03-21 | 128.24 |
| 2003-03-24 | 128.70 |
| 2003-03-25 | 128.18 |
| 2003-03-26 | 129.14 |
| 2003-03-27 | 129.09 |
| 2003-03-28 | 128.07 |
| 2003-03-31 | 130.53 |
| 2003-04-01 | 131.53 |
| 2003-04-02 | 131.14 |
| 2003-04-03 | 132.53 |
| 2003-04-04 | 133.38 |
| 2003-04-07 | 134.46 |
| 2003-04-08 | 135.66 |
| 2003-04-09 | 136.52 |
| 2003-04-10 | 138.05 |
| 2003-04-11 | 138.55 |
| 2003-04-14 | 139.06 |
| 2003-04-15 | 140.95 |
| 2003-04-16 | 139.66 |
| 2003-04-17 | 141.07 |
| 2003-04-18 | . |
| 2003-04-21 | 140.51 |
| 2003-04-22 | 139.93 |
| 2003-04-23 | 139.20 |
| 2003-04-24 | 142.64 |
| 2003-04-25 | 142.77 |
| 2003-04-28 | 143.71 |
| 2003-04-29 | 143.60 |
| 2003-04-30 | 142.58 |
| 2003-05-01 | 142.65 |
| 2003-05-02 | 140.03 |
| 2003-05-05 | 145.15 |
| 2003-05-06 | 144.72 |
| 2003-05-07 | 148.00 |
| 2003-05-08 | 148.55 |
| 2003-05-09 | 149.29 |
| 2003-05-12 | 147.80 |
| 2003-05-13 | 147.96 |
| 2003-05-14 | 147.17 |
| 2003-05-15 | 143.73 |
| 2003-05-16 | 145.07 |
| 2003-05-19 | 142.98 |
| 2003-05-20 | 144.74 |
| 2003-05-21 | 145.57 |
| 2003-05-22 | 144.58 |
| 2003-05-23 | 145.13 |
| 2003-05-26 | . |
| 2003-05-27 | 144.32 |
| 2003-05-28 | 144.59 |
| 2003-05-29 | 146.20 |
| 2003-05-30 | 147.71 |
| 2003-06-02 | 147.56 |
| 2003-06-03 | 148.13 |
| 2003-06-04 | 147.63 |
| 2003-06-05 | 152.73 |
| 2003-06-06 | 151.82 |
| 2003-06-09 | 151.37 |
| 2003-06-10 | 150.24 |
| 2003-06-11 | 151.49 |
| 2003-06-12 | 154.43 |
| 2003-06-13 | 154.95 |
| 2003-06-16 | 155.68 |
| 2003-06-17 | 156.97 |
| 2003-06-18 | 155.70 |
| 2003-06-19 | 156.52 |
| 2003-06-20 | 156.48 |
| 2003-06-23 | 154.96 |
| 2003-06-24 | 155.92 |
| 2003-06-25 | 157.77 |
| 2003-06-26 | 158.92 |
| 2003-06-27 | 160.12 |
| 2003-06-30 | 160.34 |
| 2003-07-01 | 162.30 |
| 2003-07-02 | 162.86 |
| 2003-07-03 | 163.00 |
| 2003-07-04 | . |
| 2003-07-07 | 165.73 |
| 2003-07-08 | 165.59 |
| 2003-07-09 | 166.92 |
| 2003-07-10 | 168.48 |
| 2003-07-11 | 168.12 |
| 2003-07-14 | 166.83 |
| 2003-07-15 | 165.10 |
| 2003-07-16 | 161.56 |
| 2003-07-17 | 160.96 |
| 2003-07-18 | 161.66 |
| 2003-07-21 | 162.52 |
| 2003-07-22 | 162.33 |
| 2003-07-23 | 163.91 |
| 2003-07-24 | 163.37 |
| 2003-07-25 | 165.97 |
| 2003-07-28 | 167.79 |
| 2003-07-29 | 168.58 |
| 2003-07-30 | 167.90 |
| 2003-07-31 | 168.54 |
| 2003-08-01 | 169.21 |
| 2003-08-04 | 168.04 |
| 2003-08-05 | 169.07 |
| 2003-08-06 | 170.58 |
| 2003-08-07 | 172.38 |
| 2003-08-08 | 169.41 |
| 2003-08-11 | 171.48 |
| 2003-08-12 | 172.19 |
| 2003-08-13 | 171.91 |
| 2003-08-14 | 173.93 |
| 2003-08-15 | 173.53 |
| 2003-08-18 | 173.69 |
| 2003-08-19 | 173.75 |
| 2003-08-20 | 175.08 |
| 2003-08-21 | 174.19 |
| 2003-08-22 | 174.85 |
| 2003-08-25 | 174.42 |
| 2003-08-26 | 177.45 |
| 2003-08-27 | 178.18 |
| 2003-08-28 | 178.52 |
| 2003-08-29 | 179.55 |
| 2003-09-01 | . |
| 2003-09-02 | 181.63 |
| 2003-09-03 | 183.40 |
| 2003-09-04 | 182.89 |
| 2003-09-05 | 181.70 |
| 2003-09-08 | 179.92 |
| 2003-09-09 | 181.37 |
| 2003-09-10 | 182.96 |
| 2003-09-11 | 182.10 |
| 2003-09-12 | 183.30 |
| 2003-09-15 | 183.02 |
| 2003-09-16 | 180.98 |
| 2003-09-17 | 184.12 |
| 2003-09-18 | 186.18 |
| 2003-09-19 | 185.54 |
| 2003-09-22 | 188.30 |
| 2003-09-23 | 189.52 |
| 2003-09-24 | 188.82 |
| 2003-09-25 | 189.20 |
| 2003-09-26 | 187.32 |
| 2003-09-29 | 189.27 |
| 2003-09-30 | 192.65 |
| 2003-10-01 | 193.17 |
| 2003-10-02 | 194.71 |
| 2003-10-03 | 195.60 |
| 2003-10-06 | 194.56 |
| 2003-10-07 | 199.07 |
| 2003-10-08 | 199.41 |
| 2003-10-09 | 199.59 |
| 2003-10-10 | 199.70 |
| 2003-10-13 | 199.05 |
| 2003-10-14 | 201.00 |
| 2003-10-15 | 199.71 |
| 2003-10-16 | 199.98 |
| 2003-10-17 | 196.62 |
| 2003-10-20 | 196.12 |
| 2003-10-21 | 198.98 |
| 2003-10-22 | 201.23 |
| 2003-10-23 | 201.61 |
| 2003-10-24 | 203.98 |
| 2003-10-27 | 204.95 |
| 2003-10-28 | 203.85 |
| 2003-10-29 | 205.11 |
| 2003-10-30 | 207.92 |
| 2003-10-31 | 209.55 |
| 2003-11-03 | 208.43 |
| 2003-11-04 | 208.51 |
| 2003-11-05 | 207.72 |
| 2003-11-06 | 206.97 |
| 2003-11-07 | 208.81 |
| 2003-11-10 | 211.10 |
| 2003-11-11 | 210.40 |
| 2003-11-12 | 210.60 |
| 2003-11-13 | 215.73 |
| 2003-11-14 | 217.57 |
| 2003-11-17 | 217.93 |
| 2003-11-18 | 220.19 |
| 2003-11-19 | 220.93 |
| 2003-11-20 | 220.78 |
| 2003-11-21 | 222.63 |
| 2003-11-24 | 221.43 |
| 2003-11-25 | 223.39 |
| 2003-11-26 | 227.65 |
| 2003-11-27 | . |
| 2003-11-28 | 230.51 |
| 2003-12-01 | 232.12 |
| 2003-12-02 | 233.82 |
| 2003-12-03 | 236.20 |
| 2003-12-04 | 234.42 |
| 2003-12-05 | 233.27 |
| 2003-12-08 | 230.37 |
| 2003-12-09 | 233.61 |
| 2003-12-10 | 232.41 |
| 2003-12-11 | 233.42 |
| 2003-12-12 | 234.94 |
| 2003-12-15 | 238.55 |
| 2003-12-16 | 237.27 |
| 2003-12-17 | 234.29 |
| 2003-12-18 | 232.19 |
| 2003-12-19 | 225.84 |
| 2003-12-22 | 224.86 |
| 2003-12-23 | 225.86 |
| 2003-12-24 | 232.73 |
| 2003-12-25 | . |
| 2003-12-26 | 233.72 |
| 2003-12-29 | 232.93 |
| 2003-12-30 | 239.13 |
| 2003-12-31 | 237.86 |
| 2004-01-01 | . |
| 2004-01-02 | 242.08 |
| 2004-01-05 | 250.44 |
| 2004-01-06 | 244.93 |
| 2004-01-07 | 243.20 |
| 2004-01-08 | 240.38 |
| 2004-01-09 | 239.42 |
| 2004-01-12 | 234.29 |
| 2004-01-13 | 236.25 |
| 2004-01-14 | 231.19 |
| 2004-01-15 | 224.01 |
| 2004-01-16 | 225.67 |
| 2004-01-19 | . |
| 2004-01-20 | 231.01 |
| 2004-01-21 | 230.85 |
| 2004-01-22 | 234.05 |
| 2004-01-23 | 234.27 |
| 2004-01-26 | 236.23 |
| 2004-01-27 | 234.08 |
| 2004-01-28 | 238.12 |
| 2004-01-29 | 234.84 |
| 2004-01-30 | 233.42 |
| 2004-02-02 | 234.74 |
| 2004-02-03 | 238.97 |
| 2004-02-04 | 238.50 |
| 2004-02-05 | 239.46 |
| 2004-02-06 | 237.97 |
| 2004-02-09 | 240.01 |
| 2004-02-10 | 241.60 |
| 2004-02-11 | 242.11 |
| 2004-02-12 | 249.07 |
| 2004-02-13 | 251.68 |
| 2004-02-16 | . |
| 2004-02-17 | 250.70 |
| 2004-02-18 | 250.20 |
| 2004-02-19 | 250.33 |
| 2004-02-20 | 246.60 |
| 2004-02-23 | 247.07 |
| 2004-02-24 | 248.02 |
| 2004-02-25 | 249.30 |
| 2004-02-26 | 247.93 |
| 2004-02-27 | 247.17 |
| 2004-03-01 | 249.53 |
| 2004-03-02 | 250.73 |
| 2004-03-03 | 244.06 |
| 2004-03-04 | 243.77 |
| 2004-03-05 | 250.67 |
| 2004-03-08 | 251.05 |
| 2004-03-09 | 251.81 |
| 2004-03-10 | 249.04 |
| 2004-03-11 | 245.94 |
| 2004-03-12 | 243.44 |
| 2004-03-15 | 246.30 |
| 2004-03-16 | 245.81 |
| 2004-03-17 | 243.24 |
| 2004-03-18 | 247.43 |
| 2004-03-19 | 248.32 |
| 2004-03-22 | 253.40 |
| 2004-03-23 | 252.50 |
| 2004-03-24 | 253.43 |
| 2004-03-25 | 256.19 |
| 2004-03-26 | 257.39 |
| 2004-03-29 | 263.49 |
| 2004-03-30 | 268.16 |
| 2004-03-31 | 270.81 |
| 2004-04-01 | 269.95 |
| 2004-04-02 | 266.43 |
| 2004-04-05 | 267.60 |
| 2004-04-06 | 268.09 |
| 2004-04-07 | 270.81 |
| 2004-04-08 | 269.38 |
| 2004-04-09 | . |
| 2004-04-12 | 270.95 |
| 2004-04-13 | 263.67 |
| 2004-04-14 | 260.85 |
| 2004-04-15 | 260.02 |
| 2004-04-16 | 265.50 |
| 2004-04-19 | 263.43 |
| 2004-04-20 | 263.32 |
| 2004-04-21 | 255.13 |
| 2004-04-22 | 251.00 |
| 2004-04-23 | 252.96 |
| 2004-04-26 | 253.32 |
| 2004-04-27 | 253.82 |
| 2004-04-28 | 249.64 |
| 2004-04-29 | 249.44 |
| 2004-04-30 | 246.16 |
| 2004-05-03 | 244.48 |
| 2004-05-04 | 248.65 |
| 2004-05-05 | 249.73 |
| 2004-05-06 | 248.13 |
| 2004-05-07 | 244.13 |
| 2004-05-10 | 240.18 |
| 2004-05-11 | 239.96 |
| 2004-05-12 | 242.48 |
| 2004-05-13 | 241.26 |
| 2004-05-14 | 243.15 |
| 2004-05-17 | 241.04 |
| 2004-05-18 | 239.02 |
| 2004-05-19 | 242.19 |
| 2004-05-20 | 240.35 |
| 2004-05-21 | 241.05 |
| 2004-05-24 | 242.96 |
| 2004-05-25 | 244.54 |
| 2004-05-26 | 245.86 |
| 2004-05-27 | 248.43 |
| 2004-05-28 | 249.75 |
| 2004-05-31 | . |
| 2004-06-01 | 255.13 |
| 2004-06-02 | 253.43 |
| 2004-06-03 | 253.51 |
| 2004-06-04 | 253.12 |
| 2004-06-07 | 252.26 |
| 2004-06-08 | 250.06 |
| 2004-06-09 | 248.89 |
| 2004-06-10 | 251.23 |
| 2004-06-11 | . |
| 2004-06-14 | 249.16 |
| 2004-06-15 | 250.83 |
| 2004-06-16 | 250.11 |
| 2004-06-17 | 249.59 |
| 2004-06-18 | 255.12 |
| 2004-06-21 | 256.84 |
| 2004-06-22 | 256.25 |
| 2004-06-23 | 259.09 |
| 2004-06-24 | 258.89 |
| 2004-06-25 | 258.69 |
| 2004-06-28 | 263.13 |
| 2004-06-29 | 260.59 |
| 2004-06-30 | 263.00 |
| 2004-07-01 | 263.10 |
| 2004-07-02 | 266.89 |
| 2004-07-05 | . |
| 2004-07-06 | 259.84 |
| 2004-07-07 | 264.72 |
| 2004-07-08 | 267.51 |
| 2004-07-09 | 264.54 |
| 2004-07-12 | 265.77 |
| 2004-07-13 | 264.79 |
| 2004-07-14 | 267.62 |
| 2004-07-15 | 268.62 |
| 2004-07-16 | 271.63 |
| 2004-07-19 | 273.83 |
| 2004-07-20 | 273.17 |
| 2004-07-21 | 268.26 |
| 2004-07-22 | 269.12 |
| 2004-07-23 | 262.00 |
| 2004-07-26 | 262.50 |
| 2004-07-27 | 260.01 |
| 2004-07-28 | 261.92 |
| 2004-07-29 | 261.99 |
| 2004-07-30 | 263.57 |
| 2004-08-02 | 263.24 |
| 2004-08-03 | 264.48 |
| 2004-08-04 | 266.14 |
| 2004-08-05 | 266.90 |
| 2004-08-06 | 270.19 |
| 2004-08-09 | 272.26 |
| 2004-08-10 | 269.77 |
| 2004-08-11 | 266.99 |
| 2004-08-12 | 261.25 |
| 2004-08-13 | 261.83 |
| 2004-08-16 | 259.43 |
| 2004-08-17 | 261.53 |
| 2004-08-18 | 261.59 |
| 2004-08-19 | 260.49 |
| 2004-08-20 | 261.84 |
| 2004-08-23 | 258.48 |
| 2004-08-24 | 257.12 |
| 2004-08-25 | 259.33 |
| 2004-08-26 | 264.18 |
| 2004-08-27 | 259.78 |
| 2004-08-30 | 260.39 |
| 2004-08-31 | 264.24 |
| 2004-09-01 | 266.06 |
| 2004-09-02 | 269.79 |
| 2004-09-03 | 268.89 |
| 2004-09-06 | . |
| 2004-09-07 | 268.80 |
| 2004-09-08 | 268.69 |
| 2004-09-09 | 268.13 |
| 2004-09-10 | 272.56 |
| 2004-09-13 | 270.64 |
| 2004-09-14 | 271.89 |
| 2004-09-15 | 268.85 |
| 2004-09-16 | 268.60 |
| 2004-09-17 | 270.35 |
| 2004-09-20 | 271.79 |
| 2004-09-21 | 274.71 |
| 2004-09-22 | 273.95 |
| 2004-09-23 | 276.41 |
| 2004-09-24 | 276.36 |
| 2004-09-27 | 275.62 |
| 2004-09-28 | 276.94 |
| 2004-09-29 | 277.02 |
| 2004-09-30 | 278.15 |
| 2004-10-01 | 279.56 |
| 2004-10-04 | 280.87 |
| 2004-10-05 | 278.29 |
| 2004-10-06 | 279.81 |
| 2004-10-07 | 278.40 |
| 2004-10-08 | 282.20 |
| 2004-10-11 | 283.58 |
| 2004-10-12 | 281.23 |
| 2004-10-13 | 280.66 |
| 2004-10-14 | 282.56 |
| 2004-10-15 | 286.24 |
| 2004-10-18 | 290.67 |
| 2004-10-19 | 294.86 |
| 2004-10-20 | 293.93 |
| 2004-10-21 | 297.70 |
| 2004-10-22 | 297.56 |
| 2004-10-25 | 298.26 |
| 2004-10-26 | 297.05 |
| 2004-10-27 | 304.02 |
| 2004-10-28 | 309.28 |
| 2004-10-29 | 308.50 |
| 2004-11-01 | 313.30 |
| 2004-11-02 | 310.49 |
| 2004-11-03 | 316.88 |
| 2004-11-04 | 320.13 |
| 2004-11-05 | 318.57 |
| 2004-11-08 | 316.64 |
| 2004-11-09 | 316.74 |
| 2004-11-10 | 320.16 |
| 2004-11-11 | 321.47 |
| 2004-11-12 | 325.86 |
| 2004-11-15 | 329.39 |
| 2004-11-16 | 332.81 |
| 2004-11-17 | 337.31 |
| 2004-11-18 | 333.43 |
| 2004-11-19 | 334.47 |
| 2004-11-22 | 335.65 |
| 2004-11-23 | 338.97 |
| 2004-11-24 | 344.63 |
| 2004-11-25 | . |
| 2004-11-26 | 353.45 |
| 2004-11-29 | 359.40 |
| 2004-11-30 | 357.65 |
| 2004-12-01 | 359.97 |
| 2004-12-02 | 355.56 |
| 2004-12-03 | 358.59 |
| 2004-12-06 | 360.16 |
| 2004-12-07 | 359.61 |
| 2004-12-08 | 353.46 |
| 2004-12-09 | 356.26 |
| 2004-12-10 | 358.71 |
| 2004-12-13 | 365.09 |
| 2004-12-14 | 368.69 |
| 2004-12-15 | 370.81 |
| 2004-12-16 | 367.12 |
| 2004-12-17 | 366.12 |
| 2004-12-20 | 370.69 |
| 2004-12-21 | 372.17 |
| 2004-12-22 | 374.59 |
| 2004-12-23 | 378.63 |
| 2004-12-24 | . |
| 2004-12-27 | 382.45 |
| 2004-12-28 | 383.98 |
| 2004-12-29 | 381.38 |
| 2004-12-30 | 384.06 |
| 2004-12-31 | 388.43 |
| 2005-01-03 | 390.18 |
| 2005-01-04 | 379.05 |
| 2005-01-05 | 375.51 |
| 2005-01-06 | 366.35 |
| 2005-01-07 | 366.22 |
| 2005-01-10 | 373.51 |
| 2005-01-11 | 375.39 |
| 2005-01-12 | 377.12 |
| 2005-01-13 | 374.20 |
| 2005-01-14 | 375.29 |
| 2005-01-17 | . |
| 2005-01-18 | 367.16 |
| 2005-01-19 | 365.54 |
| 2005-01-20 | 364.23 |
| 2005-01-21 | 367.73 |
| 2005-01-24 | 371.40 |
| 2005-01-25 | 369.14 |
| 2005-01-26 | 370.51 |
| 2005-01-27 | 372.81 |
#2005-01-28| 371.24
#2005-01-31| 372.67
#2005-02-01| 368.04
#2005-02-02| 370.50
#2005-02-03| 367.32
#2005-02-04| 370.42
#2005-02-07| 366.58
#2005-02-08| 362.31
#2005-02-09| 362.69
#2005-02-10| 365.90
#2005-02-11| 371.31
#2005-02-14| 374.12
#2005-02-15| 375.60
#2005-02-16| 378.75
#2005-02-17| 382.16
#2005-02-18| 383.49
#2005-02-21| .
#2005-02-22| 393.08
#2005-02-23| 390.61
#2005-02-24| 389.73
#2005-02-25| 392.29
#2005-02-28| 397.03
#2005-03-01| 394.51
#2005-03-02| 391.67
#2005-03-03| 391.87
#2005-03-04| 398.07
#2005-03-07| 402.86
#2005-03-08| 407.66
#2005-03-09| 406.91
#2005-03-10| 403.85
#2005-03-11| 406.05
#2005-03-14| 398.96
#2005-03-15| 392.30
#2005-03-16| 391.84
#2005-03-17| 385.73
#2005-03-18| 388.90
#2005-03-21| 386.04
#2005-03-22| 386.58
#2005-03-23| 380.72
#2005-03-24| 378.82
#2005-03-25| .
#2005-03-28| 371.99
#2005-03-29| 367.92
#2005-03-30| 368.74
#2005-03-31| 373.38
#2005-04-01| 375.95
#2005-04-04| 374.17
#2005-04-05| 378.03
#2005-04-06| 381.33
#2005-04-07| 383.21
#2005-04-08| 380.88
#2005-04-11| 379.02
#2005-04-12| 375.32
#2005-04-13| 375.19
#2005-04-14| 371.23
#2005-04-15| 372.68
#2005-04-18| 368.38
#2005-04-19| 369.98
#2005-04-20| 372.62
#2005-04-21| 375.16
#2005-04-22| 376.77
#2005-04-25| 375.70
#2005-04-26| 377.99
#2005-04-27| 377.95
#2005-04-28| 373.34
#2005-04-29| 377.71
#2005-05-02| 377.00
#2005-05-03| 375.45
#2005-05-04| 381.65
#2005-05-05| 385.13
#2005-05-06| 384.00
#2005-05-09| 383.34
#2005-05-10| 383.34
#2005-05-11| 383.31
#2005-05-12| 380.32
#2005-05-13| 380.17
#2005-05-16| 375.00
#2005-05-17| 372.57
#2005-05-18| 374.11
#2005-05-19| 374.07
#2005-05-20| 367.75
#2005-05-23| 367.01
#2005-05-24| 370.11
#2005-05-25| 375.21
#2005-05-26| 373.60
#2005-05-27| 375.94
#2005-05-30| .
#2005-05-31| 370.99
#2005-06-01| 366.64
#2005-06-02| 365.17
#2005-06-03| 366.93
#2005-06-06| 371.51
#2005-06-07| 375.83
#2005-06-08| 377.16
#2005-06-09| 373.31
#2005-06-10| 375.34
#2005-06-13| 372.94
#2005-06-14| 374.59
#2005-06-15| 376.87
#2005-06-16| 380.39
#2005-06-17| 384.58
#2005-06-20| 387.85
#2005-06-21| 387.39
#2005-06-22| 386.55
#2005-06-23| 386.81
#2005-06-24| 388.09
#2005-06-27| 391.41
#2005-06-28| 388.45
#2005-06-29| 385.32
#2005-06-30| 385.59
#2005-07-01| 382.36
#2005-07-04| .
#2005-07-05| 381.82
#2005-07-06| 385.52
#2005-07-07| 383.27
#2005-07-08| 383.52
#2005-07-11| 393.92
#2005-07-12| 403.64
#2005-07-13| 400.67
#2005-07-14| 408.90
#2005-07-15| 406.14
#2005-07-18| 407.35
#2005-07-19| 407.98
#2005-07-20| 410.70
#2005-07-21| 415.46
#2005-07-22| 414.77
#2005-07-25| 410.67
#2005-07-26| 408.09
#2005-07-27| 411.14
#2005-07-28| 414.10
#2005-07-29| 416.14
#2005-08-01| 420.17
#2005-08-02| 422.47
#2005-08-03| 426.18
#2005-08-04| 428.66
#2005-08-05| 428.68
#2005-08-08| 431.46
#2005-08-09| 431.04
#2005-08-10| 437.49
#2005-08-11| 438.72
#2005-08-12| 439.91
#2005-08-15| 438.35
#2005-08-16| 438.49
#2005-08-17| 434.78
#2005-08-18| 429.74
#2005-08-19| 430.49
#2005-08-22| 436.40
#2005-08-23| 438.14
#2005-08-24| 439.69
#2005-08-25| 438.68
#2005-08-26| 439.05
#2005-08-29| 437.49
#2005-08-30| 433.56
#2005-08-31| 437.61
#2005-09-01| 446.56
#2005-09-02| 451.27
#2005-09-05| .
#2005-09-06| 452.18
#2005-09-07| 457.30
#2005-09-08| 460.28
#2005-09-09| 461.55
#2005-09-12| 460.92
#2005-09-13| 461.13
#2005-09-14| 463.62
#2005-09-15| 462.24
#2005-09-16| 462.82
#2005-09-19| 463.76
#2005-09-20| 466.17
#2005-09-21| 465.07
#2005-09-22| 467.28
#2005-09-23| 464.01
#2005-09-26| 470.37
#2005-09-27| 471.12
#2005-09-28| 470.95
#2005-09-29| 478.92
#2005-09-30| 481.61
#2005-10-03| 476.56
#2005-10-04| 477.06
#2005-10-05| 470.67
#2005-10-06| 467.74
#2005-10-07| 463.37
#2005-10-10| 466.61
#2005-10-11| 469.97
#2005-10-12| 470.74
#2005-10-13| 462.02
#2005-10-14| 464.06
#2005-10-17| 473.35
#2005-10-18| 470.47
#2005-10-19| 466.77
#2005-10-20| 469.66
#2005-10-21| 467.84
#2005-10-24| 470.48
#2005-10-25| 471.72
#2005-10-26| 471.71
#2005-10-27| 470.42
#2005-10-28| 467.85
#2005-10-31| 472.45
#2005-11-01| 474.47
#2005-11-02| 476.79
#2005-11-03| 481.93
#2005-11-04| 477.12
#2005-11-07| 481.05
#2005-11-08| 482.50
#2005-11-09| 482.41
#2005-11-10| 483.90
#2005-11-11| 484.82
#2005-11-14| 484.79
#2005-11-15| 482.99
#2005-11-16| 485.32
#2005-11-17| 489.49
#2005-11-18| 489.54
#2005-11-21| 492.30
#2005-11-22| 493.88
#2005-11-23| 497.72
#2005-11-24| .
#2005-11-25| 499.12
#2005-11-28| 500.02
#2005-11-29| 499.04
#2005-11-30| 499.03
#2005-12-01| 499.96
#2005-12-02| 506.81
#2005-12-05| 515.72
#2005-12-06| 522.71
#2005-12-07| 526.28
#2005-12-08| 525.67
#2005-12-09| 524.72
#2005-12-12| 530.42
#2005-12-13| 536.20
#2005-12-14| 534.04
#2005-12-15| 525.26
#2005-12-16| 526.99
#2005-12-19| 531.77
#2005-12-20| 531.18
#2005-12-21| 531.22
#2005-12-22| 534.42
#2005-12-23| 538.88
#2005-12-26| .
#2005-12-27| 542.82
#2005-12-28| 545.73
#2005-12-29| 552.77
#2005-12-30| 551.66
#2006-01-02| .
#2006-01-03| 567.42
#2006-01-04| 577.73
#2006-01-05| 579.26
#2006-01-06| 588.10
#2006-01-09| 596.72
#2006-01-10| 600.22
#2006-01-11| 606.00
#2006-01-12| 616.32
#2006-01-13| 624.70
#2006-01-16| .
#2006-01-17| 625.22
#2006-01-18| 626.09
#2006-01-19| 643.43
#2006-01-20| 646.75
#2006-01-23| 668.11
#2006-01-24| 654.69
#2006-01-25| 665.29
#2006-01-26| 678.82
#2006-01-27| 675.62
#2006-01-30| 686.19
#2006-01-31| 693.85
#2006-02-01| 699.45
#2006-02-02| 691.37
#2006-02-03| 685.89
#2006-02-06| 694.46
#2006-02-07| 687.03
#2006-02-08| 669.33
#2006-02-09| 674.53
#2006-02-10| 676.22
#2006-02-13| 662.17
#2006-02-14| 657.32
#2006-02-15| 664.94
#2006-02-16| 653.83
#2006-02-17| 663.74
#2006-02-20| .
#2006-02-21| 667.90
#2006-02-22| 675.02
#2006-02-23| 686.86
#2006-02-24| 683.03
#2006-02-27| 670.29
#2006-02-28| 669.46
#2006-03-01| 665.02
#2006-03-02| 671.74
#2006-03-03| 664.72
#2006-03-06| 653.77
#2006-03-07| 640.83
#2006-03-08| 634.77
#2006-03-09| 644.62
#2006-03-10| 646.95
#2006-03-13| 642.14
#2006-03-14| 637.33
#2006-03-15| 651.26
#2006-03-16| 651.33
#2006-03-17| 652.91
#2006-03-20| 656.66
#2006-03-21| 649.08
#2006-03-22| 654.88
#2006-03-23| 658.24
#2006-03-24| 664.47
#2006-03-27| 676.20
#2006-03-28| 671.57
#2006-03-29| 668.00
#2006-03-30| 681.27
#2006-03-31| 685.85
#2006-04-03| 690.60
#2006-04-04| 700.57
#2006-04-05| 706.60
#2006-04-06| 708.41
#2006-04-07| 700.88
#2006-04-10| 703.49
#2006-04-11| 705.96
#2006-04-12| 707.02
#2006-04-13| 702.85
#2006-04-14| .
#2006-04-17| 705.26
#2006-04-18| 705.81
#2006-04-19| 710.17
#2006-04-20| 704.93
#2006-04-21| 710.54
#2006-04-24| 706.17
#2006-04-25| 706.46
#2006-04-26| 698.19
#2006-04-27| 702.28
#2006-04-28| 713.08
#2006-05-01| 720.02
#2006-05-02| 720.31
#2006-05-03| 716.23
#2006-05-04| 717.75
#2006-05-05| 724.20
#2006-05-08| 723.98
#2006-05-09| 727.91
#2006-05-10| 725.47
#2006-05-11| 726.82
#2006-05-12| 710.55
#2006-05-15| 677.38
#2006-05-16| 682.61
#2006-05-17| 682.61
#2006-05-18| 677.46
#2006-05-19| 663.60
#2006-05-22| 639.37
#2006-05-23| 641.56
#2006-05-24| 631.91
#2006-05-25| 631.21
#2006-05-26| 631.13
#2006-05-29| .
#2006-05-30| 635.26
#2006-05-31| 626.65
#2006-06-01| 631.01
#2006-06-02| 633.07
#2006-06-05| 634.74
#2006-06-06| 616.41
#2006-06-07| 612.09
#2006-06-08| 590.09
#2006-06-09| 596.81
#2006-06-12| 587.26
#2006-06-13| 566.15
#2006-06-14| 565.92
#2006-06-15| 574.78
#2006-06-16| 576.01
#2006-06-19| 576.80
#2006-06-20| 567.20
#2006-06-21| 563.64
#2006-06-22| 556.98
#2006-06-23| 545.28
#2006-06-26| 535.05
#2006-06-27| 539.04
#2006-06-28| 543.15
#2006-06-29| 546.72
#2006-06-30| 565.26
#2006-07-03| 573.80
#2006-07-04| .
#2006-07-05| 572.03
#2006-07-06| 578.02
#2006-07-07| 582.21
#2006-07-10| 580.21
#2006-07-11| 582.64
#2006-07-12| 584.15
#2006-07-13| 574.91
#2006-07-14| 572.92
#2006-07-17| 559.72
#2006-07-18| 563.64
#2006-07-19| 573.10
#2006-07-20| 582.16
#2006-07-21| 577.91
#2006-07-24| 580.82
#2006-07-25| 585.51
#2006-07-26| 589.78
#2006-07-27| 600.97
#2006-07-28| 598.37
#2006-07-31| 597.44
#2006-08-01| 596.86
#2006-08-02| 604.24
#2006-08-03| 602.10
#2006-08-04| 607.66
#2006-08-07| 608.95
#2006-08-08| 611.19
#2006-08-09| 616.37
#2006-08-10| 613.63
#2006-08-11| 617.35
#2006-08-14| 614.70
#2006-08-15| 616.71
#2006-08-16| 623.06
#2006-08-17| 624.72
#2006-08-18| 614.92
#2006-08-21| 616.17
#2006-08-22| 614.02
#2006-08-23| 618.29
#2006-08-24| 617.62
#2006-08-25| 616.23
#2006-08-28| 619.50
#2006-08-29| 621.79
#2006-08-30| 629.65
#2006-08-31| 623.71
#2006-09-01| 624.14
#2006-09-04| .
#2006-09-05| 627.72
#2006-09-06| 621.94
#2006-09-07| 613.11
#2006-09-08| 613.09
#2006-09-11| 608.71
#2006-09-12| 614.31
#2006-09-13| 615.41
#2006-09-14| 616.34
#2006-09-15| 615.58
#2006-09-18| 618.50
#2006-09-19| 618.28
#2006-09-20| 615.53
#2006-09-21| 610.05
#2006-09-22| 606.31
#2006-09-25| 602.79
#2006-09-26| 606.54
#2006-09-27| 608.83
#2006-09-28| 609.24
#2006-09-29| 605.01
#2006-10-02| 609.06
#2006-10-03| 604.05
#2006-10-04| 593.53
#2006-10-05| 601.56
#2006-10-06| 602.37
#2006-10-09| 602.36
#2006-10-10| 604.54
#2006-10-11| 608.89
#2006-10-12| 619.02
#2006-10-13| 628.45
#2006-10-16| 630.08
#2006-10-17| 624.96
#2006-10-18| 628.91
#2006-10-19| 633.59
#2006-10-20| 631.55
#2006-10-23| 625.77
#2006-10-24| 624.03
#2006-10-25| 632.56
#2006-10-26| 641.03
#2006-10-27| 648.05
#2006-10-30| 642.16
#2006-10-31| 658.28
#2006-11-01| 664.18
#2006-11-02| 659.31
#2006-11-03| 661.39
#2006-11-06| 657.89
#2006-11-07| 664.22
#2006-11-08| 662.47
#2006-11-09| 668.77
#2006-11-10| 671.08
#2006-11-13| 671.81
#2006-11-14| 678.24
#2006-11-15| 678.33
#2006-11-16| 683.22
#2006-11-17| 674.79
#2006-11-20| 680.99
#2006-11-21| 680.96
#2006-11-22| 692.61
#2006-11-23| .
#2006-11-24| 700.26
#2006-11-27| 705.18
#2006-11-28| 695.89
#2006-11-29| 698.86
#2006-11-30| 699.56
#2006-12-01| 700.84
#2006-12-04| 700.62
#2006-12-05| 700.54
#2006-12-06| 703.68
#2006-12-07| 708.95
#2006-12-08| 712.32
#2006-12-11| 712.99
#2006-12-12| 720.68
#2006-12-13| 726.69
#2006-12-14| 732.83
#2006-12-15| 734.36
#2006-12-18| 735.54
#2006-12-19| 732.99
#2006-12-20| 738.10
#2006-12-21| 738.98
#2006-12-22| 745.13
#2006-12-25| .
#2006-12-26| 739.12
#2006-12-27| 747.86
#2006-12-28| 751.97
#2006-12-29| 750.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 762.73
#2007-01-04| 745.30
#2007-01-05| 737.94
#2007-01-08| 739.62
#2007-01-09| 738.96
#2007-01-10| 736.34
#2007-01-11| 746.87
#2007-01-12| 754.31
#2007-01-15| .
#2007-01-16| 762.55
#2007-01-17| 770.49
#2007-01-18| 772.58
#2007-01-19| 773.33
#2007-01-22| 775.23
#2007-01-23| 773.14
#2007-01-24| 770.83
#2007-01-25| 763.85
#2007-01-26| 762.85
#2007-01-29| 758.26
#2007-01-30| 765.86
#2007-01-31| 771.74
#2007-02-01| 774.19
#2007-02-02| 776.23
#2007-02-05| 776.11
#2007-02-06| 781.15
#2007-02-07| 783.93
#2007-02-08| 785.34
#2007-02-09| 789.12
#2007-02-12| 780.41
#2007-02-13| 785.71
#2007-02-14| 795.24
#2007-02-15| 797.65
#2007-02-16| 803.31
#2007-02-19| .
#2007-02-20| 811.13
#2007-02-21| 811.52
#2007-02-22| 816.62
#2007-02-23| 814.81
#2007-02-26| 824.33
#2007-02-27| 809.70
#2007-02-28| 795.82
#2007-03-01| 787.91
#2007-03-02| 783.24
#2007-03-05| 763.22
#2007-03-06| 772.83
#2007-03-07| 782.10
#2007-03-08| 793.82
#2007-03-09| 795.43
#2007-03-12| 800.13
#2007-03-13| 800.99
#2007-03-14| 787.19
#2007-03-15| 799.02
#2007-03-16| 795.73
#2007-03-19| 803.81
#2007-03-20| 811.72
#2007-03-21| 813.42
#2007-03-22| 835.45
#2007-03-23| 838.32
#2007-03-26| 836.53
#2007-03-27| 833.31
#2007-03-28| 820.72
#2007-03-29| 828.75
#2007-03-30| 835.26
#2007-04-02| 835.11
#2007-04-03| 844.71
#2007-04-04| 850.97
#2007-04-05| 856.79
#2007-04-06| .
#2007-04-09| 858.77
#2007-04-10| 863.24
#2007-04-11| 863.55
#2007-04-12| 860.16
#2007-04-13| 861.19
#2007-04-16| 877.13
#2007-04-17| 883.58
#2007-04-18| 884.10
#2007-04-19| 886.25
#2007-04-20| 890.49
#2007-04-23| 889.66
#2007-04-24| 889.28
#2007-04-25| 896.25
#2007-04-26| 898.04
#2007-04-27| 897.38
#2007-04-30| 904.14
#2007-05-01| 904.98
#2007-05-02| 912.12
#2007-05-03| 917.38
#2007-05-04| 928.00
#2007-05-07| 939.70
#2007-05-08| 935.87
#2007-05-09| 939.19
#2007-05-10| 927.13
#2007-05-11| 920.87
#2007-05-14| 922.68
#2007-05-15| 923.16
#2007-05-16| 924.78
#2007-05-17| 918.70
#2007-05-18| 923.46
#2007-05-21| 927.87
#2007-05-22| 923.81
#2007-05-23| 930.03
#2007-05-24| 924.61
#2007-05-25| 924.31
#2007-05-28| .
#2007-05-29| 927.38
#2007-05-30| 919.53
#2007-05-31| 932.75
#2007-06-01| 935.24
#2007-06-04| 936.78
#2007-06-05| 940.13
#2007-06-06| 932.73
#2007-06-07| 925.73
#2007-06-08| 913.73
#2007-06-11| 921.87
#2007-06-12| 918.56
#2007-06-13| 911.82
#2007-06-14| 921.28
#2007-06-15| 926.67
#2007-06-18| 943.98
#2007-06-19| 938.53
#2007-06-20| 942.25
#2007-06-21| 937.34
#2007-06-22| 937.50
#2007-06-25| 928.36
#2007-06-26| 923.66
#2007-06-27| 915.33
#2007-06-28| 927.41
#2007-06-29| 934.85
#2007-07-02| 944.13
#2007-07-03| 944.86
#2007-07-04| .
#2007-07-05| 944.53
#2007-07-06| 950.05
#2007-07-09| 955.38
#2007-07-10| 951.85
#2007-07-11| 945.79
#2007-07-12| 951.70
#2007-07-13| 951.94
#2007-07-16| 955.93
#2007-07-17| 955.36
#2007-07-18| 957.34
#2007-07-19| 965.79
#2007-07-20| 966.61
#2007-07-23| 970.25
#2007-07-24| 965.28
#2007-07-25| 952.06
#2007-07-26| 941.60
#2007-07-27| 925.44
#2007-07-30| 914.92
#2007-07-31| 925.45
#2007-08-01| 907.44
#2007-08-02| 914.55
#2007-08-03| 915.81
#2007-08-06| 900.00
#2007-08-07| 904.87
#2007-08-08| 921.86
#2007-08-09| 918.70
#2007-08-10| 903.31
#2007-08-13| 902.32
#2007-08-14| 897.68
#2007-08-15| 887.41
#2007-08-16| 854.01
#2007-08-17| 860.83
#2007-08-20| 864.94
#2007-08-21| 861.52
#2007-08-22| 877.26
#2007-08-23| 881.46
#2007-08-24| 884.62
#2007-08-27| 892.02
#2007-08-28| 894.58
#2007-08-29| 895.65
#2007-08-30| 912.29
#2007-08-31| 917.02
#2007-09-03| .
#2007-09-04| 930.51
#2007-09-05| 928.14
#2007-09-06| 931.39
#2007-09-07| 928.64
#2007-09-10| 927.85
#2007-09-11| 936.49
#2007-09-12| 942.09
#2007-09-13| 943.40
#2007-09-14| 940.75
#2007-09-17| 936.73
#2007-09-18| 942.19
#2007-09-19| 960.68
#2007-09-20| 963.51
#2007-09-21| 966.78
#2007-09-24| 971.11
#2007-09-25| 964.04
#2007-09-26| 968.36
#2007-09-27| 981.30
#2007-09-28| 984.37
#2007-10-01| 989.92
#2007-10-02| 995.30
#2007-10-03|1004.97
#2007-10-04|1002.45
#2007-10-05|1012.91
#2007-10-08|1014.22
#2007-10-09|1015.34
#2007-10-10|1017.92
#2007-10-11|1036.69
#2007-10-12|1032.47
#2007-10-15|1032.73
#2007-10-16|1021.58
#2007-10-17|1031.57
#2007-10-18|1033.61
#2007-10-19|1032.57
#2007-10-22|1022.15
#2007-10-23|1043.17
#2007-10-24|1055.82
#2007-10-25|1069.19
#2007-10-26|1088.25
#2007-10-29|1090.08
#2007-10-30|1090.89
#2007-10-31|1090.66
#2007-11-01|1082.64
#2007-11-02|1084.34
#2007-11-05|1088.26
#2007-11-06|1094.72
#2007-11-07|1104.78
#2007-11-08|1096.32
#2007-11-09|1082.96
#2007-11-12|1059.49
#2007-11-13|1068.40
#2007-11-14|1082.91
#2007-11-15|1075.40
#2007-11-16|1070.49
#2007-11-19|1070.38
#2007-11-20|1069.59
#2007-11-21|1055.13
#2007-11-22| .
#2007-11-23|1045.55
#2007-11-26|1039.88
#2007-11-27|1026.91
#2007-11-28|1037.42
#2007-11-29|1041.31
#2007-11-30|1044.55
#2007-12-03|1043.65
#2007-12-04|1046.71
#2007-12-05|1049.06
#2007-12-06|1054.49
#2007-12-07|1060.29
#2007-12-10|1052.74
#2007-12-11|1048.65
#2007-12-12|1052.86
#2007-12-13|1043.23
#2007-12-14|1030.70
#2007-12-17|1023.56
#2007-12-18|1017.65
#2007-12-19|1015.63
#2007-12-20|1004.48
#2007-12-21|1003.83
#2007-12-24|1018.88
#2007-12-25| .
#2007-12-26|1021.30
#2007-12-27|1046.24
#2007-12-28|1052.30
#2007-12-31|1054.63
#2008-01-01| .
#2008-01-02|1064.01
#2008-01-03|1056.03
#2008-01-04|1055.05
#2008-01-07|1054.93
#2008-01-08|1065.33
#2008-01-09|1062.37
#2008-01-10|1059.55
#2008-01-11|1060.35
#2008-01-14|1059.16
#2008-01-15|1051.06
#2008-01-16|1020.71
#2008-01-17|1013.37
#2008-01-18|1007.97
#2008-01-21| .
#2008-01-22| 929.88
#2008-01-23| 938.69
#2008-01-24| 952.13
#2008-01-25| 939.47
#2008-01-28| 920.32
#2008-01-29| 929.64
#2008-01-30| 922.74
#2008-01-31| 912.99
#2008-02-01| 923.32
#2008-02-04| 928.60
#2008-02-05| 915.39
#2008-02-06| 902.68
#2008-02-07| 896.69
#2008-02-08| 896.22
#2008-02-11| 890.92
#2008-02-12| 896.34
#2008-02-13| 899.03
#2008-02-14| 912.92
#2008-02-15| 913.85
#2008-02-18| .
#2008-02-19| 928.27
#2008-02-20| 913.08
#2008-02-21| 931.52
#2008-02-22| 934.45
#2008-02-25| 947.82
#2008-02-26| 968.27
#2008-02-27| 985.09
#2008-02-28| 991.64
#2008-02-29| 974.23
#2008-03-03| 972.13
#2008-03-04| 974.54
#2008-03-05| 983.54
#2008-03-06| 970.88
#2008-03-07| 966.04
#2008-03-10| 951.06
#2008-03-11| 962.66
#2008-03-12| 978.91
#2008-03-13| 968.11
#2008-03-14| 972.55
#2008-03-17| 929.14
#2008-03-18| 935.94
#2008-03-19| 935.03
#2008-03-20| 918.19
#2008-03-21| .
#2008-03-24| 919.94
#2008-03-25| 933.03
#2008-03-26| 943.46
#2008-03-27| 952.87
#2008-03-28| 948.01
#2008-03-31| 950.09
#2008-04-01| 949.82
#2008-04-02| 978.01
#2008-04-03| 976.76
#2008-04-04| 978.38
#2008-04-07| 993.25
#2008-04-08| 992.79
#2008-04-09| 998.78
#2008-04-10| 996.92
#2008-04-11| 991.33
#2008-04-14| 978.86
#2008-04-15| 978.71
#2008-04-16| 981.56
#2008-04-17| 991.51
#2008-04-18| 995.37
#2008-04-21|1000.31
#2008-04-22|1006.02
#2008-04-23|1004.17
#2008-04-24| 989.34
#2008-04-25| 992.76
#2008-04-28|1001.44
#2008-04-29| 997.35
#2008-04-30|1001.48
#2008-05-01| 991.67
#2008-05-02| 998.49
#2008-05-05| 999.09
#2008-05-06|1002.12
#2008-05-07|1010.59
#2008-05-08|1004.63
#2008-05-09| 997.90
#2008-05-12| 991.20
#2008-05-13| 990.30
#2008-05-14| 981.22
#2008-05-15| 977.76
#2008-05-16| 991.57
#2008-05-19| 999.15
#2008-05-20| 990.59
#2008-05-21| 988.13
#2008-05-22| 988.91
#2008-05-23| 988.49
#2008-05-26| .
#2008-05-27| 978.36
#2008-05-28| 987.36
#2008-05-29| 989.96
#2008-05-30| 984.77
#2008-06-02| 968.65
#2008-06-03| 963.86
#2008-06-04| 955.05
#2008-06-05| 948.06
#2008-06-06| 953.32
#2008-06-09| 941.42
#2008-06-10| 925.52
#2008-06-11| 920.14
#2008-06-12| 916.63
#2008-06-13| 913.24
#2008-06-16| 917.84
#2008-06-17| 921.78
#2008-06-18| 913.47
#2008-06-19| 915.40
#2008-06-20| 904.94
#2008-06-23| 889.29
#2008-06-24| 891.29
#2008-06-25| 896.23
#2008-06-26| 895.03
#2008-06-27| 890.35
#2008-06-30| 895.73
#2008-07-01| 881.88
#2008-07-02| 884.49
#2008-07-03| 866.03
#2008-07-04| .
#2008-07-07| 851.75
#2008-07-08| 836.99
#2008-07-09| 841.12
#2008-07-10| 838.34
#2008-07-11| 843.21
#2008-07-14| 847.27
#2008-07-15| 842.61
#2008-07-16| 846.16
#2008-07-17| 865.24
#2008-07-18| 869.96
#2008-07-21| 869.58
#2008-07-22| 872.54
#2008-07-23| 871.86
#2008-07-24| 871.51
#2008-07-25| 870.90
#2008-07-28| 880.26
#2008-07-29| 884.98
#2008-07-30| 890.38
#2008-07-31| 905.92
#2008-08-01| 900.17
#2008-08-04| 886.43
#2008-08-05| 875.76
#2008-08-06| 876.10
#2008-08-07| 878.59
#2008-08-08| 860.54
#2008-08-11| 860.05
#2008-08-12| 853.19
#2008-08-13| 846.12
#2008-08-14| 865.95
#2008-08-15| 859.30
#2008-08-18| 875.68
#2008-08-19| 852.16
#2008-08-20| 851.56
#2008-08-21| 860.73
#2008-08-22| 865.33
#2008-08-25| 861.58
#2008-08-26| 856.58
#2008-08-27| 868.68
#2008-08-28| 888.88
#2008-08-29| 893.04
#2008-09-01| .
#2008-09-02| 883.86
#2008-09-03| 875.43
#2008-09-04| 867.90
#2008-09-05| 852.53
#2008-09-08| 870.61
#2008-09-09| 865.74
#2008-09-10| 853.45
#2008-09-11| 831.67
#2008-09-12| 851.52
#2008-09-15| 831.52
#2008-09-16| 807.52
#2008-09-17| 802.95
#2008-09-18| 792.65
#2008-09-19| 828.49
#2008-09-22| 834.11
#2008-09-23| 806.57
#2008-09-24| 811.82
#2008-09-25| 807.28
#2008-09-26| 808.24
#2008-09-29| 785.24
#2008-09-30| 778.85
#2008-10-01| 779.74
#2008-10-02| 767.30
#2008-10-03| 768.68
#2008-10-06| 715.32
#2008-10-07| 692.58
#2008-10-08| 642.70
#2008-10-09| 660.82
#2008-10-10| 633.87
#2008-10-13| 645.88
#2008-10-14| 672.47
#2008-10-15| 640.60
#2008-10-16| 583.07
#2008-10-17| 590.33
#2008-10-20| 586.21
#2008-10-21| 573.08
#2008-10-22| 535.52
#2008-10-23| 524.12
#2008-10-24| 512.47
#2008-10-27| 492.89
#2008-10-28| 517.10
#2008-10-29| 554.56
#2008-10-30| 561.39
#2008-10-31| 575.83
#2008-11-03| 590.53
#2008-11-04| 606.81
#2008-11-05| 608.05
#2008-11-06| 587.17
#2008-11-07| 574.39
#2008-11-10| 589.31
#2008-11-11| 573.60
#2008-11-12| 556.66
#2008-11-13| 551.30
#2008-11-14| 569.69
#2008-11-17| 559.73
#2008-11-18| 543.87
#2008-11-19| 541.31
#2008-11-20| 520.33
#2008-11-21| 515.88
#2008-11-24| 527.22
#2008-11-25| 548.03
#2008-11-26| 549.44
#2008-11-27| .
#2008-11-28| 552.16
#2008-12-01| 542.04
#2008-12-02| 533.86
#2008-12-03| 542.27
#2008-12-04| 543.58
#2008-12-05| 533.12
#2008-12-08| 554.12
#2008-12-09| 556.47
#2008-12-10| 564.60
#2008-12-11| 576.35
#2008-12-12| 565.30
#2008-12-15| 568.93
#2008-12-16| 567.11
#2008-12-17| 591.08
#2008-12-18| 603.30
#2008-12-19| 596.86
#2008-12-22| 600.89
#2008-12-23| 595.68
#2008-12-24| 595.93
#2008-12-25| .
#2008-12-26| 599.24
#2008-12-29| 615.76
#2008-12-30| 622.13
#2008-12-31| 629.31
#2009-01-01| .
#2009-01-02| 624.83
#2009-01-05| 631.34
#2009-01-06| 631.96
#2009-01-07| 627.96
#2009-01-08| 615.08
#2009-01-09| 611.86
#2009-01-12| 598.02
#2009-01-13| 595.44
#2009-01-14| 584.95
#2009-01-15| 579.06
#2009-01-16| 587.58
#2009-01-19| .
#2009-01-20| 571.06
#2009-01-21| 565.47
#2009-01-22| 566.94
#2009-01-23| 551.60
#2009-01-26| 556.37
#2009-01-27| 568.45
#2009-01-28| 574.64
#2009-01-29| 569.51
#2009-01-30| 560.26
#2009-02-02| 549.02
#2009-02-03| 550.13
#2009-02-04| 558.23
#2009-02-05| 555.49
#2009-02-06| 561.48
#2009-02-09| 569.17
#2009-02-10| 565.18
#2009-02-11| 556.83
#2009-02-12| 547.51
#2009-02-13| 551.71
#2009-02-16| .
#2009-02-17| 535.33
#2009-02-18| 532.37
#2009-02-19| 541.01
#2009-02-20| 525.71
#2009-02-23| 531.26
#2009-02-24| 526.87
#2009-02-25| 529.54
#2009-02-26| 537.73
#2009-02-27| 527.75
#2009-03-02| 507.32
#2009-03-03| 499.72
#2009-03-04| 501.28
#2009-03-05| 497.78
#2009-03-06| 497.55
#2009-03-09| 491.04
#2009-03-10| 501.79
#2009-03-11| 510.48
#2009-03-12| 517.09
#2009-03-13| 520.64
#2009-03-16| 530.83
#2009-03-17| 525.59
#2009-03-18| 533.18
#2009-03-19| 552.21
#2009-03-20| 557.22
#2009-03-23| 570.17
#2009-03-24| 573.17
#2009-03-25| 579.33
#2009-03-26| 584.25
#2009-03-27| 574.38
#2009-03-30| 561.87
#2009-03-31| 573.19
#2009-04-01| 577.98
#2009-04-02| 598.49
#2009-04-03| 598.35
#2009-04-06| 603.08
#2009-04-07| 599.84
#2009-04-08| 593.74
#2009-04-09| 604.19
#2009-04-10| .
#2009-04-13| 608.43
#2009-04-14| 613.71
#2009-04-15| 605.32
#2009-04-16| 618.98
#2009-04-17| 618.83
#2009-04-20| 611.64
#2009-04-21| 612.86
#2009-04-22| 621.38
#2009-04-23| 622.62
#2009-04-24| 631.67
#2009-04-27| 639.84
#2009-04-28| 642.12
#2009-04-29| 657.69
#2009-04-30| 666.73
#2009-05-01| 667.32
#2009-05-04| 676.61
#2009-05-05| 674.97
#2009-05-06| 676.92
#2009-05-07| 685.15
#2009-05-08| 687.43
#2009-05-11| 690.20
#2009-05-12| 691.46
#2009-05-13| 677.61
#2009-05-14| 664.73
#2009-05-15| 667.55
#2009-05-18| 669.72
#2009-05-19| 688.81
#2009-05-20| 700.25
#2009-05-21| 679.35
#2009-05-22| 690.42
#2009-05-25| .
#2009-05-26| 701.58
#2009-05-27| 712.70
#2009-05-28| 714.17
#2009-05-29| 720.19
#2009-06-01| 741.40
#2009-06-02| 746.94
#2009-06-03| 743.13
#2009-06-04| 750.85
#2009-06-05| 755.07
#2009-06-08| 742.28
#2009-06-09| 747.45
#2009-06-10| 754.33
#2009-06-11| 758.82
#2009-06-12| 753.68
#2009-06-15| 755.61
#2009-06-16| 762.40
#2009-06-17| 748.21
#2009-06-18| 746.15
#2009-06-19| 748.73
#2009-06-22| 732.49
#2009-06-23| 721.41
#2009-06-24| 730.65
#2009-06-25| 727.09
#2009-06-26| 739.98
#2009-06-29| 750.09
#2009-06-30| 761.93
#2009-07-01| 765.56
#2009-07-02| 763.19
#2009-07-03| .
#2009-07-06| 744.46
#2009-07-07| 747.39
#2009-07-08| 730.82
#2009-07-09| 733.06
#2009-07-10| 729.59
#2009-07-13| 719.86
#2009-07-14| 730.01
#2009-07-15| 742.56
#2009-07-16| 757.04
#2009-07-17| 758.18
#2009-07-20| 774.95
#2009-07-21| 786.31
#2009-07-22| 788.19
#2009-07-23| 798.87
#2009-07-24| 795.18
#2009-07-27| 806.94
#2009-07-28| 797.27
#2009-07-29| 791.80
#2009-07-30| 803.64
#2009-07-31| 807.48
#2009-08-03| 828.83
#2009-08-04| 820.99
#2009-08-05| 812.21
#2009-08-06| 809.02
#2009-08-07| 813.59
#2009-08-10| 810.87
#2009-08-11| 799.00
#2009-08-12| 792.00
#2009-08-13| 805.94
#2009-08-14| 801.47
#2009-08-17| 783.50
#2009-08-18| 796.72
#2009-08-19| 793.29
#2009-08-20| 810.12
#2009-08-21| 822.21
#2009-08-24| 837.20
#2009-08-25| 836.13
#2009-08-26| 831.99
#2009-08-27| 831.37
#2009-08-28| 847.80
#2009-08-31| 849.61
#2009-09-01| 842.54
#2009-09-02| 829.03
#2009-09-03| 841.41
#2009-09-04| 854.12
#2009-09-07| .
#2009-09-08| 870.23
#2009-09-09| 876.23
#2009-09-10| 867.21
#2009-09-11| 883.21
#2009-09-14| 875.79
#2009-09-15| 880.47
#2009-09-16| 893.08
#2009-09-17| 896.82
#2009-09-18| 899.24
#2009-09-21| 884.94
#2009-09-22| 900.14
#2009-09-23| 897.33
#2009-09-24| 895.54
#2009-09-25| 897.53
#2009-09-28| 894.58
#2009-09-29| 893.39
#2009-09-30| 884.33
#2009-10-01| 878.71
#2009-10-02| 877.17
#2009-10-05| 882.73
#2009-10-06| 901.83
#2009-10-07| 902.35
#2009-10-08| 911.46
#2009-10-09| 910.89
#2009-10-12| 922.15
#2009-10-13| 914.70
#2009-10-14| 930.33
#2009-10-15| 933.15
#2009-10-16| 925.40
#2009-10-19| 928.81
#2009-10-20| 924.55
#2009-10-21| 922.60
#2009-10-22| 916.32
#2009-10-23| 916.23
#2009-10-26| 910.18
#2009-10-27| 897.83
#2009-10-28| 882.70
#2009-10-29| 885.70
#2009-10-30| 882.53
#2009-11-02| 874.63
#2009-11-03| 860.79
#2009-11-04| 875.17
#2009-11-05| 879.42
#2009-11-06| 885.48
#2009-11-09| 902.63
#2009-11-10| 905.06
#2009-11-11| 910.19
#2009-11-12| 904.31
#2009-11-13| 904.17
#2009-11-16| 910.75
#2009-11-17| 897.29
#2009-11-18| 903.35
#2009-11-19| 894.71
#2009-11-20| 886.44
#2009-11-23| 900.93
#2009-11-24| 905.65
#2009-11-25| 914.91
#2009-11-26| .
#2009-11-27| 902.78
#2009-11-30| 894.01
#2009-12-01| 902.39
#2009-12-02| 911.94
#2009-12-03| 911.88
#2009-12-04| 897.97
#2009-12-07| 888.84
#2009-12-08| 881.16
#2009-12-09| 867.04
#2009-12-10| 873.19
#2009-12-11| 877.05
#2009-12-14| 894.86
#2009-12-15| 893.47
#2009-12-16| 897.57
#2009-12-17| 885.87
#2009-12-18| 879.88
#2009-12-21| 871.13
#2009-12-22| 873.18
#2009-12-23| 887.71
#2009-12-24| 896.24
#2009-12-25| .
#2009-12-28| 897.01
#2009-12-29| 907.80
#2009-12-30| 907.20
#2009-12-31| 912.09
#2010-01-01| .
#2010-01-04| 918.88
#2010-01-05| 920.97
#2010-01-06| 922.93
#2010-01-07| 919.13
#2010-01-08| 922.81
#2010-01-11| 930.30
#2010-01-12| 924.57
#2010-01-13| 919.66
#2010-01-14| 920.97
#2010-01-15| 926.21
#2010-01-18| .
#2010-01-19| 928.40
#2010-01-20| 918.60
#2010-01-21| 916.59
#2010-01-22| 909.80
#2010-01-25| 903.47
#2010-01-26| 896.92
#2010-01-27| 896.90
#2010-01-28| 900.40
#2010-01-29| 905.20
#2010-02-01| 900.01
#2010-02-02| 910.52
#2010-02-03| 913.05
#2010-02-04| 895.52
#2010-02-05| 887.28
#2010-02-08| 887.49
#2010-02-09| 892.58
#2010-02-10| 890.75
#2010-02-11| 892.07
#2010-02-12| 894.64
#2010-02-15| .
#2010-02-16| 903.09
#2010-02-17| 912.50
#2010-02-18| 913.00
#2010-02-19| 906.37
#2010-02-22| 902.62
#2010-02-23| 900.69
#2010-02-24| 900.46
#2010-02-25| 896.10
#2010-02-26| 912.34
#2010-03-01| 909.14
#2010-03-02| 916.77
#2010-03-03| 932.35
#2010-03-04| 935.04
#2010-03-05| 940.74
#2010-03-08| 945.56
#2010-03-09| 939.38
#2010-03-10| 941.17
#2010-03-11| 939.17
#2010-03-12| 945.17
#2010-03-15| 931.24
#2010-03-16| 939.84
#2010-03-17| 950.53
#2010-03-18| 950.85
#2010-03-19| 944.73
#2010-03-22| 946.34
#2010-03-23| 958.48
#2010-03-24| 952.90
#2010-03-25| 948.82
#2010-03-26| 950.55
#2010-03-29| 962.02
#2010-03-30| 964.16
#2010-03-31| 970.33
#2010-04-01| 982.51
#2010-04-02| .
#2010-04-05| 986.23
#2010-04-06| 991.91
#2010-04-07| 997.36
#2010-04-08|1002.15
#2010-04-09|1005.12
#2010-04-12|1012.72
#2010-04-13|1004.84
#2010-04-14|1008.25
#2010-04-15|1010.41
#2010-04-16|1004.32
#2010-04-19| 990.15
#2010-04-20|1000.82
#2010-04-21|1000.05
#2010-04-22| 990.92
#2010-04-23| 998.04
#2010-04-26|1011.72
#2010-04-27|1009.20
#2010-04-28| 994.83
#2010-04-29|1008.80
#2010-04-30|1010.26
#2010-05-03|1001.51
#2010-05-04| 985.99
#2010-05-05| 970.35
#2010-05-06| 967.00
#2010-05-07| 951.38
#2010-05-10| 977.02
#2010-05-11| 965.80
#2010-05-12| 978.16
#2010-05-13| 972.61
#2010-05-14| 961.04
#2010-05-17| 947.12
#2010-05-18| 958.60
#2010-05-19| 926.28
#2010-05-20| 902.82
#2010-05-21| 911.50
#2010-05-24| 903.07
#2010-05-25| 871.93
#2010-05-26| 904.90
#2010-05-27| 915.14
#2010-05-28| 922.45
#2010-05-31| .
#2010-06-01| 909.99
#2010-06-02| 909.19
#2010-06-03| 921.20
#2010-06-04| 908.72
#2010-06-07| 895.55
#2010-06-08| 898.11
#2010-06-09| 904.49
#2010-06-10| 907.88
#2010-06-11| 906.52
#2010-06-14| 918.92
#2010-06-15| 924.30
#2010-06-16| 926.57
#2010-06-17| 931.84
#2010-06-18| 938.53
#2010-06-21| 942.63
#2010-06-22| 934.13
#2010-06-23| 933.06
#2010-06-24| 929.63
#2010-06-25| 926.71
#2010-06-28| 933.55
#2010-06-29| 916.42
#2010-06-30| 915.63
#2010-07-01| 902.96
#2010-07-02| 910.57
#2010-07-05| .
#2010-07-06| 916.40
#2010-07-07| 910.38
#2010-07-08| 920.98
#2010-07-09| 917.85
#2010-07-12| 917.78
#2010-07-13| 925.98
#2010-07-14| 929.74
#2010-07-15| 935.29
#2010-07-16| 933.00
#2010-07-19| 920.93
#2010-07-20| 921.64
#2010-07-21| 930.44
#2010-07-22| 944.79
#2010-07-23| 947.02
#2010-07-26| 962.32
#2010-07-27| 965.99
#2010-07-28| 968.05
#2010-07-29| 975.23
#2010-07-30| 974.29
#2010-08-02| 985.94
#2010-08-03| 982.75
#2010-08-04| 981.04
#2010-08-05| 985.30
#2010-08-06| 989.88
#2010-08-09| 996.64
#2010-08-10| 987.49
#2010-08-11| 976.38
#2010-08-12| 974.93
#2010-08-13| 969.40
#2010-08-16| 975.24
#2010-08-17| 979.54
#2010-08-18| 974.52
#2010-08-19| 976.24
#2010-08-20| 967.83
#2010-08-23| 967.80
#2010-08-24| 962.42
#2010-08-25| 956.93
#2010-08-26| 970.32
#2010-08-27| 968.80
#2010-08-30| 968.15
#2010-08-31| 964.72
#2010-09-01| 977.23
#2010-09-02| 984.23
#2010-09-03| 991.24
#2010-09-06| .
#2010-09-07| 981.79
#2010-09-08| 982.44
#2010-09-09| 988.89
#2010-09-10| 990.12
#2010-09-13|1004.20
#2010-09-14|1012.86
#2010-09-15|1013.14
#2010-09-16|1010.40
#2010-09-17|1014.80
#2010-09-20|1023.29
#2010-09-21|1029.11
#2010-09-22|1040.92
#2010-09-23|1038.50
#2010-09-24|1043.04
#2010-09-27|1046.82
#2010-09-28|1049.75
#2010-09-29|1055.48
#2010-09-30|1058.72
#2010-10-01|1064.79
#2010-10-04|1061.59
#2010-10-05|1073.82
#2010-10-06|1079.41
#2010-10-07|1079.98
#2010-10-08|1082.82
#2010-10-11|1080.90
#2010-10-12|1082.86
#2010-10-13|1099.84
#2010-10-14|1106.47
#2010-10-15|1101.51
#2010-10-18|1096.78
#2010-10-19|1085.13
#2010-10-20|1089.33
#2010-10-21|1103.07
#2010-10-22|1093.99
#2010-10-25|1099.03
#2010-10-26|1096.94
#2010-10-27|1081.83
#2010-10-28|1092.43
#2010-10-29|1098.24
#2010-11-01|1087.39
#2010-11-02|1098.75
#2010-11-03|1107.49
#2010-11-04|1129.07
#2010-11-05|1130.52
#2010-11-08|1126.75
#2010-11-09|1137.24
#2010-11-10|1129.77
#2010-11-11|1125.60
#2010-11-12|1125.39
#2010-11-15|1122.18
#2010-11-16|1111.92
#2010-11-17|1114.22
#2010-11-18|1124.19
#2010-11-19|1123.43
#2010-11-22|1126.68
#2010-11-23|1113.84
#2010-11-24|1116.37
#2010-11-25| .
#2010-11-26|1108.09
#2010-11-29|1100.01
#2010-11-30|1104.01
#2010-12-01|1111.25
#2010-12-02|1122.59
#2010-12-03|1133.47
#2010-12-06|1133.03
#2010-12-07|1137.25
#2010-12-08|1131.17
#2010-12-09|1138.97
#2010-12-10|1144.88
#2010-12-13|1147.36
#2010-12-14|1152.23
#2010-12-15|1151.70
#2010-12-16|1145.31
#2010-12-17|1143.87
#2010-12-20|1148.98
#2010-12-21|1158.15
#2010-12-22|1160.67
#2010-12-23|1167.00
#2010-12-24| .
#2010-12-27|1165.86
#2010-12-28|1178.50
#2010-12-29|1183.47
#2010-12-30|1184.84
#2010-12-31|1193.21
#2011-01-03|1194.03
#2011-01-04|1194.61
#2011-01-05|1187.07
#2011-01-06|1180.76
#2011-01-07|1183.55
#2011-01-10|1177.51
#2011-01-11|1174.41
#2011-01-12|1188.08
#2011-01-13|1194.25
#2011-01-14|1179.79
#2011-01-17| .
#2011-01-18|1149.40
#2011-01-19|1143.43
#2011-01-20|1129.19
#2011-01-21|1132.41
#2011-01-24|1137.48
#2011-01-25|1128.78
#2011-01-26|1104.08
#2011-01-27|1077.02
#2011-01-28|1056.05
#2011-01-31|1050.14
#2011-02-01|1050.39
#2011-02-02|1053.36
#2011-02-03|1040.17
#2011-02-04|1043.76
#2011-02-07|1040.66
#2011-02-08|1057.03
#2011-02-09|1051.55
#2011-02-10|1040.94
#2011-02-11|1037.56
#2011-02-14|1035.60
#2011-02-15|1037.11
#2011-02-16|1044.70
#2011-02-17|1047.90
#2011-02-18|1054.19
#2011-02-21| .
#2011-02-22|1054.85
#2011-02-23|1051.14
#2011-02-24|1052.84
#2011-02-25|1057.14
#2011-02-28|1071.03
#2011-03-01|1069.66
#2011-03-02|1074.09
#2011-03-03|1066.27
#2011-03-04|1072.11
#2011-03-07|1070.67
#2011-03-08|1065.45
#2011-03-09|1068.25
#2011-03-10|1058.79
#2011-03-11|1054.54
#2011-03-14|1056.63
#2011-03-15|1039.68
#2011-03-16|1040.98
#2011-03-17|1034.04
#2011-03-18|1040.08
#2011-03-21|1045.38
#2011-03-22|1052.65
#2011-03-23|1026.70
#2011-03-24|1019.86
#2011-03-25|1022.79
#2011-03-28|1030.82
#2011-03-29|1035.23
#2011-03-30|1042.79
#2011-03-31|1046.84
#2011-04-01|1053.53
#2011-04-04|1062.89
#2011-04-05|1063.63
#2011-04-06|1073.48
#2011-04-07|1073.50
#2011-04-08|1078.68
#2011-04-11|1074.31
#2011-04-12|1060.56
#2011-04-13|1058.89
#2011-04-14|1048.91
#2011-04-15|1049.18
#2011-04-18|1026.63
#2011-04-19|1037.56
#2011-04-20|1044.88
#2011-04-21|1058.50
#2011-04-22| .
#2011-04-25|1056.72
#2011-04-26|1062.68
#2011-04-27|1066.83
#2011-04-28|1077.46
#2011-04-29|1081.85
#2011-05-02|1088.12
#2011-05-03|1079.20
#2011-05-04|1073.49
#2011-05-05|1055.62
#2011-05-06|1064.61
#2011-05-09|1051.16
#2011-05-10|1052.69
#2011-05-11|1048.85
#2011-05-12|1035.92
#2011-05-13|1032.74
#2011-05-16|1038.54
#2011-05-17|1035.92
#2011-05-18|1046.31
#2011-05-19|1050.29
#2011-05-20|1047.24
#2011-05-23|1033.23
#2011-05-24|1037.67
#2011-05-25|1034.40
#2011-05-26|1041.93
#2011-05-27|1055.45
#2011-05-30| .
#2011-05-31|1077.27
#2011-06-01|1082.45
#2011-06-02|1082.25
#2011-06-03|1087.90
#2011-06-06|1084.08
#2011-06-07|1087.85
#2011-06-08|1087.36
#2011-06-09|1086.94
#2011-06-10|1079.51
#2011-06-13|1081.10
#2011-06-14|1085.31
#2011-06-15|1076.69
#2011-06-16|1068.00
#2011-06-17|1081.61
#2011-06-20|1072.30
#2011-06-21|1076.36
#2011-06-22|1074.37
#2011-06-23|1054.30
#2011-06-24|1055.30
#2011-06-27|1054.27
#2011-06-28|1063.66
#2011-06-29|1059.51
#2011-06-30|1069.82
#2011-07-01|1076.27
#2011-07-04| .
#2011-07-05|1083.76
#2011-07-06|1077.79
#2011-07-07|1090.67
#2011-07-08|1084.90
#2011-07-11|1061.00
#2011-07-12|1050.02
#2011-07-13|1063.75
#2011-07-14|1059.90
#2011-07-15|1058.90
#2011-07-18|1048.22
#2011-07-19|1051.66
#2011-07-20|1057.89
#2011-07-21|1065.16
#2011-07-22|1066.97
#2011-07-25|1065.21
#2011-07-26|1073.53
#2011-07-27|1069.31
#2011-07-28|1067.77
#2011-07-29|1064.96
#2011-08-01|1065.85
#2011-08-02|1058.55
#2011-08-03|1052.38
#2011-08-04|1032.03
#2011-08-05|1025.23
#2011-08-08| 984.93
#2011-08-09| 950.61
#2011-08-10| 965.47
#2011-08-11| 964.21
#2011-08-12| 970.05
#2011-08-15| 991.04
#2011-08-16| 993.11
#2011-08-17|1002.82
#2011-08-18| 987.64
#2011-08-19| 988.81
#2011-08-22| 980.38
#2011-08-23| 978.84
#2011-08-24| 979.57
#2011-08-25| 976.76
#2011-08-26| 982.20
#2011-08-29|1006.82
#2011-08-30|1002.11
#2011-08-31|1017.18
#2011-09-01|1012.78
#2011-09-02|1004.84
#2011-09-05| .
#2011-09-06| 998.85
#2011-09-07|1000.38
#2011-09-08|1001.93
#2011-09-09| 985.63
#2011-09-12| 972.41
#2011-09-13| 976.05
#2011-09-14| 970.11
#2011-09-15| 963.01
#2011-09-16| 966.42
#2011-09-19| 938.98
#2011-09-20| 945.41
#2011-09-21| 928.18
#2011-09-22| 886.75
#2011-09-23| 880.30
#2011-09-26| 887.85
#2011-09-27| 913.41
#2011-09-28| 902.72
#2011-09-29| 902.40
#2011-09-30| 891.78
#2011-10-03| 878.32
#2011-10-04| 868.69
#2011-10-05| 883.28
#2011-10-06| 886.97
#2011-10-07| 898.99
#2011-10-10| 902.33
#2011-10-11| 899.10
#2011-10-12| 912.43
#2011-10-13| 906.45
#2011-10-14| 913.91
#2011-10-17| 914.59
#2011-10-18| 906.49
#2011-10-19| 915.24
#2011-10-20| 899.94
#2011-10-21| 911.44
#2011-10-24| 924.60
#2011-10-25| 924.72
#2011-10-26| 915.36
#2011-10-27| 949.38
#2011-10-28| 949.73
#2011-10-31| 935.07
#2011-11-01| 916.73
#2011-11-02| 929.75
#2011-11-03| 937.04
#2011-11-04| 934.46
#2011-11-07| 928.92
#2011-11-08| 937.48
#2011-11-09| 922.57
#2011-11-10| 917.70
#2011-11-11| 932.34
#2011-11-14| 912.18
#2011-11-15| 897.57
#2011-11-16| 896.81
#2011-11-17| 895.54
#2011-11-18| 891.89
#2011-11-21| 864.33
#2011-11-22| 851.10
#2011-11-23| 837.93
#2011-11-24| .
#2011-11-25| 844.30
#2011-11-28| 856.90
#2011-11-29| 870.30
#2011-11-30| 897.85
#2011-12-01| 899.18
#2011-12-02| 910.88
#2011-12-05| 916.50
#2011-12-06| 915.57
#2011-12-07| 921.51
#2011-12-08| 908.98
#2011-12-09| 912.81
#2011-12-12| 899.60
#2011-12-13| 897.06
#2011-12-14| 885.76
#2011-12-15| 887.54
#2011-12-16| 890.35
#2011-12-19| 880.62
#2011-12-20| 888.64
#2011-12-21| 886.80
#2011-12-22| 892.89
#2011-12-23| 891.75
#2011-12-26| .
#2011-12-27| 889.81
#2011-12-28| 886.38
#2011-12-29| 888.61
#2011-12-30| 902.48
#2012-01-02| .
#2012-01-03| 905.04
#2012-01-04| 895.33
#2012-01-05| 891.80
#2012-01-06| 895.41
#2012-01-09| 896.31
#2012-01-10| 905.53
#2012-01-11| 905.78
#2012-01-12| 914.77
#2012-01-13| 907.41
#2012-01-16| .
#2012-01-17| 925.37
#2012-01-18| 931.93
#2012-01-19| 936.83
#2012-01-20| 936.79
#2012-01-23| 946.19
#2012-01-24| 940.90
#2012-01-25| 932.19
#2012-01-26| 970.66
#2012-01-27| 973.50
#2012-01-30| 969.56
#2012-01-31| 985.39
#2012-02-01| 997.76
#2012-02-02|1003.79
#2012-02-03|1010.23
#2012-02-06|1007.13
#2012-02-07|1009.19
#2012-02-08|1017.54
#2012-02-09|1016.94
#2012-02-10|1001.57
#2012-02-13|1016.40
#2012-02-14|1013.41
#2012-02-15|1021.07
#2012-02-16|1016.92
#2012-02-17|1026.55
#2012-02-20| .
#2012-02-21|1038.51
#2012-02-22|1035.52
#2012-02-23|1044.46
#2012-02-24|1053.01
#2012-02-27|1059.13
#2012-02-28|1067.22
#2012-02-29|1078.57
#2012-03-01|1080.35
#2012-03-02|1073.98
#2012-03-05|1070.09
#2012-03-06|1061.79
#2012-03-07|1061.57
#2012-03-08|1073.83
#2012-03-09|1076.08
#2012-03-12|1064.55
#2012-03-13|1062.95
#2012-03-14|1053.16
#2012-03-15|1061.18
#2012-03-16|1060.71
#2012-03-19|1060.97
#2012-03-20|1058.61
#2012-03-21|1057.19
#2012-03-22|1046.36
#2012-03-23|1047.34
#2012-03-26|1049.37
#2012-03-27|1056.00
#2012-03-28|1043.85
#2012-03-29|1037.38
#2012-03-30|1047.58
#2012-04-02|1047.50
#2012-04-03|1042.99
#2012-04-04|1021.06
#2012-04-05|1021.95
#2012-04-06| .
#2012-04-09|1007.30
#2012-04-10| 992.51
#2012-04-11| 998.88
#2012-04-12|1006.74
#2012-04-13| 998.31
#2012-04-16| 995.83
#2012-04-17|1009.54
#2012-04-18|1013.64
#2012-04-19|1009.39
#2012-04-20|1018.29
#2012-04-23|1019.47
#2012-04-24|1024.54
#2012-04-25|1025.58
#2012-04-26|1028.20
#2012-04-27|1029.18
#2012-04-30|1033.98
#2012-05-01|1034.89
#2012-05-02|1026.44
#2012-05-03|1029.65
#2012-05-04|1019.05
#2012-05-07|1026.10
#2012-05-08|1019.35
#2012-05-09|1008.02
#2012-05-10|1011.45
#2012-05-11|1004.28
#2012-05-14| 991.34
#2012-05-15| 979.66
#2012-05-16| 971.91
#2012-05-17| 963.05
#2012-05-18| 960.84
#2012-05-21| 964.73
#2012-05-22| 969.52
#2012-05-23| 952.69
#2012-05-24| 963.81
#2012-05-25| 963.15
#2012-05-28| .
#2012-05-29| 956.74
#2012-05-30| 939.73
#2012-05-31| 942.72
#2012-06-01| 937.97
#2012-06-04| 947.23
#2012-06-05| 943.06
#2012-06-06| 953.26
#2012-06-07| 957.17
#2012-06-08| 946.67
#2012-06-11| 943.55
#2012-06-12| 944.18
#2012-06-13| 951.58
#2012-06-14| 946.48
#2012-06-15| 949.91
#2012-06-18| 951.18
#2012-06-19| 959.31
#2012-06-20| 965.41
#2012-06-21| 951.27
#2012-06-22| 939.44
#2012-06-25| 953.80
#2012-06-26| 969.54
#2012-06-27| 970.97
#2012-06-28| 971.66
#2012-06-29| 994.01
#2012-07-02|1005.86
#2012-07-03|1016.44
#2012-07-04| .
#2012-07-05|1010.00
#2012-07-06|1000.40
#2012-07-09| 982.72
#2012-07-10| 986.06
#2012-07-11| 982.35
#2012-07-12| 969.59
#2012-07-13| 979.11
#2012-07-16| 980.19
#2012-07-17| 981.87
#2012-07-18| 987.15
#2012-07-19| 986.81
#2012-07-20| 983.38
#2012-07-23| 965.57
#2012-07-24| 961.27
#2012-07-25| 962.88
#2012-07-26| 980.41
#2012-07-27| 986.29
#2012-07-30| 986.22
#2012-07-31| 989.42
#2012-08-01| 990.81
#2012-08-02| 980.69
#2012-08-03|1001.97
#2012-08-06|1006.37
#2012-08-07|1008.38
#2012-08-08|1004.13
#2012-08-09|1010.28
#2012-08-10|1011.29
#2012-08-13|1007.31
#2012-08-14|1011.59
#2012-08-15|1007.11
#2012-08-16|1009.58
#2012-08-17|1000.74
#2012-08-20|1007.34
#2012-08-21|1017.67
#2012-08-22|1007.24
#2012-08-23|1021.20
#2012-08-24|1013.15
#2012-08-27|1018.07
#2012-08-28|1017.57
#2012-08-29|1012.08
#2012-08-30|1007.84
#2012-08-31|1012.51
#2012-09-03| .
#2012-09-04|1029.59
#2012-09-05|1024.84
#2012-09-06|1040.06
#2012-09-07|1050.80
#2012-09-10|1050.68
#2012-09-11|1061.99
#2012-09-12|1046.91
#2012-09-13|1049.12
#2012-09-14|1067.93
#2012-09-17|1084.01
#2012-09-18|1077.92
#2012-09-19|1082.58
#2012-09-20|1069.70
#2012-09-21|1068.61
#2012-09-24|1067.13
#2012-09-25|1086.35
#2012-09-26|1081.26
#2012-09-27|1081.87
#2012-09-28|1076.10
#2012-10-01|1058.20
#2012-10-02|1054.00
#2012-10-03|1048.41
#2012-10-04|1042.56
#2012-10-05|1029.75
#2012-10-08| 995.82
#2012-10-09|1003.98
#2012-10-10|1015.99
#2012-10-11|1015.98
#2012-10-12|1022.09
#2012-10-15|1008.71
#2012-10-16|1024.40
#2012-10-17|1038.55
#2012-10-18|1035.12
#2012-10-19|1030.46
#2012-10-22|1030.41
#2012-10-23|1018.16
#2012-10-24|1030.65
#2012-10-25|1029.94
#2012-10-26|1032.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1029.36
#2012-11-01|1028.60
#2012-11-02|1024.52
#2012-11-05|1020.29
#2012-11-06|1028.65
#2012-11-07|1031.99
#2012-11-08|1026.88
#2012-11-09|1028.40
#2012-11-12|1026.79
#2012-11-13|1022.10
#2012-11-14|1011.00
#2012-11-15|1004.33
#2012-11-16|1009.48
#2012-11-19|1016.15
#2012-11-20|1012.30
#2012-11-21|1004.42
#2012-11-22| .
#2012-11-23|1019.47
#2012-11-26|1006.29
#2012-11-27|1009.53
#2012-11-28| 996.00
#2012-11-29|1010.03
#2012-11-30|1000.00
#2012-12-03|1003.37
#2012-12-04|1013.06
#2012-12-05|1015.11
#2012-12-06|1023.42
#2012-12-07|1024.09
#2012-12-10|1023.03
#2012-12-11|1026.27
#2012-12-12|1042.50
#2012-12-13|1049.65
#2012-12-14|1053.36
#2012-12-17|1062.44
#2012-12-18|1072.78
#2012-12-19|1082.94
#2012-12-20|1082.60
#2012-12-21|1073.56
#2012-12-24|1070.13
#2012-12-25|1067.24
#2012-12-26|1072.41
#2012-12-27|1084.43
#2012-12-28|1088.69
#2012-12-31|1086.01
#2013-01-01|1086.01
#2013-01-02|1090.91
#2013-01-03|1085.65
#2013-01-04|1087.46
#2013-01-07|1097.50
#2013-01-08|1096.97
#2013-01-09|1099.16
#2013-01-10|1087.70
#2013-01-11|1076.42
#2013-01-14|1081.59
#2013-01-15|1065.15
#2013-01-16|1060.28
#2013-01-17|1060.50
#2013-01-18|1055.69
#2013-01-21|1051.28
#2013-01-22|1056.77
#2013-01-23|1046.53
#2013-01-24|1051.53
#2013-01-25|1067.42
#2013-01-28|1047.65
#2013-01-29|1054.50
#2013-01-30|1050.57
#2013-01-31|1060.67
#2013-02-01|1070.95
#2013-02-04|1069.95
#2013-02-05|1074.81
#2013-02-06|1069.93
#2013-02-07|1074.79
#2013-02-08|1079.84
#2013-02-11|1076.15
#2013-02-12|1076.77
#2013-02-13|1085.11
#2013-02-14|1087.68
#2013-02-15|1089.22
#2013-02-18|1080.01
#2013-02-19|1081.62
#2013-02-20|1077.25
#2013-02-21|1066.96
#2013-02-22|1068.80
#2013-02-25|1079.37
#2013-02-26|1076.08
#2013-02-27|1072.31
#2013-02-28|1067.69
#2013-03-01|1057.88
#2013-03-04|1053.67
#2013-03-05|1063.59
#2013-03-06|1065.74
#2013-03-07|1064.91
#2013-03-08|1074.06
#2013-03-11| .
#2013-03-12|1072.92
#2013-03-13|1058.70
#2013-03-14|1066.52
#2013-03-15|1061.16
#2013-03-18|1061.41
#2013-03-19|1051.02
#2013-03-20|1051.10
#2013-03-21|1047.91
#2013-03-22|1051.97
#2013-03-25|1054.97
#2013-03-26|1063.09
#2013-03-27|1058.24
#2013-03-28|1071.06
#2013-03-29| .
#2013-04-01|1067.58
#2013-04-02|1072.07
#2013-04-03|1064.74
#2013-04-04|1064.51
#2013-04-05|1066.53
#2013-04-08|1076.68
#2013-04-09|1084.91
#2013-04-10|1092.84
#2013-04-11|1099.88
#2013-04-12|1094.22
#2013-04-15|1061.52
#2013-04-16|1062.75
#2013-04-17|1056.96
#2013-04-18|1061.30
#2013-04-19|1058.87
#2013-04-22|1059.51
#2013-04-23|1059.41
#2013-04-24|1064.88
#2013-04-25|1085.13
#2013-04-26|1079.54
#2013-04-29|1093.46
#2013-04-30|1091.43
#2013-05-01|1085.23
#2013-05-02|1099.73
#2013-05-03|1101.56
#2013-05-06|1091.31
#2013-05-07|1093.44
#2013-05-08|1100.49
#2013-05-09|1108.87
#2013-05-10|1094.82
#2013-05-13|1093.18
#2013-05-14|1088.31
#2013-05-15|1084.16
#2013-05-16|1085.00
#2013-05-17|1077.92
#2013-05-20|1063.89
#2013-05-21|1055.62
#2013-05-22|1052.87
#2013-05-23|1044.19
#2013-05-24|1051.08
#2013-05-27|1047.14
#2013-05-28|1034.24
#2013-05-29|1031.76
#2013-05-30|1010.08
#2013-05-31| 999.18
#2013-06-03|1006.00
#2013-06-04|1029.43
#2013-06-05| 999.82
#2013-06-06| 993.13
#2013-06-07|1001.89
#2013-06-10| 975.23
#2013-06-11| 969.21
#2013-06-12| 970.64
#2013-06-13| 980.29
#2013-06-14| 987.45
#2013-06-17| 993.41
#2013-06-18| 987.14
#2013-06-19| 994.66
#2013-06-20| 957.09
#2013-06-21| 958.25
#2013-06-24| 957.03
#2013-06-25| 966.22
#2013-06-26| 969.05
#2013-06-27| 988.28
#2013-06-28| 997.76
#2013-07-01|1009.44
#2013-07-02|1015.34
#2013-07-03| 994.68
#2013-07-04|1016.15
#2013-07-05| 997.85
#2013-07-08| 986.73
#2013-07-09|1006.01
#2013-07-10|1010.96
#2013-07-11|1022.80
#2013-07-12|1027.67
#2013-07-15|1038.15
#2013-07-16|1044.47
#2013-07-17|1044.27
#2013-07-18|1044.96
#2013-07-19|1043.78
#2013-07-22|1048.02
#2013-07-23|1054.80
#2013-07-24|1053.12
#2013-07-25|1047.06
#2013-07-26|1043.88
#2013-07-29|1042.66
#2013-07-30|1047.29
#2013-07-31|1039.02
#2013-08-01|1041.91
#2013-08-02|1055.74
#2013-08-05|1057.62
#2013-08-06|1052.92
#2013-08-07|1050.78
#2013-08-08|1062.04
#2013-08-09|1069.80
#2013-08-12|1064.34
#2013-08-13|1051.48
#2013-08-14|1058.28
#2013-08-15|1045.73
#2013-08-16|1050.16
#2013-08-19|1034.70
#2013-08-20|1030.38
#2013-08-21|1024.68
#2013-08-22|1021.39
#2013-08-23|1032.86
#2013-08-26|1036.95
#2013-08-27|1016.10
#2013-08-28|1012.67
#2013-08-29|1014.94
#2013-08-30|1020.47
#2013-09-02|1027.47
#2013-09-03|1021.80
#2013-09-04|1031.92
#2013-09-05|1037.48
#2013-09-06|1056.85
#2013-09-09|1066.35
#2013-09-10|1071.86
#2013-09-11|1085.78
#2013-09-12|1088.70
#2013-09-13|1085.83
#2013-09-16|1102.84
#2013-09-17|1102.83
#2013-09-18|1097.56
#2013-09-19|1123.79
#2013-09-20|1100.04
#2013-09-23|1105.62
#2013-09-24|1103.98
#2013-09-25|1129.08
#2013-09-26|1101.24
#2013-09-27|1096.56
#2013-09-30|1097.92
#2013-10-01|1092.72
#2013-10-02|1098.73
#2013-10-03|1101.28
#2013-10-04|1109.87
#2013-10-07|1115.58
#2013-10-08|1127.72
#2013-10-09|1120.78
#2013-10-10|1136.41
#2013-10-11|1139.42
#2013-10-14|1134.46
#2013-10-15|1138.83
#2013-10-16|1148.62
#2013-10-17|1153.15
#2013-10-18|1161.93
#2013-10-21|1169.52
#2013-10-22|1181.15
#2013-10-23|1175.42
#2013-10-24|1177.32
#2013-10-25|1171.53
#2013-10-28|1173.54
#2013-10-29|1174.55
#2013-10-30|1176.74
#2013-10-31|1162.54
#2013-11-01|1143.10
#2013-11-04|1146.19
#2013-11-05|1137.52
#2013-11-06|1136.00
#2013-11-07|1135.50
#2013-11-08|1121.45
#2013-11-11|1112.73
#2013-11-12|1114.70
#2013-11-13|1110.12
#2013-11-14|1113.75
#2013-11-15|1131.92
#2013-11-18|1145.57
#2013-11-19|1139.67
#2013-11-20|1151.16
#2013-11-21|1140.63
#2013-11-22|1143.46
#2013-11-25|1139.37
#2013-11-26|1125.82
#2013-11-27|1119.66
#2013-11-28|1118.68
#2013-11-29|1131.18
#2013-12-02|1113.50
#2013-12-03|1102.22
#2013-12-04|1091.32
#2013-12-05|1092.74
#2013-12-06|1102.08
#2013-12-09|1097.55
#2013-12-10|1103.19
#2013-12-11|1100.13
#2013-12-12|1073.77
#2013-12-13|1094.26
#2013-12-16|1094.88
#2013-12-17|1099.78
#2013-12-18|1101.31
#2013-12-19|1095.75
#2013-12-20|1098.40
#2013-12-23|1108.83
#2013-12-24|1106.24
#2013-12-25|1107.99
#2013-12-26|1104.08
#2013-12-27|1097.71
#2013-12-30|1104.76
#2013-12-31|1101.52
#2014-01-01|1101.52
#2014-01-02|1091.92
#2014-01-03|1088.53
#2014-01-06|1085.37
#2014-01-07|1090.73
#2014-01-08|1088.87
#2014-01-09|1078.90
#2014-01-10|1085.80
#2014-01-13|1085.45
#2014-01-14|1087.84
#2014-01-15|1086.38
#2014-01-16|1082.54
#2014-01-17|1092.63
#2014-01-20|1089.31
#2014-01-21|1092.71
#2014-01-22|1089.01
#2014-01-23|1081.29
#2014-01-24|1066.62
#2014-01-27|1053.81
#2014-01-28|1062.67
#2014-01-29|1042.82
#2014-01-30|1039.74
#2014-01-31|1038.89
#2014-02-03|1035.28
#2014-02-04|1032.46
#2014-02-05|1032.66
#2014-02-06|1050.86
#2014-02-07|1052.28
#2014-02-10|1050.23
#2014-02-11|1057.28
#2014-02-12|1059.75
#2014-02-13|1052.83
#2014-02-14|1065.14
#2014-02-17|1077.12
#2014-02-18|1079.09
#2014-02-19|1076.73
#2014-02-20|1069.20
#2014-02-21|1074.63
#2014-02-24|1091.68
#2014-02-25|1095.91
#2014-02-26|1090.93
#2014-02-27|1100.16
#2014-02-28|1101.71
#2014-03-03|1088.79
#2014-03-04|1091.95
#2014-03-05|1102.79
#2014-03-06|1114.79
#2014-03-07|1103.85
#2014-03-10|1103.33
#2014-03-11|1097.89
#2014-03-12|1090.70
#2014-03-13|1103.71
#2014-03-14|1104.00
#2014-03-17|1103.98
#2014-03-18|1108.52
#2014-03-19|1109.36
#2014-03-20|1091.88
#2014-03-21|1097.37
#2014-03-24|1102.50
#2014-03-25|1111.38
#2014-03-26|1120.67
#2014-03-27|1113.90
#2014-03-28|1125.91
#2014-03-31|1125.97
#2014-04-01|1126.66
#2014-04-02|1125.23
#2014-04-03|1121.71
#2014-04-04|1131.89
#2014-04-07|1128.50
#2014-04-08|1137.79
#2014-04-09|1142.85
#2014-04-10|1161.07
#2014-04-11|1152.24
#2014-04-14|1155.34
#2014-04-15|1144.89
#2014-04-16|1149.35
#2014-04-17|1164.35
#2014-04-18|1163.31
#2014-04-21|1162.82
#2014-04-22|1162.02
#2014-04-23|1164.95
#2014-04-24|1163.08
#2014-04-25|1164.45
#2014-04-28|1162.56
#2014-04-29|1170.99
#2014-04-30|1177.82
#2014-05-01|1182.32
#2014-05-02|1187.69
#2014-05-05|1187.45
#2014-05-06|1191.21
#2014-05-07|1191.24
#2014-05-08|1205.20
#2014-05-09|1203.31
#2014-05-12|1209.97
#2014-05-13|1221.79
#2014-05-14|1224.31
#2014-05-15|1218.34
#2014-05-16|1221.88
#2014-05-19|1225.71
#2014-05-20|1214.83
#2014-05-21|1212.08
#2014-05-22|1220.41
#2014-05-23|1225.70
#2014-05-26|1215.88
#2014-05-27|1202.19
#2014-05-28|1193.09
#2014-05-29|1194.26
#2014-05-30|1181.93
#2014-06-02|1172.88
#2014-06-03|1157.12
#2014-06-04|1165.00
#2014-06-05|1179.71
#2014-06-06|1190.42
#2014-06-09|1189.64
#2014-06-10|1184.08
#2014-06-11|1183.91
#2014-06-12|1188.31
#2014-06-13|1178.98
#2014-06-16|1176.19
#2014-06-17|1172.11
#2014-06-18|1177.67
#2014-06-19|1186.59
#2014-06-20|1186.53
#2014-06-23|1193.25
#2014-06-24|1189.66
#2014-06-25|1180.53
#2014-06-26|1182.02
#2014-06-27|1186.13
#2014-06-30|1195.36
#2014-07-01|1195.03
#2014-07-02|1189.91
#2014-07-03|1187.05
#2014-07-04|1186.22
#2014-07-07|1182.89
#2014-07-08|1190.68
#2014-07-09|1194.06
#2014-07-10|1189.93
#2014-07-11|1192.32
#2014-07-14|1204.21
#2014-07-15|1205.16
#2014-07-16|1207.23
#2014-07-17|1212.25
#2014-07-18|1213.38
#2014-07-21|1209.91
#2014-07-22|1219.84
#2014-07-23|1224.87
#2014-07-24|1228.62
#2014-07-25|1224.33
#2014-07-28|1222.30
#2014-07-29|1219.48
#2014-07-30|1207.71
#2014-07-31|1201.97
#2014-08-01|1203.45
#2014-08-04|1205.08
#2014-08-05|1204.77
#2014-08-06|1207.55
#2014-08-07|1204.03
#2014-08-08|1203.44
#2014-08-11|1214.62
#2014-08-12|1221.13
#2014-08-13|1224.44
#2014-08-14|1227.98
#2014-08-15|1224.56
#2014-08-18|1222.57
#2014-08-19|1229.61
#2014-08-20|1216.20
#2014-08-21|1219.89
#2014-08-22|1218.23
#2014-08-25|1224.49
#2014-08-26|1224.31
#2014-08-27|1226.30
#2014-08-28|1230.78
#2014-08-29|1234.10
#2014-09-01|1233.15
#2014-09-02|1234.10
#2014-09-03|1240.46
#2014-09-04|1244.39
#2014-09-05|1240.35
#2014-09-08|1236.63
#2014-09-09|1219.64
#2014-09-10|1209.56
#2014-09-11|1207.57
#2014-09-12|1202.36
#2014-09-15|1201.95
#2014-09-16|1197.69
#2014-09-17|1204.09
#2014-09-18|1193.72
#2014-09-19|1194.34
#2014-09-22|1178.49
#2014-09-23|1172.84
#2014-09-24|1169.75
#2014-09-25|1159.09
#2014-09-26|1160.27
#2014-09-29|1159.40
#2014-09-30|1155.14
#2014-10-01|1156.27
#2014-10-02|1161.05
#2014-10-03|1152.25
#2014-10-06|1164.05
#2014-10-07|1166.49
#2014-10-08|1152.85
#2014-10-09|1166.71
#2014-10-10|1153.98
#2014-10-13|1147.44
#2014-10-14|1144.19
#2014-10-15|1132.29
#2014-10-16|1115.93
#2014-10-17|1125.14
#2014-10-20|1134.47
#2014-10-21|1148.18
#2014-10-22|1148.41
#2014-10-23|1152.54
#2014-10-24|1151.82
#2014-10-27|1149.59
#2014-10-28|1169.89
#2014-10-29|1181.62
#2014-10-30|1179.56
#2014-10-31|1174.61
#2014-11-03|1181.37
#2014-11-04|1181.82
#2014-11-05|1170.56
#2014-11-06|1164.62
#2014-11-07|1153.96
#2014-11-10|1159.79
#2014-11-11|1160.31
#2014-11-12|1166.67
#2014-11-13|1169.37
#2014-11-14|1173.71
#2014-11-17|1167.31
#2014-11-18|1179.50
#2014-11-19|1182.80
#2014-11-20|1187.05
#2014-11-21|1200.20
#2014-11-24|1192.02
#2014-11-25|1193.85
#2014-11-26|1191.40
#2014-11-27|1190.09
#2014-11-28|1185.17
#2014-12-01|1175.22
#2014-12-02|1165.22
#2014-12-03|1172.15
#2014-12-04|1173.23
#2014-12-05|1159.43
#2014-12-08|1143.39
#2014-12-09|1147.16
#2014-12-10|1130.58
#2014-12-11|1113.16
#2014-12-12|1104.85
#2014-12-15|1090.99
#2014-12-16|1082.32
#2014-12-17|1076.49
#2014-12-18|1108.94
#2014-12-19|1113.32
#2014-12-22|1121.05
#2014-12-23|1120.04
#2014-12-24|1117.29
#2014-12-25|1118.41
#2014-12-26|1124.40
#2014-12-29|1129.65
#2014-12-30|1132.40
#2014-12-31|1130.63
#2015-01-01|1130.63
#2015-01-02|1122.70
#2015-01-05|1123.33
#2015-01-06|1118.56
#2015-01-07|1118.76
#2015-01-08|1134.51
#2015-01-09|1145.39
#2015-01-12|1147.16
#2015-01-13|1159.67
#2015-01-14|1159.84
#2015-01-15|1156.92
#2015-01-16|1149.91
#2015-01-19|1151.34
#2015-01-20|1154.06
#2015-01-21|1171.70
#2015-01-22|1182.39
#2015-01-23|1186.52
#2015-01-26|1183.44
#2015-01-27|1180.92
#2015-01-28|1180.92
#2015-01-29|1180.21
#2015-01-30|1174.68
#2015-02-02|1182.71
#2015-02-03|1200.03
#2015-02-04|1194.29
#2015-02-05|1212.40
#2015-02-06|1194.24
#2015-02-09|1180.28
#2015-02-10|1172.51
#2015-02-11|1149.29
#2015-02-12|1161.74
#2015-02-13|1170.71
#2015-02-16|1165.60
#2015-02-17|1160.37
#2015-02-18|1156.72
#2015-02-19|1159.80
#2015-02-20|1164.46
#2015-02-23|1168.24
#2015-02-24|1175.93
#2015-02-25|1179.71
#2015-02-26|1170.18
#2015-02-27|1158.84
#2015-03-02|1156.45
#2015-03-03|1153.81
#2015-03-04|1147.81
#2015-03-05|1156.82
#2015-03-06|1135.41
#2015-03-09|1123.79
#2015-03-10|1093.97
#2015-03-11|1089.20
#2015-03-12|1091.15
#2015-03-13|1074.09
#2015-03-16|1077.27
#2015-03-17|1079.18
#2015-03-18|1081.90
#2015-03-19|1082.99
#2015-03-20|1103.31
#2015-03-23|1114.98
#2015-03-24|1121.80
#2015-03-25|1108.52
#2015-03-26|1097.17
#2015-03-27|1092.44
#2015-03-30|1088.84
#2015-03-31|1087.40
#2015-04-01|1094.94
#2015-04-02|1097.68
#2015-04-03|1114.51
#2015-04-06|1116.64
#2015-04-07|1106.60
#2015-04-08|1111.03
#2015-04-09|1111.71
#2015-04-10|1108.28
#2015-04-13|1096.82
#2015-04-14|1108.86
#2015-04-15|1093.56
#2015-04-16|1109.74
#2015-04-17|1105.92
#2015-04-20|1092.40
#2015-04-21|1097.76
#2015-04-22|1089.19
#2015-04-23|1089.17
#2015-04-24|1096.42
#2015-04-27|1098.01
#2015-04-28|1120.20
#2015-04-29|1138.42
#2015-04-30|1120.14
#2015-05-01|1114.26
#2015-05-04|1119.59
#2015-05-05|1135.44
#2015-05-06|1124.74
#2015-05-07|1106.38
#2015-05-08|1121.18
#2015-05-11|1111.07
#2015-05-12|1110.26
#2015-05-13|1120.96
#2015-05-14|1120.65
#2015-05-15|1122.07
#2015-05-18|1131.48
#2015-05-19|1124.21
#2015-05-20|1137.01
#2015-05-21|1144.27
#2015-05-22|1138.66
#2015-05-25|1130.65
#2015-05-26|1108.21
#2015-05-27|1099.99
#2015-05-28|1093.60
#2015-05-29|1096.41
#2015-06-01|1083.15
#2015-06-02|1079.41
#2015-06-03|1069.81
#2015-06-04|1059.20
#2015-06-05|1043.90
#2015-06-08|1032.27
#2015-06-09|1041.51
#2015-06-10|1052.90
#2015-06-11|1048.20
#2015-06-12|1045.11
#2015-06-15|1039.14
#2015-06-16|1041.45
#2015-06-17|1040.50
#2015-06-18|1056.45
#2015-06-19|1058.71
#2015-06-22|1056.53
#2015-06-23|1049.30
#2015-06-24|1045.24
#2015-06-25|1054.82
#2015-06-26|1049.87
#2015-06-29|1038.02
#2015-06-30|1050.79
#2015-07-01|1039.02
#2015-07-02|1040.40
#2015-07-03|1045.36
#2015-07-06|1022.53
#2015-07-07|1003.66
#2015-07-08| 995.30
#2015-07-09|1008.32
#2015-07-10|1012.57
#2015-07-13|1003.82
#2015-07-14|1016.79
#2015-07-15|1025.18
#2015-07-16|1029.80
#2015-07-17|1038.74
#2015-07-20|1030.48
#2015-07-21|1035.51
#2015-07-22|1028.50
#2015-07-23|1028.14
#2015-07-24|1007.21
#2015-07-27|1000.96
#2015-07-28| 995.97
#2015-07-29|1013.93
#2015-07-30|1000.01
#2015-07-31|1009.97
#2015-08-03|1003.45
#2015-08-04|1010.73
#2015-08-05|1006.89
#2015-08-06|1005.43
#2015-08-07|1017.44
#2015-08-10|1011.48
#2015-08-11|1006.27
#2015-08-12| 997.44
#2015-08-13| 992.82
#2015-08-14| 987.87
#2015-08-17| 982.16
#2015-08-18| 973.92
#2015-08-19| 966.49
#2015-08-20| 971.60
#2015-08-21| 962.08
#2015-08-24| 908.44
#2015-08-25| 935.68
#2015-08-26| 925.28
#2015-08-27| 932.06
#2015-08-28| 935.85
#2015-08-31| 941.67
#2015-09-01| 925.63
#2015-09-02| 924.58
#2015-09-03| 928.26
#2015-09-04| 907.85
#2015-09-07| 888.34
#2015-09-08| 899.41
#2015-09-09| 903.54
#2015-09-10| 898.33
#2015-09-11| 901.22
#2015-09-14| 913.08
#2015-09-15| 912.99
#2015-09-16| 931.20
#2015-09-17| 926.82
#2015-09-18| 928.78
#2015-09-21| 910.02
#2015-09-22| 890.17
#2015-09-23| 885.25
#2015-09-24| 872.00
#2015-09-25| 880.51
#2015-09-28| 860.24
#2015-09-29| 856.40
#2015-09-30| 860.55
#2015-10-01| 865.34
#2015-10-02| 873.07
#2015-10-05| 888.96
#2015-10-06| 899.27
#2015-10-07| 912.46
#2015-10-08| 915.06
#2015-10-09| 930.35
#2015-10-12| 937.74
#2015-10-13| 921.71
#2015-10-14| 930.54
#2015-10-15| 944.89
#2015-10-16| 943.89
#2015-10-19| 940.10
#2015-10-20| 940.65
#2015-10-21| 921.13
#2015-10-22| 926.14
#2015-10-23| 923.17
#2015-10-26| 929.92
#2015-10-27| 922.13
#2015-10-28| 928.84
#2015-10-29| 902.35
#2015-10-30| 905.96
#2015-11-02| 907.92
#2015-11-03| 910.57
#2015-11-04| 904.43
#2015-11-05| 900.91
#2015-11-06| 875.84
#2015-11-09| 856.67
#2015-11-10| 848.78
#2015-11-11| 848.14
#2015-11-12| 832.87
#2015-11-13| 820.86
#2015-11-16| 817.11
#2015-11-17| 816.89
#2015-11-18| 821.01
#2015-11-19| 836.46
#2015-11-20| 842.37
#2015-11-23| 831.88
#2015-11-24| 834.26
#2015-11-25| 823.86
#2015-11-26| 820.99
#2015-11-27| 813.38
#2015-11-30| 801.89
#2015-12-01| 803.00
#2015-12-02| 805.79
#2015-12-03| 801.81
#2015-12-04| 798.22
#2015-12-07| 789.40
#2015-12-08| 781.42
#2015-12-09| 788.63
#2015-12-10| 742.16
#2015-12-11| 688.14
#2015-12-14| 720.07
#2015-12-15| 737.75
#2015-12-16| 737.89
#2015-12-17| 745.10
#2015-12-18| 743.74
#2015-12-21| 753.49
#2015-12-22| 759.67
#2015-12-23| 774.82
#2015-12-24| 773.75
#2015-12-25| 773.75
#2015-12-28| 773.57
#2015-12-29| 773.55
#2015-12-30| 765.43
#2015-12-31| 766.09
#2016-01-01| 766.09
#2016-01-04| 751.25
#2016-01-05| 756.20
#2016-01-06| 746.41
#2016-01-07| 727.01
#2016-01-08| 721.85
#2016-01-11| 693.61
#2016-01-12| 696.67
#2016-01-13| 700.54
#2016-01-14| 690.07
#2016-01-15| 674.15
#2016-01-18| 673.66
#2016-01-19| 674.08
#2016-01-20| 650.64
#2016-01-21| 663.24
#2016-01-22| 668.23
#2016-01-25| 673.71
#2016-01-26| 686.06
#2016-01-27| 691.15
#2016-01-28| 703.57
#2016-01-29| 718.82
#2016-02-01| 722.69
#2016-02-02| 712.25
#2016-02-03| 716.81
#2016-02-04| 747.15
#2016-02-05| 745.66
#2016-02-08| 740.47
#2016-02-09| 738.82
#2016-02-10| 738.73
#2016-02-11| 744.31
#2016-02-12| 755.08
#2016-02-15| 760.04
#2016-02-16| 758.04
#2016-02-17| 775.59
#2016-02-18| 783.28
#2016-02-19| 780.78
#2016-02-22| 792.22
#2016-02-23| 790.74
#2016-02-24| 777.99
#2016-02-25| 789.88
#2016-02-26| 771.23
#2016-02-29| 786.68
#2016-03-01| 802.71
#2016-03-02| 811.19
#2016-03-03| 826.43
#2016-03-04| 844.09
#2016-03-07| 859.86
#2016-03-08| 856.50
#2016-03-09| 852.38
#2016-03-10| 855.11
#2016-03-11| 859.45
#2016-03-14| 839.77
#2016-03-15| 823.85
#2016-03-16| 816.62
#2016-03-17| 875.97
#2016-03-18| 875.52
#2016-03-21| 879.78
#2016-03-22| 874.85
#2016-03-23| 864.20
#2016-03-24| 860.82
#2016-03-25| 860.97
#2016-03-28| 859.67
#2016-03-29| 863.71
#2016-03-30| 901.02
#2016-03-31| 907.20
#2016-04-01| 898.27
#2016-04-04| 912.88
#2016-04-05| 892.31
#2016-04-06| 875.66
#2016-04-07| 877.07
#2016-04-08| 895.47
#2016-04-11| 903.41
#2016-04-12| 918.03
#2016-04-13| 929.02
#2016-04-14| 934.82
#2016-04-15| 929.76
#2016-04-18| 944.13
#2016-04-19| 961.00
#2016-04-20| 973.83
#2016-04-21| 966.04
#2016-04-22| 956.69
#2016-04-25| 951.42
#2016-04-26| 953.75
#2016-04-27| 944.13
#2016-04-28| 965.21
#2016-04-29| 973.23
#2016-05-02| 967.12
#2016-05-03| 932.20
#2016-05-04| 911.73
#2016-05-05| 911.49
#2016-05-06| 907.52
#2016-05-09| 886.41
#2016-05-10| 887.42
#2016-05-11| 896.76
#2016-05-12| 894.33
#2016-05-13| 876.14
#2016-05-16| 856.87
#2016-05-17| 864.41
#2016-05-18| 855.83
#2016-05-19| 847.14
#2016-05-20| 862.52
#2016-05-23| 851.81
#2016-05-24| 856.03
#2016-05-25| 858.84
#2016-05-26| 867.45
#2016-05-27| 860.89
#2016-05-30| 851.06
#2016-05-31| 847.21
#2016-06-01| 857.52
#2016-06-02| 857.26
#2016-06-03| 881.11
#2016-06-06| 903.65
#2016-06-07| 911.68
#2016-06-08| 919.06
#2016-06-09| 907.55
#2016-06-10| 890.10
#2016-06-13| 884.73
#2016-06-14| 860.86
#2016-06-15| 864.75
#2016-06-16| 853.58
#2016-06-17| 871.04
#2016-06-20| 888.48
#2016-06-21| 894.93
#2016-06-22| 898.68
#2016-06-23| 913.43
#2016-06-24| 882.04
#2016-06-27| 831.18
#2016-06-28| 857.89
#2016-06-29| 889.28
#2016-06-30| 907.09
#2016-07-01| 921.51
#2016-07-04| 936.14
#2016-07-05| 916.08
#2016-07-06| 903.01
#2016-07-07| 910.51
#2016-07-08| 920.71
#2016-07-11| 945.58
#2016-07-12| 952.79
#2016-07-13| 951.79
#2016-07-14| 970.99
#2016-07-15| 964.60
#2016-07-18| 966.30
#2016-07-19| 960.69
#2016-07-20| 964.60
#2016-07-21| 973.65
#2016-07-22| 966.27
#2016-07-25| 969.04
#2016-07-26| 975.52
#2016-07-27| 994.67
#2016-07-28| 993.09
#2016-07-29|1016.57
#2016-08-01|1020.02
#2016-08-02|1013.16
#2016-08-03|1013.21
#2016-08-04|1029.73
#2016-08-05|1026.66
#2016-08-08|1038.35
#2016-08-09|1048.60
#2016-08-10|1066.78
#2016-08-11|1075.02
#2016-08-12|1066.76
#2016-08-15|1078.03
#2016-08-16|1066.58
#2016-08-17|1048.40
#2016-08-18|1061.39
#2016-08-19|1049.20
#2016-08-22|1038.49
#2016-08-23|1045.43
#2016-08-24| 997.60
#2016-08-25| 991.39
#2016-08-26|1001.71
#2016-08-29| 979.59
#2016-08-30| 978.34
#2016-08-31| 955.63
#2016-09-01| 953.08
#2016-09-02| 971.74
#2016-09-05| 981.53
#2016-09-06|1007.91
#2016-09-07|1011.99
#2016-09-08|1015.11
#2016-09-09| 991.33
#2016-09-12| 982.09
#2016-09-13| 981.92
#2016-09-14| 988.39
#2016-09-15| 988.99
#2016-09-16| 981.47
#2016-09-19| 998.94
#2016-09-20|1006.09
#2016-09-21|1009.30
#2016-09-22|1025.52
#2016-09-23|1021.79
#2016-09-26|1017.09
#2016-09-27|1027.99
#2016-09-28|1024.38
#2016-09-29|1019.36
#2016-09-30|1016.32
#2016-10-03|1033.25
#2016-10-04|1037.59
#2016-10-05|1038.25
#2016-10-06|1030.93
#2016-10-07|1035.15
#2016-10-10|1038.27
#2016-10-11| 997.64
#2016-10-12|1002.38
#2016-10-13|1000.21
#2016-10-14|1008.76
#2016-10-17|1000.81
#2016-10-18|1013.10
#2016-10-19|1017.91
#2016-10-20|1018.61
#2016-10-21|1011.47
#2016-10-24|1014.21
#2016-10-25|1018.32
#2016-10-26|1013.90
#2016-10-27|1013.47
#2016-10-28|1014.79
#2016-10-31|1039.34
#2016-11-01|1035.52
#2016-11-02|1039.53
#2016-11-03| 983.30
#2016-11-04| 955.20
#2016-11-07| 969.67
#2016-11-08| 974.52
#2016-11-09| 964.46
#2016-11-10| 946.04
#2016-11-11| 918.63
#2016-11-14| 920.21
#2016-11-15| 937.43
#2016-11-16| 945.05
#2016-11-17| 951.25
#2016-11-18| 943.98
#2016-11-21| 949.35
#2016-11-22| 964.15
#2016-11-23| 956.42
#2016-11-24| 954.12
#2016-11-25| 951.43
#2016-11-28| 978.96
#2016-11-29| 965.39
#2016-11-30| 967.52
#2016-12-01| 962.43
#2016-12-02| 964.43
#2016-12-05| 976.66
#2016-12-06| 985.80
#2016-12-07| 998.50
#2016-12-08| 994.05
#2016-12-09| 992.58
#2016-12-12|1000.17
#2016-12-13|1003.13
#2016-12-14| 998.98
#2016-12-15| 970.60
#2016-12-16| 966.80
#2016-12-19| 971.78
#2016-12-20| 978.61
#2016-12-21| 989.74
#2016-12-22| 982.69
#2016-12-23| 984.10
#2016-12-26| 982.03
#2016-12-27| 988.01
#2016-12-28|1000.87
#2016-12-29|1021.07
#2016-12-30|1028.56
#2017-01-02|1029.16
#2017-01-03|1018.69
#2017-01-04|1032.62
#2017-01-05|1041.50
#2017-01-06|1039.24
#2017-01-09|1033.07
#2017-01-10|1032.72
#2017-01-11|1016.43
#2017-01-12|1049.34
#2017-01-13|1050.26
#2017-01-16|1042.75
#2017-01-17|1053.41
#2017-01-18|1055.12
#2017-01-19|1039.21
#2017-01-20|1040.57
#2017-01-23|1050.75
#2017-01-24|1066.04
#2017-01-25|1068.35
#2017-01-26|1069.03
#2017-01-27|1059.21
#2017-01-30|1049.92
#2017-01-31|1054.90
#2017-02-01|1059.43
#2017-02-02|1071.23
#2017-02-03|1080.08
#2017-02-06|1066.44
#2017-02-07|1071.78
#2017-02-08|1079.43
#2017-02-09|1077.71
#2017-02-10|1086.14
#2017-02-13|1097.19
#2017-02-14|1104.61
#2017-02-15|1122.75
#2017-02-16|1140.19
#2017-02-17|1131.01
#2017-02-20|1127.88
#2017-02-21|1123.59
#2017-02-22|1117.72
#2017-02-23|1135.47
#2017-02-24|1120.57
#2017-02-27|1120.38
#2017-02-28|1109.45
#2017-03-01|1106.74
#2017-03-02|1112.00
#2017-03-03|1115.35
#2017-03-06|1120.30
#2017-03-07|1116.22
#2017-03-08|1105.97
#2017-03-09|1089.99
#2017-03-10|1098.17
#2017-03-13|1106.66
#2017-03-14|1102.12
#2017-03-15|1112.03
#2017-03-16|1151.26
#2017-03-17|1149.96
#2017-03-20|1158.02
#2017-03-21|1159.28
#2017-03-22|1160.75
#2017-03-23|1162.82
#2017-03-24|1167.11
#2017-03-27|1134.75
#2017-03-28|1127.27
#2017-03-29|1121.94
#2017-03-30|1130.73
#2017-03-31|1081.47
#2017-04-03|1073.01
#2017-04-04|1072.90
#2017-04-05|1049.89
#2017-04-06|1038.06
#2017-04-07|1039.75
#2017-04-10|1028.45
#2017-04-11|1035.82
#2017-04-12|1048.81
#2017-04-13|1065.63
#2017-04-14|1065.52
#2017-04-17|1073.13
#2017-04-18|1069.99
#2017-04-19|1061.41
#2017-04-20|1066.07
#2017-04-21|1059.79
#2017-04-24|1069.63
#2017-04-25|1067.30
#2017-04-26|1055.15
#2017-04-27|1051.42
#2017-04-28|1056.47
#2017-05-01|1057.73
#2017-05-02|1068.78
#2017-05-03|1060.77
#2017-05-04|1045.99
#2017-05-05|1043.95
#2017-05-08|1041.50
#2017-05-09|1041.80
#2017-05-10|1050.50
#2017-05-11|1052.36
#2017-05-12|1055.44
#2017-05-15|1067.06
#2017-05-16|1070.80
#2017-05-17|1058.55
#2017-05-18|1042.15
#2017-05-19|1053.37
#2017-05-22|1051.64
#2017-05-23|1062.26
#2017-05-24|1066.63
#2017-05-25|1072.68
#2017-05-26|1074.36
#2017-05-29|1060.96
#2017-05-30|1057.28
#2017-05-31|1050.47
#2017-06-01|1059.51
#2017-06-02|1073.60
#2017-06-05|1081.24
#2017-06-06|1074.91
#2017-06-07|1069.51
#2017-06-08|1057.42
#2017-06-09|1069.98
#2017-06-12|1074.46
#2017-06-13|1078.51
#2017-06-14|1091.85
#2017-06-15|1068.59
#2017-06-16|1070.77
#2017-06-19|1057.84
#2017-06-20|1042.11
#2017-06-21|1042.95
#2017-06-22|1039.55
#2017-06-23|1045.50
#2017-06-26|1056.25
#2017-06-27|1048.69
#2017-06-28|1042.98
#2017-06-29|1043.69
#2017-06-30|1038.86
#2017-07-03|1031.13
#2017-07-04|1031.51
#2017-07-05|1019.13
#2017-07-06|1021.98
#2017-07-07|1015.24
#2017-07-10|1014.45
#2017-07-11|1006.25
#2017-07-12|1028.33
#2017-07-13|1031.27
#2017-07-14|1049.74
#2017-07-17|1061.77
#2017-07-18|1057.33
#2017-07-19|1057.45
#2017-07-20|1052.73
#2017-07-21|1058.01
#2017-07-24|1054.38
#2017-07-25|1043.26
#2017-07-26|1047.84
#2017-07-27|1051.81
#2017-07-28|1050.44
#2017-07-31|1035.84
#2017-08-01|1032.07
#2017-08-02|1034.68
#2017-08-03|1031.71
#2017-08-04|1025.36
#2017-08-07|1038.74
#2017-08-08|1040.52
#2017-08-09|1023.29
#2017-08-10|1026.39
#2017-08-11|1015.81
#2017-08-14|1023.35
#2017-08-15|1018.88
#2017-08-16|1026.63
#2017-08-17|1029.64
#2017-08-18|1031.76
#2017-08-21|1035.88
#2017-08-22|1035.04
#2017-08-23|1032.61
#2017-08-24|1037.14
#2017-08-25|1045.82
#2017-08-28|1053.20
#2017-08-29|1056.49
#2017-08-30|1055.08
#2017-08-31|1063.59
#2017-09-01|1072.10
#2017-09-04|1068.51
#2017-09-05|1074.97
#2017-09-06|1072.60
#2017-09-07|1073.21
#2017-09-08|1069.14
#2017-09-11|1067.79
#2017-09-12|1059.30
#2017-09-13|1047.56
#2017-09-14|1051.42
#2017-09-15|1059.92
#2017-09-18|1047.68
#2017-09-19|1041.08
#2017-09-20|1044.20
#2017-09-21|1051.33
#2017-09-22|1052.01
#2017-09-25|1044.95
#2017-09-26|1033.63
#2017-09-27|1018.29
#2017-09-28|1017.60
#2017-09-29|1030.21
#2017-10-02|1022.89
#2017-10-03|1025.05
#2017-10-04|1035.00
#2017-10-05|1033.64
#2017-10-06|1028.20
#2017-10-09|1024.13
#2017-10-10|1038.96
#2017-10-11|1046.29
#2017-10-12|1058.53
#2017-10-13|1072.51
#2017-10-16|1071.29
#2017-10-17|1057.72
#2017-10-18|1051.58
#2017-10-19|1051.44
#2017-10-20|1038.28
#2017-10-23|1038.41
#2017-10-24|1031.51
#2017-10-25|1020.52
#2017-10-26|1010.12
#2017-10-27|1011.45
#2017-10-30|1027.18
#2017-10-31|1024.30
#2017-11-01|1030.00
#2017-11-02|1032.56
#2017-11-03|1020.00
#2017-11-06|1010.70
#2017-11-07|1007.43
#2017-11-08|1013.66
#2017-11-09|1009.45
#2017-11-10|1004.20
#2017-11-13| 988.88
#2017-11-14| 988.77
#2017-11-15| 983.92
#2017-11-16| 989.76
#2017-11-17| 994.83
#2017-11-20| 985.76
#2017-11-21| 993.12
#2017-11-22|1003.13
#2017-11-23|1002.97
#2017-11-24|1009.63
#2017-11-27|1018.61
#2017-11-28|1036.35
#2017-11-29|1042.68
#2017-11-30|1046.40
#2017-12-01|1035.58
#2017-12-04|1046.25
#2017-12-05|1048.52
#2017-12-06|1026.22
#2017-12-07|1006.30
#2017-12-08|1004.46
#2017-12-11|1007.76
#2017-12-12| 998.83
#2017-12-13|1010.24
#2017-12-14|1016.69
#2017-12-15|1041.95
#2017-12-18|1108.28
#2017-12-19|1113.34
#2017-12-20|1117.26
#2017-12-21|1109.46
#2017-12-22|1124.16
#2017-12-25|1125.92
#2017-12-26|1129.48
#2017-12-27|1157.75
#2017-12-28|1159.81
#2017-12-29|1161.93
#2018-01-01|1161.93
#2018-01-02|1154.27
#2018-01-03|1162.53
#2018-01-04|1166.39
#2018-01-05|1165.51
#2018-01-08|1167.93
#2018-01-09|1174.58
#2018-01-10|1158.15
#2018-01-11|1155.93
#2018-01-12|1162.51
#2018-01-15|1169.70
#2018-01-16|1182.10
#2018-01-17|1179.56
#2018-01-18|1191.56
#2018-01-19|1184.34
#2018-01-22|1201.60
#2018-01-23|1207.22
#2018-01-24|1230.18
#2018-01-25|1242.37
#2018-01-26|1237.91
#2018-01-29|1217.68
#2018-01-30|1205.95
#2018-01-31|1215.94
#2018-02-01|1208.97
#2018-02-02|1189.98
#2018-02-05|1167.63
#2018-02-06|1154.61
#2018-02-07|1172.39
#2018-02-08|1173.48
#2018-02-09|1165.30
#2018-02-12|1179.52
#2018-02-13|1187.01
#2018-02-14|1213.78
#2018-02-15|1246.53
#2018-02-16|1257.36
#2018-02-19|1247.52
#2018-02-20|1229.75
#2018-02-21|1242.54
#2018-02-22|1245.08
#2018-02-23|1257.11
#2018-02-26|1255.28
#2018-02-27|1242.75
#2018-02-28|1234.45
#2018-03-01|1222.28
#2018-03-02|1209.84
#2018-03-05|1220.00
#2018-03-06|1235.05
#2018-03-07|1233.62
#2018-03-08|1224.09
#2018-03-09|1234.38
#2018-03-12|1240.93
#2018-03-13|1242.46
#2018-03-14|1227.85
#2018-03-15|1212.88
#2018-03-16|1207.76
#2018-03-19|1192.88
#2018-03-20|1207.85
#2018-03-21|1213.30
#2018-03-22|1216.47
#2018-03-23|1222.35
#2018-03-26|1228.31
#2018-03-27|1240.01
#2018-03-28|1224.75
#2018-03-29|1227.92
#2018-03-30|1227.47
#2018-04-02|1233.74
#2018-04-03|1235.24
#2018-04-04|1218.67
#2018-04-05|1218.02
#2018-04-06|1219.53
#2018-04-09|1214.67
#2018-04-10|1219.70
#2018-04-11|1227.44
#2018-04-12|1221.48
#2018-04-13|1218.26
#2018-04-16|1213.14
#2018-04-17|1223.80
#2018-04-18|1230.23
#2018-04-19|1230.66
#2018-04-20|1219.08
#2018-04-23|1203.07
#2018-04-24|1198.00
#2018-04-25|1184.68
#2018-04-26|1195.54
#2018-04-27|1201.85
#2018-04-30|1204.05
#2018-05-01|1192.00
#2018-05-02|1196.01
#2018-05-03|1185.96
#2018-05-04|1198.04
#2018-05-07|1192.01
#2018-05-08|1187.05
#2018-05-09|1181.46
#2018-05-10|1183.99
#2018-05-11|1201.72
#2018-05-14|1195.10
#2018-05-15|1162.58
#2018-05-16|1170.26
#2018-05-17|1161.73
#2018-05-18|1149.63
#2018-05-21|1144.55
#2018-05-22|1156.05
#2018-05-23|1150.89
#2018-05-24|1152.37
#2018-05-25|1154.08
#2018-05-28|1153.02
#2018-05-29|1140.89
#2018-05-30|1138.63
#2018-05-31|1133.66
#2018-06-01|1137.17
#2018-06-04|1503.89
#2018-06-05|1475.39
#2018-06-06|1477.21
#2018-06-07|1456.99
#2018-06-08|1437.62
#2018-06-11|1433.54
#2018-06-12|1426.41
#2018-06-13|1418.95
#2018-06-14|1417.46
#2018-06-15|1400.28
#2018-06-18|1386.70
#2018-06-19|1375.55
#2018-06-20|1389.03
#2018-06-21|1385.61
#2018-06-22|1398.76
#2018-06-25|1383.68
#2018-06-26|1376.30
#2018-06-27|1360.52
#2018-06-28|1347.31
#2018-06-29|1372.97
#2018-07-02|1387.81
#2018-07-03|1402.60
#2018-07-04|1404.43
#2018-07-05|1416.55
#2018-07-06|1428.35
#2018-07-09|1439.26
#2018-07-10|1439.90
#2018-07-11|1427.25
#2018-07-12|1444.80
#2018-07-13|1447.13
#2018-07-16|1444.96
#2018-07-17|1445.54
#2018-07-18|1418.67
#2018-07-19|1396.36
#2018-07-20|1410.63
#2018-07-23|1400.03
#2018-07-24|1408.42
#2018-07-25|1399.43
#2018-07-26|1397.88
#2018-07-27|1403.54
#2018-07-30|1408.56
#2018-07-31|1420.37
#2018-08-01|1411.52
#2018-08-02|1387.11
#2018-08-03|1397.13
#2018-08-06|1378.38
#2018-08-07|1391.51
#2018-08-08|1391.78
#2018-08-09|1376.83
#2018-08-10|1336.64
#2018-08-13|1299.05
#2018-08-14|1305.34
#2018-08-15|1266.91
#2018-08-16|1270.37
#2018-08-17|1252.28
#2018-08-20|1260.72
#2018-08-21|1281.52
#2018-08-22|1271.73
#2018-08-23|1274.25
#2018-08-24|1278.61
#2018-08-27|1294.47
#2018-08-28|1300.90
#2018-08-29|1278.96
#2018-08-30|1259.00
#2018-08-31|1257.88
#2018-09-03|1244.64
#2018-09-04|1214.54
#2018-09-05|1200.04
#2018-09-06|1204.44
#2018-09-07|1220.69
#2018-09-10|1205.43
#2018-09-11|1215.24
#2018-09-12|1226.25
#2018-09-13|1247.47
#2018-09-14|1235.15
#2018-09-17|1222.10
#2018-09-18|1232.13
#2018-09-19|1236.06
#2018-09-20|1248.64
#2018-09-21|1260.50
#2018-09-24|1269.55
#2018-09-25|1260.90
#2018-09-26|1279.66
#2018-09-27|1282.35
#2018-09-28|1273.92
#2018-10-01|1269.50
#2018-10-02|1258.17
#2018-10-03|1250.64
#2018-10-04|1219.45
#2018-10-05|1210.77
#2018-10-08|1200.68
#2018-10-09|1204.10
#2018-10-10|1207.80
#2018-10-11|1207.86
#2018-10-12|1221.30
#2018-10-15|1228.60
#2018-10-16|1252.98
#2018-10-17|1251.13
#2018-10-18|1233.45
#2018-10-19|1227.08
#2018-10-22|1226.08
#2018-10-23|1215.52
#2018-10-24|1211.15
#2018-10-25|1199.10
#2018-10-26|1189.24
#2018-10-29|1196.62
#2018-10-30|1193.19
#2018-10-31|1193.99
#2018-11-01|1221.86
#2018-11-02|1235.47
#2018-11-05|1258.30
#2018-11-06|1253.34
#2018-11-07|1280.81
#2018-11-08|1274.94
#2018-11-09|1252.08
#2018-11-12|1230.95
#2018-11-13|1213.93
#2018-11-14|1218.61
#2018-11-15|1228.99
#2018-11-16|1252.23
#2018-11-19|1261.12
#2018-11-20|1250.69
#2018-11-21|1255.01
#2018-11-22|1260.64
#2018-11-23|1243.46
#2018-11-26|1237.34
#2018-11-27|1231.04
#2018-11-28|1232.02
#2018-11-29|1261.78
#2018-11-30|1239.26
#2018-12-03|1258.58
#2018-12-04|1258.85
#2018-12-05|1242.09
#2018-12-06|1216.08
#2018-12-07|1223.62
#2018-12-10|1195.85
#2018-12-11|1199.04
#2018-12-12|1219.27
#2018-12-13|1219.63
#2018-12-14|1195.83
#2018-12-17|1200.00
#2018-12-18|1197.42
#2018-12-19|1209.59
#2018-12-20|1193.81
#2018-12-21|1174.24
#2018-12-24|1157.62
#2018-12-25|1156.45
#2018-12-26|1159.71
#2018-12-27|1171.10
#2018-12-28|1189.15
#2018-12-31|1194.91
#2019-01-01|1194.91
#2019-01-02|1186.51
#2019-01-03|1201.50
#2019-01-04|1231.91
#2019-01-07|1245.47
#2019-01-08|1238.34
#2019-01-09|1248.08
#2019-01-10|1262.47
#2019-01-11|1261.84
#2019-01-14|1256.10
#2019-01-15|1259.78
#2019-01-16|1259.86
#2019-01-17|1259.94
#2019-01-18|1261.25
#2019-01-21|1252.17
#2019-01-22|1255.04
#2019-01-23|1259.84
#2019-01-24|1272.53
#2019-01-25|1282.67
#2019-01-28|1287.48
#2019-01-29|1300.49
#2019-01-30|1301.24
#2019-01-31|1330.15
#2019-02-01|1328.32
#2019-02-04|1325.46
#2019-02-05|1337.35
#2019-02-06|1341.90
#2019-02-07|1322.29
#2019-02-08|1321.66
#2019-02-11|1305.10
#2019-02-12|1299.11
#2019-02-13|1282.51
#2019-02-14|1260.60
#2019-02-15|1265.86
#2019-02-18|1282.70
#2019-02-19|1283.93
#2019-02-20|1306.44
#2019-02-21|1297.79
#2019-02-22|1298.09
#2019-02-25|1308.51
#2019-02-26|1306.42
#2019-02-27|1309.89
#2019-02-28|1308.71
#2019-03-01|1298.35
#2019-03-04|1290.40
#2019-03-05|1289.00
#2019-03-06|1289.13
#2019-03-07|1266.41
#2019-03-08|1269.56
#2019-03-11|1274.41
#2019-03-12|1274.58
#2019-03-13|1277.60
#2019-03-14|1275.55
#2019-03-15|1285.95
#2019-03-18|1286.42
#2019-03-19|1275.59
#2019-03-20|1273.06
#2019-03-21|1284.68
#2019-03-22|1265.23
#2019-03-25|1258.85
#2019-03-26|1259.01
#2019-03-27|1243.16
#2019-03-28|1236.29
#2019-03-29|1251.21
#2019-04-01|1282.80
#2019-04-02|1274.21
#2019-04-03|1290.87
#2019-04-04|1293.82
#2019-04-05|1297.41
#2019-04-08|1290.01
#2019-04-09|1297.03
#2019-04-10|1310.45
#2019-04-11|1306.27
#2019-04-12|1311.03
#2019-04-15|1305.54
#2019-04-16|1312.58
#2019-04-17|1328.91
#2019-04-18|1325.92
#2019-04-19|1325.86
#2019-04-22|1315.70
#2019-04-23|1303.92
#2019-04-24|1295.83
#2019-04-25|1294.60
#2019-04-26|1306.11
#2019-04-29|1299.91
#2019-04-30|1296.85
#2019-05-01|1294.50
#2019-05-02|1282.75
#2019-05-03|1304.52
#2019-05-06|1291.73
#2019-05-07|1291.09
#2019-05-08|1296.59
#2019-05-09|1275.24
#2019-05-10|1298.56
#2019-05-13|1284.34
#2019-05-14|1288.15
#2019-05-15|1282.83
#2019-05-16|1281.28
#2019-05-17|1253.77
#2019-05-20|1248.06
#2019-05-21|1243.83
#2019-05-22|1243.04
#2019-05-23|1224.61
#2019-05-24|1226.06
#2019-05-27|1226.09
#2019-05-28|1199.45
#2019-05-29|1195.89
#2019-05-30|1208.95
#2019-05-31|1224.23
#2019-06-03|1230.12
#2019-06-04|1205.57
#2019-06-05|1198.58
#2019-06-06|1188.60
#2019-06-07|1202.23
#2019-06-10|1222.63
#2019-06-11|1219.63
#2019-06-12|1212.60
#2019-06-13|1210.05
#2019-06-14|1212.94
#2019-06-17|1208.94
#2019-06-18|1232.41
#2019-06-19|1235.90
#2019-06-20|1253.88
#2019-06-21|1254.87
#2019-06-24|1238.28
#2019-06-25|1245.83
#2019-06-26|1242.96
#2019-06-27|1256.83
#2019-06-28|1253.54
#2019-07-01|1251.30
#2019-07-02|1248.33
#2019-07-03|1257.21
#2019-07-04|1264.28
#2019-07-05|1251.04
#2019-07-08|1256.92
#2019-07-09|1251.89
#2019-07-10|1265.15
#2019-07-11|1269.49
#2019-07-12|1263.96
#2019-07-15|1271.60
#2019-07-16|1274.62
#2019-07-17|1264.61
#2019-07-18|1279.95
#2019-07-19|1281.79
#2019-07-22|1279.58
#2019-07-23|1270.66
#2019-07-24|1268.84
#2019-07-25|1258.00
#2019-07-26|1234.30
#2019-07-29|1235.76
#2019-07-30|1234.77
#2019-07-31|1228.84
#2019-08-01|1196.06
#2019-08-02|1182.54
#2019-08-05|1164.66
#2019-08-06|1174.59
#2019-08-07|1169.34
#2019-08-08|1171.20
#2019-08-09|1160.31
#2019-08-12|1144.76
#2019-08-13|1142.84
#2019-08-14|1130.83
#2019-08-15|1133.93
#2019-08-16|1135.52
#2019-08-19|1123.39
#2019-08-20|1131.63
#2019-08-21|1146.76
#2019-08-22|1142.15
#2019-08-23|1149.51
#2019-08-26|1146.11
#2019-08-27|1143.63
#2019-08-28|1151.08
#2019-08-29|1164.62
#2019-08-30|1185.41
#2019-09-02|1177.85
#2019-09-03|1179.74
#2019-09-04|1199.75
#2019-09-05|1201.95
#2019-09-06|1209.28
#2019-09-09|1208.16
#2019-09-10|1208.17
#2019-09-11|1209.59
#2019-09-12|1234.12
#2019-09-13|1239.91
#2019-09-16|1237.64
#2019-09-17|1217.43
#2019-09-18|1222.36
#2019-09-19|1220.37
#2019-09-20|1205.27
#2019-09-23|1189.64
#2019-09-24|1178.75
#2019-09-25|1171.09
#2019-09-26|1172.20
#2019-09-27|1169.28
#2019-09-30|1169.12
#2019-10-01|1154.73
#2019-10-02|1156.23
#2019-10-03|1158.45
#2019-10-04|1168.49
#2019-10-07|1176.10
#2019-10-08|1166.58
#2019-10-09|1164.37
#2019-10-10|1177.01
#2019-10-11|1205.81
#2019-10-14|1201.08
#2019-10-15|1201.62
#2019-10-16|1207.52
#2019-10-17|1222.36
#2019-10-18|1214.15
#2019-10-21|1221.16
#2019-10-22|1237.35
#2019-10-23|1233.30
#2019-10-24|1234.30
#2019-10-25|1232.63
#2019-10-28|1234.33
#2019-10-29|1234.61
#2019-10-30|1205.92
#2019-10-31|1210.40
#2019-11-01|1209.21
#2019-11-04|1234.23
#2019-11-05|1232.62
#2019-11-06|1228.96
#2019-11-07|1237.39
#2019-11-08|1224.47
#2019-11-11|1214.11
#2019-11-12|1204.01
#2019-11-13|1204.04
#2019-11-14|1216.10
#2019-11-15|1230.21
#2019-11-18|1224.27
#2019-11-19|1233.33
#2019-11-20|1238.82
#2019-11-21|1238.16
#2019-11-22|1232.32
#2019-11-25|1220.99
#2019-11-26|1203.67
#2019-11-27|1214.84
#2019-11-28|1213.55
#2019-11-29|1221.17
#2019-12-02|1210.02
#2019-12-03|1203.45
#2019-12-04|1216.07
#2019-12-05|1204.39
#2019-12-06|1218.33
#2019-12-09|1214.56
#2019-12-10|1192.76
#2019-12-11|1200.70
#2019-12-12|1213.53
#2019-12-13|1218.16
#2019-12-16|1229.37
#2019-12-17|1244.34
#2019-12-18|1255.31
#2019-12-19|1256.00
#2019-12-20|1254.12
#2019-12-23|1247.23
#2019-12-24|1253.28
#2019-12-25|1253.89
#2019-12-26|1253.05
#2019-12-27|1269.79
#2019-12-30|1271.09
#2019-12-31|1272.60
#2020-01-01|1272.60
#2020-01-02|1269.17
#2020-01-03|1255.82
#2020-01-06|1229.84
#2020-01-07|1229.12
#2020-01-08|1232.21
#2020-01-09|1237.71
#2020-01-10|1240.46
#2020-01-13|1223.20
#2020-01-14|1231.72
#2020-01-15|1232.82
#2020-01-16|1233.86
#2020-01-17|1230.77
#2020-01-20|1218.68
#2020-01-21|1209.41
#2020-01-22|1219.79
#2020-01-23|1211.00
#2020-01-24|1214.68
#2020-01-27|1184.77
#2020-01-28|1178.23
#2020-01-29|1185.98
#2020-01-30|1177.76
#2020-01-31|1160.66
#2020-02-03|1156.42
#2020-02-04|1166.05
#2020-02-05|1167.91
#2020-02-06|1160.70
#2020-02-07|1149.89
#2020-02-10|1141.75
#2020-02-11|1145.61
#2020-02-12|1141.59
#2020-02-13|1137.67
#2020-02-14|1144.68
#2020-02-17|1133.65
#2020-02-18|1125.38
#2020-02-19|1127.39
#2020-02-20|1110.77
#2020-02-21|1119.45
#2020-02-24|1087.16
#2020-02-25|1066.38
#2020-02-26|1080.12
#2020-02-27|1039.84
#2020-02-28| 991.49
#2020-03-02| 989.91
#2020-03-03|1027.35
#2020-03-04|1036.40
#2020-03-05|1020.67
#2020-03-06|1007.84
#2020-03-09| 945.22
#2020-03-10| 944.17
#2020-03-11| 935.37
#2020-03-12| 857.63
#2020-03-13| 855.62
#2020-03-16| 746.89
#2020-03-17| 742.45
#2020-03-18| 669.55
#2020-03-19| 639.15
#2020-03-20| 662.84
#2020-03-23| 614.94
#2020-03-24| 626.99
#2020-03-25| 668.35
#2020-03-26| 696.25
#2020-03-27| 657.20
#2020-03-30| 632.07
#2020-03-31| 647.76
#2020-04-01| 632.71
#2020-04-02| 634.21
#2020-04-03| 614.28
#2020-04-06| 623.88
#2020-04-07| 664.81
#2020-04-08| 669.44
#2020-04-09| 710.45
#2020-04-10| 710.45
#2020-04-13| 704.82
#2020-04-14| 730.39
#2020-04-15| 691.98
#2020-04-16| 687.04
#2020-04-17| 687.32
#2020-04-20| 689.05
#2020-04-21| 662.82
#2020-04-22| 663.28
#2020-04-23| 673.54
#2020-04-24| 675.26
#2020-04-27| 685.66
#2020-04-28| 690.90
#2020-04-29| 711.57
#2020-04-30| 708.05
#2020-05-01| 694.23
#2020-05-04| 683.48
#2020-05-05| 696.50
#2020-05-06| 678.86
#2020-05-07| 683.19
#2020-05-08| 699.38
#2020-05-11| 690.45
#2020-05-12| 697.46
#2020-05-13| 681.96
#2020-05-14| 666.97
#2020-05-15| 668.68
#2020-05-18| 676.00
#2020-05-19| 689.70
#2020-05-20| 692.27
#2020-05-21| 694.91
#2020-05-22| 686.50
#2020-05-25| 685.79
#2020-05-26| 700.77
#2020-05-27| 705.16
#2020-05-28| 710.75
#2020-05-29| 696.61
#2020-06-01| 715.61
#2020-06-02| 749.47
#2020-06-03| 773.53
#2020-06-04| 778.72
#2020-06-05| 802.20
#2020-06-08| 815.17
#2020-06-09| 820.86
#2020-06-10| 810.30
#2020-06-11| 787.13
#2020-06-12| 783.66
#2020-06-15| 765.75
#2020-06-16| 767.77
#2020-06-17| 778.94
#2020-06-18| 767.86
#2020-06-19| 782.10
#2020-06-22| 776.96
#2020-06-23| 783.46
#2020-06-24| 776.64
#2020-06-25| 766.86
#2020-06-26| 762.18
#2020-06-29| 772.48
#2020-06-30| 768.87
#2020-07-01| 780.53
#2020-07-02| 794.97
#2020-07-03| 796.75
#2020-07-06| 808.86
#2020-07-07| 801.44
#2020-07-08| 810.12
#2020-07-09| 808.98
#2020-07-10| 815.86
#2020-07-13| 825.66
#2020-07-14| 813.18
#2020-07-15| 825.70
#2020-07-16| 824.73
#2020-07-17| 829.88
#2020-07-20| 834.96
#2020-07-21| 839.80
#2020-07-22| 833.84
#2020-07-23| 830.38
#2020-07-24| 826.84
#2020-07-27| 845.05
#2020-07-28| 841.55
#2020-07-29| 844.94
#2020-07-30| 817.33
#2020-07-31| 807.38
#2020-08-03| 789.21
#2020-08-04| 792.72
#2020-08-05| 810.30
#2020-08-06| 794.64
#2020-08-07| 790.87
#2020-08-10| 789.57
#2020-08-11| 792.74
#2020-08-12| 796.18
#2020-08-13| 800.88
#2020-08-14| 797.73
#2020-08-17| 793.00
#2020-08-18| 796.63
#2020-08-19| 802.50
#2020-08-20| 789.59
#2020-08-21| 799.85
#2020-08-24| 821.22
#2020-08-25| 821.71
#2020-08-26| 815.36
#2020-08-27| 807.80
#2020-08-28| 825.77
#2020-08-31| 808.01
#2020-09-01| 818.45
#2020-09-02| 798.64
#2020-09-03| 803.55
#2020-09-04| 797.89
#2020-09-07| 803.10
#2020-09-08| 797.56
#2020-09-09| 824.45
#2020-09-10| 828.09
#2020-09-11| 823.69
#2020-09-14| 822.44
#2020-09-15| 831.98
#2020-09-16| 838.44
#2020-09-17| 833.17
#2020-09-18| 826.34
#2020-09-21| 780.52
#2020-09-22| 789.43
#2020-09-23| 777.29
#2020-09-24| 776.65
#2020-09-25| 763.60
#2020-09-28| 779.91
#2020-09-29| 794.87
#2020-09-30| 811.46
#2020-10-01| 822.10
#2020-10-02| 836.87
#2020-10-05| 837.85
#2020-10-06| 830.05
#2020-10-07| 827.63
#2020-10-08| 837.58
#2020-10-09| 842.72
#2020-10-12| 842.21
#2020-10-13| 831.46
#2020-10-14| 835.31
#2020-10-15| 823.35
#2020-10-16| 829.87
#2020-10-19| 836.63
#2020-10-20| 836.94
#2020-10-21| 847.53
#2020-10-22| 862.53
#2020-10-23| 883.34
#2020-10-26| 878.85
#2020-10-27| 870.64
#2020-10-28| 833.40
#2020-10-29| 818.59
#2020-10-30| 811.56
#2020-11-02| 813.21
#2020-11-03| 840.28
#2020-11-04| 852.91
#2020-11-05| 880.19
#2020-11-06| 893.30
#2020-11-09| 933.17
#2020-11-10| 935.23
#2020-11-11| 945.27
#2020-11-12| 933.55
#2020-11-13| 929.04
#2020-11-16| 945.90
#2020-11-17| 952.56
#2020-11-18| 963.57
#2020-11-19| 950.35
#2020-11-20| 947.71
#2020-11-23| 936.65
#2020-11-24| 944.55
#2020-11-25| 965.37
#2020-11-26| 974.91
#2020-11-27| 962.59
#2020-11-30| 933.44
#2020-12-01| 953.64
#2020-12-02| 957.28
#2020-12-03| 963.41
#2020-12-04| 980.65
#2020-12-07| 974.72
#2020-12-08| 983.19
#2020-12-09| 994.52
#2020-12-10| 989.40
#2020-12-11| 990.90
#2020-12-14|1001.89
#2020-12-15|1012.88
#2020-12-16|1015.54
#2020-12-17|1027.08
#2020-12-18|1039.02
#2020-12-21|1002.98
#2020-12-22|1013.47
#2020-12-23|1021.70
#2020-12-24|1023.56
#2020-12-25|1023.10
#2020-12-28|1021.46
#2020-12-29|1022.03
#2020-12-30|1025.59
#2020-12-31|1019.49
#2021-01-01|1019.49
#2021-01-04|1018.46
#2021-01-05| 984.12
#2021-01-06| 982.33
#2021-01-07| 973.99
#2021-01-08| 998.28
#2021-01-11| 979.39
#2021-01-12| 988.43
#2021-01-13|1006.96
#2021-01-14|1015.58
#2021-01-15|1006.38
#2021-01-18|1015.91
#2021-01-19|1050.81
#2021-01-20|1050.81
#2021-01-21|1049.25
#2021-01-22|1023.70
#2021-01-25|1028.70
#2021-01-26|1046.93
#2021-01-27|1034.91
#2021-01-28|1035.43
#2021-01-29|1040.71
#2021-02-01|1034.20
#2021-02-02|1048.35
#2021-02-03|1052.27
#2021-02-04|1068.03
#2021-02-05|1097.81
#2021-02-08|1098.42
#2021-02-09|1122.83
#2021-02-10|1130.26
#2021-02-11|1131.31
#2021-02-12|1139.24
#2021-02-15|1145.76
#2021-02-16|1127.76
#2021-02-17|1103.90
#2021-02-18|1103.11
#2021-02-19|1102.18
#2021-02-22|1111.43
#2021-02-23|1110.41
#2021-02-24|1114.51
#2021-02-25|1096.12
#2021-02-26|1072.46
#2021-03-01|1098.45
#2021-03-02|1096.70
#2021-03-03|1102.45
#2021-03-04|1101.08
#2021-03-05|1080.39
#2021-03-08|1080.46
#2021-03-09|1089.75
#2021-03-10|1113.98
#2021-03-11|1126.34
#2021-03-12|1126.88
#2021-03-15|1133.89
#2021-03-16|1137.99
#2021-03-17|1135.91
#2021-03-18|1138.44
#2021-03-19|1127.95
#2021-03-22|1123.57
#2021-03-23|1111.28
#2021-03-24|1101.50
#2021-03-25|1092.56
#2021-03-26|1112.08
#2021-03-29|1125.13
#2021-03-30|1142.47
#2021-03-31|1141.59
#2021-04-01|1152.00
#2021-04-02|1151.99
#2021-04-05|1153.47
#2021-04-06|1158.40
#2021-04-07|1155.09
#2021-04-08|1160.78
#2021-04-09|1155.45
#2021-04-12|1153.20
#2021-04-13|1153.19
#2021-04-14|1160.79
#2021-04-15|1175.23
#2021-04-16|1173.55
#2021-04-19|1185.02
#2021-04-20|1177.27
#2021-04-21|1179.90
#2021-04-22|1182.57
#2021-04-23|1186.14
#2021-04-26|1187.98
#2021-04-27|1180.95
#2021-04-28|1193.33
#2021-04-29|1192.03
#2021-04-30|1174.27
#2021-05-03|1173.47
#2021-05-04|1162.79
#2021-05-05|1172.74
#2021-05-06|1193.99
#2021-05-07|1211.21
#2021-05-10|1218.26
#2021-05-11|1210.77
#2021-05-12|1200.17
#2021-05-13|1202.32
#2021-05-14|1208.73
#2021-05-17|1209.33
#2021-05-18|1233.21
#2021-05-19|1225.21
#2021-05-20|1223.58
#2021-05-21|1225.64
#2021-05-24|1219.44
#2021-05-25|1214.07
#2021-05-26|1226.58
#2021-05-27|1244.08
#2021-05-28|1256.67
#2021-05-31|1261.57
#2021-06-01|1266.03
#2021-06-02|1279.49
#2021-06-03|1276.19
#2021-06-04|1282.22
#2021-06-07|1283.28
#2021-06-08|1281.88
#2021-06-09|1288.59
#2021-06-10|1293.13
#2021-06-11|1293.54
#2021-06-14|1294.46
#2021-06-15|1283.48
#2021-06-16|1279.24
#2021-06-17|1255.38
#2021-06-18|1234.93
#2021-06-21|1231.61
#2021-06-22|1219.84
#2021-06-23|1232.03
#2021-06-24|1233.23
#2021-06-25|1243.61
#2021-06-28|1220.50
#2021-06-29|1226.52
#2021-06-30|1234.27
#2021-07-01|1219.78
#2021-07-02|1221.79
#2021-07-05|1224.36
#2021-07-06|1220.47
#2021-07-07|1221.62
#2021-07-08|1220.84
#2021-07-09|1234.80
#2021-07-12|1235.45
#2021-07-13|1214.75
#2021-07-14|1217.82
#2021-07-15|1207.08
#2021-07-16|1213.61
#2021-07-19|1195.19
#2021-07-20|1191.28
#2021-07-21|1195.23
#2021-07-22|1200.30
#2021-07-23|1199.22
#2021-07-26|1195.92
#2021-07-27|1199.69
#2021-07-28|1200.05
#2021-07-29|1227.14
#2021-07-30|1216.31
#2021-08-02|1223.95
#2021-08-03|1231.09
#2021-08-04|1229.04
#2021-08-05|1233.26
#2021-08-06|1212.88
#2021-08-09|1208.01
#2021-08-10|1201.35
#2021-08-11|1228.87
#2021-08-12|1222.18
#2021-08-13|1224.98
#2021-08-16|1232.86
#2021-08-17|1232.85
#2021-08-18|1237.08
#2021-08-19|1221.75
#2021-08-20|1208.75
#2021-08-23|1237.60
#2021-08-24|1254.12
#2021-08-25|1254.65
#2021-08-26|1251.29
#2021-08-27|1267.36
#2021-08-30|1287.10
#2021-08-31|1305.17
#2021-09-01|1306.85
#2021-09-02|1297.67
#2021-09-03|1297.66
#2021-09-06|1293.52
#2021-09-07|1290.38
#2021-09-08|1294.12
#2021-09-09|1300.94
#2021-09-10|1293.99
#2021-09-13|1303.54
#2021-09-14|1294.60
#2021-09-15|1286.84
#2021-09-16|1278.40
#2021-09-17|1280.23
#2021-09-20|1248.78
#2021-09-21|1249.07
#2021-09-22|1280.77
#2021-09-23|1294.78
#2021-09-24|1274.49
#2021-09-27|1282.00
#2021-09-28|1267.05
#2021-09-29|1271.94
#2021-09-30|1294.63
#2021-10-01|1303.40
#2021-10-04|1289.04
#2021-10-05|1302.18
#2021-10-06|1301.76
#2021-10-07|1311.42
#2021-10-08|1304.60
#2021-10-11|1307.63
#2021-10-12|1312.50
#2021-10-13|1324.88
#2021-10-14|1319.53
#2021-10-15|1348.05
#2021-10-18|1352.28
#2021-10-19|1364.62
#2021-10-20|1368.21
#2021-10-21|1348.64
#2021-10-22|1335.87
#2021-10-25|1339.00
#2021-10-26|1340.81
#2021-10-27|1324.38
#2021-10-28|1324.33
#2021-10-29|1316.02
#2021-11-01|1301.42
#2021-11-02|1294.46
#2021-11-03|1314.94
#2021-11-04|1343.14
#2021-11-05|1345.80
#2021-11-08|1369.15
#2021-11-09|1357.13
#2021-11-10|1330.95
#2021-11-11|1349.98
#2021-11-12|1336.41
#2021-11-15|1337.35
#2021-11-16|1315.69
#2021-11-17|1317.78
#2021-11-18|1303.34
#2021-11-19|1288.35
#2021-11-22|1289.39
#2021-11-23|1280.70
#2021-11-24|1270.05
#2021-11-25|1289.59
#2021-11-26|1220.90
#2021-11-29|1253.89
#2021-11-30|1277.53
#2021-12-01|1299.05
#2021-12-02|1301.71
#2021-12-03|1289.17
#2021-12-06|1301.10
#2021-12-07|1310.43
#2021-12-08|1320.27
#2021-12-09|1303.55
#2021-12-10|1281.60
#2021-12-13|1273.77
#2021-12-14|1275.07
#2021-12-15|1277.50
#2021-12-16|1292.53
#2021-12-17|1328.74
#2021-12-20|1315.99
#2021-12-21|1317.13
#2021-12-22|1326.21
#2021-12-23|1344.86
#2021-12-24|1351.55
#2021-12-27|1351.16
#2021-12-28|1336.11
#2021-12-29|1336.49
#2021-12-30|1339.62
#2021-12-31|1340.31
#2022-01-03|1353.59
#2022-01-04|1347.87
#2022-01-05|1377.91
#2022-01-06|1387.63
#2022-01-07|1384.47
#2022-01-10|1379.87
#2022-01-11|1378.49
#2022-01-12|1404.71
#2022-01-13|1406.93
#2022-01-14|1404.70
#2022-01-17|1398.06
#2022-01-18|1381.64
#2022-01-19|1398.10
#2022-01-20|1408.53
#2022-01-21|1398.75
#2022-01-24|1357.69
#2022-01-25|1351.68
#2022-01-26|1366.34
#2022-01-27|1354.13
#2022-01-28|1334.84
#2022-01-31|1360.51
#2022-02-01|1385.34
#2022-02-02|1383.18
#2022-02-03|1395.21
#2022-02-04|1371.51
#2022-02-07|1370.66
#2022-02-08|1391.46
#2022-02-09|1411.16
#2022-02-10|1431.49
#2022-02-11|1433.91
#2022-02-14|1417.73
#2022-02-15|1422.41
#2022-02-16|1436.97
#2022-02-17|1446.50
#2022-02-18|1425.48
#2022-02-21|1415.74
#2022-02-22|1413.98
#2022-02-23|1409.65
#2022-02-24|1347.69
#2022-02-25|1379.17
#2022-02-28|1368.33
#2022-03-01|1392.73
#2022-03-02|1381.25
#2022-03-03|1406.75
#2022-03-04|1353.44
#2022-03-07|1323.12
#2022-03-08|1304.86
#2022-03-09|1347.03
#2022-03-10|1368.82
#2022-03-11|1375.51
#2022-03-14|1360.24
#2022-03-15|1343.07
#2022-03-16|1392.02
#2022-03-17|1409.69
#2022-03-18|1409.14
#2022-03-21|1406.71
#2022-03-22|1418.77
#2022-03-23|1421.80
#2022-03-24|1447.34
#2022-03-25|1448.52
#2022-03-28|1438.73
#2022-03-29|1471.99
#2022-03-30|1491.94
#2022-03-31|1487.94
#2022-04-01|1485.94
#2022-04-04|1490.61
#2022-04-05|1491.56
#2022-04-06|1494.36
#2022-04-07|1477.82
#2022-04-08|1497.53
#2022-04-11|1494.21
#2022-04-12|1500.84
#2022-04-13|1483.40
#2022-04-14|1461.38
#2022-04-15|1461.42
#2022-04-18|1456.79
#2022-04-19|1444.53
#2022-04-20|1442.14
#2022-04-21|1411.23
#2022-04-22|1384.50
#2022-04-25|1353.45
#2022-04-26|1363.96
#2022-04-27|1353.88
#2022-04-28|1363.60
#2022-04-29|1383.35
#2022-05-02|1367.07
#2022-05-03|1370.99
#2022-05-04|1346.39
#2022-05-05|1332.06
#2022-05-06|1313.53
#2022-05-09|1276.63
#2022-05-10|1285.18
#2022-05-11|1302.54
#2022-05-12|1291.27
#2022-05-13|1293.75
#2022-05-16|1302.59
#2022-05-17|1315.70
#2022-05-18|1301.59
#2022-05-19|1298.49
#2022-05-20|1296.04
#2022-05-23|1314.55
#2022-05-24|1297.72
#2022-05-25|1272.89
#2022-05-26|1289.30
#2022-05-27|1328.86
#2022-05-30|1344.42
#2022-05-31|1341.33
#2022-06-01|1329.57
#2022-06-02|1335.26
#2022-06-03|1331.26
#2022-06-06|1336.33
#2022-06-07|1332.61
#2022-06-08|1332.62
#2022-06-09|1317.54
#2022-06-10|1278.94
#2022-06-13|1228.83
#2022-06-14|1221.86
#2022-06-15|1245.63
#2022-06-16|1242.51
#2022-06-17|1231.38
#2022-06-20|1234.49
#2022-06-21|1257.78
#2022-06-22|1242.07
#2022-06-23|1231.03
#2022-06-24|1254.67
#2022-06-27|1257.36
#2022-06-28|1238.76
#2022-06-29|1216.72
#2022-06-30|1187.44
#2022-07-01|1170.04
#2022-07-04|1192.72
#2022-07-05|1157.92
#2022-07-06|1150.52
#2022-07-07|1170.73
#2022-07-08|1175.93
#2022-07-11|1158.46
#2022-07-12|1158.88
#2022-07-13|1151.65
#2022-07-14|1120.24
#2022-07-15|1145.94
#2022-07-18|1167.23
#2022-07-19|1175.70
#2022-07-20|1173.04
#2022-07-21|1175.61
#2022-07-22|1198.31
#2022-07-25|1197.96
#2022-07-26|1207.40
#2022-07-27|1217.18
#2022-07-28|1233.07
#2022-07-29|1230.37
#2022-08-01|1245.63
#2022-08-02|1223.78
#2022-08-03|1210.21
#2022-08-04|1222.43
#2022-08-05|1223.60
#2022-08-08|1253.09
#2022-08-09|1249.24
#2022-08-10|1292.08
#2022-08-11|1301.73
#2022-08-12|1309.39
#2022-08-15|1295.94
#2022-08-16|1304.04
#2022-08-17|1291.19
#2022-08-18|1288.84
#2022-08-19|1256.77
#2022-08-22|1256.18
#2022-08-23|1261.20
#2022-08-24|1258.49
#2022-08-25|1267.29
#2022-08-26|1266.45
#2022-08-29|1257.25
#2022-08-30|1231.48
#2022-08-31|1215.03
#2022-09-01|1190.35
#2022-09-02|1204.15
#2022-09-05|1215.57
#2022-09-06|1216.77
#2022-09-07|1201.11
#2022-09-08|1199.38
#2022-09-09|1216.06
#2022-09-12|1240.65
#2022-09-13|1200.60
#2022-09-14|1196.52
#2022-09-15|1188.04
#2022-09-16|1176.63
#2022-09-19|1164.00
#2022-09-20|1164.51
#2022-09-21|1159.58
#2022-09-22|1161.54
#2022-09-23|1126.58
#2022-09-26|1123.33
#2022-09-27|1137.38
#2022-09-28|1136.48
#2022-09-29|1118.71
#2022-09-30|1122.61
#2022-10-03|1131.83
#2022-10-04|1163.41
#2022-10-05|1144.98
#2022-10-06|1151.01
#2022-10-07|1138.40
#2022-10-10|1134.71
#2022-10-11|1134.66
#2022-10-12|1120.82
#2022-10-13|1128.52
#2022-10-14|1137.91
#2022-10-17|1171.08
#2022-10-18|1170.74
#2022-10-19|1156.14
#2022-10-20|1158.44
#2022-10-21|1150.37
#2022-10-24|1145.97
#2022-10-25|1171.82
#2022-10-26|1190.78
#2022-10-27|1195.94
#2022-10-28|1186.53
#2022-10-31|1163.01
#2022-11-01|1171.08
#2022-11-02|1173.75
#2022-11-03|1148.19
#2022-11-04|1187.05
#2022-11-07|1218.63
#2022-11-08|1215.12
#2022-11-09|1217.73
#2022-11-10|1249.00
#2022-11-11|1260.83
#2022-11-14|1256.53
#2022-11-15|1247.42
#2022-11-16|1237.31
#2022-11-17|1218.98
#2022-11-18|1240.04
#2022-11-21|1231.95
#2022-11-22|1238.61
#2022-11-23|1261.64
#2022-11-24|1263.14
#2022-11-25|1258.74
#2022-11-28|1259.36
#2022-11-29|1260.36
#2022-11-30|1261.57
#2022-12-01|1199.76
#2022-12-02|1203.70
#2022-12-05|1230.66
#2022-12-06|1235.47
#2022-12-07|1248.44
#2022-12-08|1259.71
#2022-12-09|1249.94
#2022-12-12|1224.07
#2022-12-13|1261.78
#2022-12-14|1252.33
#2022-12-15|1223.77
#2022-12-16|1208.72
#2022-12-19|1235.87
#2022-12-20|1240.69
#2022-12-21|1258.94
#2022-12-22|1251.17
#2022-12-23|1268.73
#2022-12-26|1269.11
#2022-12-27|1250.86
#2022-12-28|1262.04
#2022-12-29|1269.19
#2022-12-30|1260.20
#2023-01-02|1262.63
#2023-01-03|1277.23
#2023-01-04|1277.35
#2023-01-05|1258.84
#2023-01-06|1264.36
#2023-01-09|1298.39
#2023-01-10|1286.96
#2023-01-11|1285.87
#2023-01-12|1302.62
#2023-01-13|1308.20
#2023-01-16|1296.63
#2023-01-17|1287.20
#2023-01-18|1299.91
#2023-01-19|1280.74
#2023-01-20|1281.41
#2023-01-23|1287.07
#2023-01-24|1285.65
#2023-01-25|1282.98
#2023-01-26|1284.56
#2023-01-27|1284.88
#2023-01-30|1268.51
#2023-01-31|1266.84
#2023-02-01|1292.13
#2023-02-02|1310.25
#2023-02-03|1285.30
#2023-02-06|1262.02
#2023-02-07|1263.75
#2023-02-08|1243.88
#2023-02-09|1251.64
#2023-02-10|1232.09
#2023-02-13|1247.54
#2023-02-14|1248.37
#2023-02-15|1240.52
#2023-02-16|1242.24
#2023-02-17|1246.12
#2023-02-20|1237.51
#2023-02-21|1222.51
#2023-02-22|1225.78
#2023-02-23|1230.58
#2023-02-24|1204.33
#2023-02-27|1207.02
#2023-02-28|1219.70
#2023-03-01|1236.95
#2023-03-02|1219.78
#2023-03-03|1222.99
#2023-03-06|1216.73
#2023-03-07|1189.07
#2023-03-08|1176.01
#2023-03-09|1168.82
#2023-03-10|1174.10
#2023-03-13|1154.98
#2023-03-14|1129.01
#2023-03-15|1089.02
#2023-03-16|1083.49
#2023-03-17|1081.80
#2023-03-20|1078.24
#2023-03-21|1079.73
#2023-03-22|1098.88
#2023-03-23|1127.83
#2023-03-24|1112.57
#2023-03-27|1113.98
#2023-03-28|1137.59
#2023-03-29|1154.77
#2023-03-30|1166.56
#2023-03-31|1169.22
#2023-04-03|1179.94
#2023-04-04|1189.17
#2023-04-05|1175.08
#2023-04-06|1161.18
#2023-04-07|1160.70
#2023-04-10|1147.20
#2023-04-11|1163.19
#2023-04-12|1162.28
#2023-04-13|1183.02
#2023-04-14|1183.91
#2023-04-17|1165.11
#2023-04-18|1169.00
#2023-04-19|1172.48
#2023-04-20|1188.17
#2023-04-21|1176.57
#2023-04-24|1177.19
#2023-04-25|1157.68
#2023-04-26|1161.40
#2023-04-27|1171.19
#2023-04-28|1176.85
#2023-05-01|1169.81
#2023-05-02|1156.55
#2023-05-03|1167.76
#2023-05-04|1143.03
#2023-05-05|1148.03
#2023-05-08|1157.43
#2023-05-09|1127.86
#2023-05-10|1099.65
#2023-05-11|1072.17
#2023-05-12|1071.06
#2023-05-15|1079.12
#2023-05-16|1076.50
#2023-05-17|1049.86
#2023-05-18|1037.94
#2023-05-19|1039.68
#2023-05-22|1051.32
#2023-05-23|1054.68
#2023-05-24|1059.01
#2023-05-25|1027.92
#2023-05-26|1030.82
#2023-05-29|1033.49
#2023-05-30|1017.94
#2023-05-31|1009.28
#2023-06-01|1026.10
#2023-06-02|1039.65
#2023-06-05|1052.93
#2023-06-06|1061.38
#2023-06-07|1078.07
#2023-06-08|1095.51
#2023-06-09|1103.42
#2023-06-12|1107.16
#2023-06-13|1121.12
#2023-06-14|1146.24
#2023-06-15|1155.65
#2023-06-16|1165.00
#2023-06-19|1161.30
#2023-06-20|1145.71
#2023-06-21|1135.20
#2023-06-22|1123.45
#2023-06-23|1096.03
#2023-06-26|1102.28
#2023-06-27|1104.70
#2023-06-28|1098.20
#2023-06-29|1098.64
#2023-06-30|1107.83
#2023-07-03|1115.96
#2023-07-04|1120.36
#2023-07-05|1109.55
#2023-07-06|1082.28
#2023-07-07|1098.92
#2023-07-10|1091.11
#2023-07-11|1116.55
#2023-07-12|1144.37
#2023-07-13|1160.33
#2023-07-14|1150.74
#2023-07-17|1149.80
#2023-07-18|1161.65
#2023-07-19|1154.07
#2023-07-20|1155.57
#2023-07-21|1158.74
#2023-07-24|1168.45
#2023-07-25|1186.18
#2023-07-26|1183.34
#2023-07-27|1196.58
#2023-07-28|1204.32
#2023-07-31|1198.95
#2023-08-01|1174.83
#2023-08-02|1140.03
#2023-08-03|1130.42
#2023-08-04|1152.90
#2023-08-07|1145.56
#2023-08-08|1136.59
#2023-08-09|1137.45
#2023-08-10|1161.37
#2023-08-11|1147.19
#2023-08-14|1131.36
#2023-08-15|1126.60
#2023-08-16|1129.00
#2023-08-17|1123.99
#2023-08-18|1115.87
#2023-08-21|1122.08
#2023-08-22|1135.68
#2023-08-23|1161.27
#2023-08-24|1156.91
#2023-08-25|1157.06
#2023-08-28|1173.95
#2023-08-29|1177.58
#2023-08-30|1182.44
#2023-08-31|1155.04
#2023-09-01|1167.83
#2023-09-04|1158.87
#2023-09-05|1146.94
#2023-09-06|1138.96
#2023-09-07|1134.28
#2023-09-08|1144.99
#2023-09-11|1155.64
#2023-09-12|1142.14
#2023-09-13|1146.79
#2023-09-14|1149.28
#2023-09-15|1136.26
#2023-09-18|1140.26
#2023-09-19|1151.87
#2023-09-20|1172.45
#2023-09-21|1157.09
#2023-09-22|1158.02
#2023-09-25|1154.82
#2023-09-26|1147.54
#2023-09-27|1138.26
#2023-09-28|1146.67
#2023-09-29|1163.25
#2023-10-02|1128.02
#2023-10-03|1107.47
#2023-10-04|1103.95
#2023-10-05|1105.71
#2023-10-06|1114.49
#2023-10-09|1105.66
#2023-10-10|1143.34
#2023-10-11|1164.58
#2023-10-12|1158.16
#2023-10-13|1148.56
#2023-10-16|1164.32
#2023-10-17|1171.64
#2023-10-18|1149.88
#2023-10-19|1139.27
#2023-10-20|1138.43
#2023-10-23|1160.08
#2023-10-24|1158.79
#2023-10-25|1162.41
#2023-10-26|1164.56
#2023-10-27|1168.02
#2023-10-30|1169.55
#2023-10-31|1178.75
#2023-11-01|1189.87
#2023-11-02|1220.98
#2023-11-03|1239.12
#2023-11-06|1243.13
#2023-11-07|1225.65
#2023-11-08|1228.68
#2023-11-09|1220.40
#2023-11-10|1213.06
#2023-11-13|1218.88
#2023-11-14|1259.20
#2023-11-15|1283.60
#2023-11-16|1255.92
#2023-11-17|1255.39
#2023-11-20|1261.83
#2023-11-21|1256.26
#2023-11-22|1235.98
#2023-11-23|1248.14
#2023-11-24|1243.49
#2023-11-27|1242.87
#2023-11-28|1241.57
#2023-11-29|1237.60
#2023-11-30|1212.54
#2023-12-01|1228.98
#2023-12-04|1240.96
#2023-12-05|1237.42
#2023-12-06|1243.04
#2023-12-07|1234.82
#2023-12-08|1228.82
#2023-12-11|1214.29
#2023-12-12|1211.70
#2023-12-13|1215.31
#2023-12-14|1277.72
#2023-12-15|1277.73
#2023-12-18|1252.03
#2023-12-19|1275.21
#2023-12-20|1287.15
#2023-12-21|1283.97
#2023-12-22|1284.26
#2023-12-25|1283.05
#2023-12-26|1271.26
#2023-12-27|1305.34
#2023-12-28|1301.39
#2023-12-29|1313.01
#2024-01-01|1313.01
#2024-01-02|1295.25
#2024-01-03|1279.42
#2024-01-04|1272.52
#2024-01-05|1282.83
#2024-01-08|1286.11
#2024-01-09|1293.96
#2024-01-10|1293.00
#2024-01-11|1293.82
#2024-01-12|1296.95
#2024-01-15|1294.49
#2024-01-16|1284.26
#2024-01-17|1261.27
#2024-01-18|1274.20
#2024-01-19|1271.40
#2024-01-22|1272.07
#2024-01-23|1277.73
#2024-01-24|1298.58
#2024-01-25|1300.30
#2024-01-26|1313.77
#2024-01-29|1313.71
#2024-01-30|1328.75
#2024-01-31|1322.12
#2024-02-01|1326.04
#2024-02-02|1308.53
#2024-02-05|1302.83
#2024-02-06|1318.08
#2024-02-07|1321.82
#2024-02-08|1315.31
#2024-02-09|1312.60
#2024-02-12|1311.55
#2024-02-13|1307.89
#2024-02-14|1315.07
#2024-02-15|1317.55
#2024-02-16|1322.03
#2024-02-19|1322.92
#2024-02-20|1319.31
#2024-02-21|1338.97
#2024-02-22|1331.24
#2024-02-23|1318.27
#2024-02-26|1330.69
#2024-02-27|1339.96
#2024-02-28|1326.17
#2024-02-29|1334.35
#2024-03-01|1344.83
#2024-03-04|1374.64
#2024-03-05|1376.75
#2024-03-06|1270.01
#2024-03-07|1280.23
#2024-03-08|1279.37
#2024-03-11|1282.07
#2024-03-12|1274.21
#2024-03-13|1280.46
#2024-03-14|1268.41
#2024-03-15|1266.69
#2024-03-18|1234.47
#2024-03-19|1239.65
#2024-03-20|1251.29
#2024-03-21|1251.87
#2024-03-22|1248.21
#2024-03-25|1254.29
#2024-03-26|1249.14
#2024-03-27|1258.24
#2024-03-28|1251.13
#2024-03-29|1250.99
#2024-04-01|1249.19
#2024-04-02|1256.43
#2024-04-03|1254.89
#2024-04-04|1272.79
#2024-04-05|1259.96
#2024-04-08|1272.06
#2024-04-09|1286.62
#2024-04-10|1276.61
#2024-04-11|1272.42
#2024-04-12|1243.61
#2024-04-15|1241.10
#2024-04-16|1223.36
#2024-04-17|1227.48
#2024-04-18|1217.48
#2024-04-19|1218.88
#2024-04-22|1222.07
#2024-04-23|1213.44
#2024-04-24|1204.74
#2024-04-25|1207.16
#2024-04-26|1239.23
#2024-04-29|1262.32
#2024-04-30|1253.48
#2024-05-01|1269.01
#2024-05-02|1268.33
#2024-05-03|1280.12
#2024-05-06|1286.11
#2024-05-07|1287.84
#2024-05-08|1288.92
#2024-05-09|1295.34
#2024-05-10|1307.85
#2024-05-13|1314.79
#2024-05-14|1303.77
#2024-05-15|1314.30
#2024-05-16|1330.96
#2024-05-17|1337.28
#2024-05-20|1341.02
#2024-05-21|1354.08
#2024-05-22|1348.76
#2024-05-23|1323.25
#2024-05-24|1330.05
#2024-05-27|1328.13
#2024-05-28|1331.90
#2024-05-29|1323.58
#2024-05-30|1281.81
#2024-05-31|1269.10
#2024-06-03|1305.82
#2024-06-04|1289.91
#2024-06-05|1264.82
#2024-06-06|1258.90
#2024-06-07|1279.01
#2024-06-10|1276.29
#2024-06-11|1286.91
#2024-06-12|1317.30
#2024-06-13|1321.02
#2024-06-14|1344.50
#2024-06-17|1353.73
#2024-06-18|1425.04
#2024-06-19|1443.05
#2024-06-20|1419.38
#2024-06-21|1434.56
#2024-06-24|1407.90
#2024-06-25|1395.66
#2024-06-26|1392.49
#2024-06-27|1375.60
#2024-06-28|1402.60
#2024-07-01|1438.19
#2024-07-02|1393.51
#2024-07-03|1440.27
#2024-07-04|1452.47
#2024-07-05|1444.73
#2024-07-08|1458.74
#2024-07-09|1454.01
#2024-07-10|1448.01
#2024-07-11|1462.67
#2024-07-12|1468.17
#2024-07-15|1454.45
#2024-07-16|1466.02
#2024-07-17|1440.77
#2024-07-18|1449.46
#2024-07-19|1436.28
#2024-07-22|1445.09
#2024-07-23|1445.69
#2024-07-24|1446.60
#2024-07-25|1444.19
#2024-07-26|1462.48
#2024-07-29|1451.19
#2024-07-30|1463.22
#2024-07-31|1482.91
#2024-08-01|1483.14
#2024-08-02|1461.46
#2024-08-05|1413.66
#2024-08-06|1415.05
#2024-08-07|1442.00
#2024-08-08|1444.87
#2024-08-09|1448.89
#2024-08-12|1443.76
#2024-08-13|1451.99
#2024-08-14|1477.28
#2024-08-15|1491.07
#2024-08-16|1515.97
#2024-08-19|1535.25
#2024-08-20|1531.15
#2024-08-21|1530.14
#2024-08-22|1522.85
#2024-08-23|1565.59
#2024-08-26|1581.24
#2024-08-27|1584.50
#2024-08-28|1582.04
#2024-08-29|1582.48
#2024-08-30|1578.60
#2024-09-02|1566.34
#2024-09-03|1537.63
#2024-09-04|1553.22
#2024-09-05|1571.84
#2024-09-06|1565.35
#2024-09-09|1557.02
#2024-09-10|1568.53
#2024-09-11|1564.25
#2024-09-12|1570.58
#2024-09-13|1581.10
#2024-09-16|1595.21
#2024-09-17|1615.93
#2024-09-18|1624.27
#2024-09-19|1648.05
#2024-09-20|1652.04
#2024-09-23|1684.30
#2024-09-24|1681.39
#2024-09-25|1708.83
#2024-09-26|1721.37
#2024-09-27|1726.07
#2024-09-30|1700.32
#2024-10-01|1684.61
#2024-10-02|1675.43
#2024-10-03|1658.46
#2024-10-04|1671.94
#2024-10-07|1675.50
#2024-10-08|1657.93
#2024-10-09|1647.85
#2024-10-10|1662.68
#2024-10-11|1694.37
#2024-10-14|1683.98
#2024-10-15|1679.60
#2024-10-16|1674.23
#2024-10-17|1664.27
#2024-10-18|1682.55
#2024-10-21|1673.63
#2024-10-22|1677.28
#2024-10-23|1641.21
#2024-10-24|1660.84
#2024-10-25|1668.22
#2024-10-28|1681.74
#2024-10-29|1670.43
#2024-10-30|1665.07
#2024-10-31|1657.55
#2024-11-01|1678.12
#2024-11-04|1690.62
#2024-11-05|1696.60
#2024-11-06|1669.50
#2024-11-07|1703.98
#2024-11-08|1680.87
#2024-11-11|1642.92
#2024-11-12|1612.95
#2024-11-13|1602.76
#2024-11-14|1603.46
#2024-11-15|1608.69
#2024-11-18|1642.24
#2024-11-19|1640.43
#2024-11-20|1651.43
#2024-11-21|1670.67
#2024-11-22|1660.16
#2024-11-25|1648.97
#2024-11-26|1651.17
#2024-11-27|1649.06
#2024-11-28|1663.96
#2024-11-29|1663.25
#2024-12-02|1658.03
#2024-12-03|1674.30
#2024-12-04|1688.13
#2024-12-05|1694.69
#2024-12-06|1704.56
#2024-12-09|1739.35
#2024-12-10|1723.99
#2024-12-11|1747.03
#2024-12-12|1735.40
#2024-12-13|1732.91
#2024-12-16|1733.12
#2024-12-17|1682.89
#2024-12-18|1690.53
#2024-12-19|1645.18
#2024-12-20|1662.09
#2024-12-23|1645.06
#2024-12-24|1629.74
#2024-12-25|1629.69
#2024-12-26|1615.43
#2024-12-27|1623.15
#2024-12-30|1609.60
#2024-12-31|1620.55
#2025-01-01|1620.55
#2025-01-02|1628.58
#2025-01-03|1627.24
#2025-01-06|1637.76
#2025-01-07|1644.28
#2025-01-08|1605.69
#2025-01-09|1596.85
#2025-01-10|1573.83
#2025-01-13|1550.34
#2025-01-14|1554.28
#2025-01-15|1587.19
#2025-01-16|1582.43
#2025-01-17|1605.42
#2025-01-20|1602.70
#2025-01-21|1606.41
#2025-01-22|1604.77
#2025-01-23|1591.37
#2025-01-24|1606.70
#2025-01-27|1561.13
#2025-01-28|1566.14
#2025-01-29|1583.81
#2025-01-30|1596.74
#2025-01-31|1564.84
#2025-02-03|1547.28
#2025-02-04|1569.53
#2025-02-05|1569.18
#2025-02-06|1577.74
#2025-02-07|1580.61
#2025-02-10|1585.38
#2025-02-11|1578.73
#2025-02-12|1572.10
#2025-02-13|1571.89
#2025-02-14|1589.10
#2025-02-17|1575.40
#2025-02-18|1583.57
#2025-02-19|1560.96
#2025-02-20|1572.41
#2025-02-21|1583.24
#2025-02-24|1572.64
#2025-02-25|1576.59
#2025-02-26|1584.15
#2025-02-27|1563.02
#2025-02-28|1542.90
#2025-03-03|1542.95
#2025-03-04|1522.07
#2025-03-05|1541.50
#2025-03-06|1555.35
#2025-03-07|1555.36
#2025-03-10|1535.20
#2025-03-11|1536.58
#2025-03-12|1528.36
#2025-03-13|1524.77
#2025-03-14|1544.36
#2025-03-17|1562.21
#2025-03-18|1550.87
#2025-03-19|1561.30
#2025-03-20|1572.47
#2025-03-21|1566.11
#2025-03-24|1563.80
#2025-03-25|1565.20
#2025-03-26|1561.48
#2025-03-27|1559.72
#2025-03-28|1549.89
#2025-03-31|1530.95
#2025-04-01|1557.07
#2025-04-02|1515.90
#2025-04-03|1454.93
#2025-04-04|1380.78
#2025-04-07|1347.34
#2025-04-08|1392.53
#2025-04-09|1337.67
#2025-04-10|1407.60
#2025-04-11|1428.48
#2025-04-14|1497.91
#2025-04-15|1500.97
#2025-04-16|1514.05
#2025-04-17|1521.59
#2025-04-18|1521.82
#2025-04-21|1532.88
#2025-04-22|1536.81
#2025-04-23|1541.95
#2025-04-24|1546.55
#2025-04-25|1554.66
#2025-04-28|1570.81
#2025-04-29|1573.09
#2025-04-30|1578.75
#2025-05-01|1577.65
#2025-05-02|1625.16
#2025-05-05|1619.07
#2025-05-06|1626.02
#2025-05-07|1623.99
#2025-05-08|1610.84
#2025-05-09|1619.32
#2025-05-12|1618.81
#2025-05-13|1611.74
#2025-05-14|1627.13
#2025-05-15|1637.31
#2025-05-16|1632.21
#2025-05-19|1629.09
#2025-05-20|1633.34
#2025-05-21|1643.21
#2025-05-22|1636.73
#2025-05-23|1650.98
#2025-05-26|1653.88
#2025-05-27|1655.67
#2025-05-28|1652.02
#2025-05-29|1680.42
#2025-05-30|1666.49
#2025-06-02|1685.19
#2025-06-03|1687.13
#2025-06-04|1701.46
#2025-06-05|1700.71
#2025-06-06|1703.81
#2025-06-09|1707.85
#2025-06-10|1705.78
#2025-06-11|1704.60
#2025-06-12|1701.71
#2025-06-13|1649.04
#2025-06-16|1656.00
#2025-06-17|1644.97
#2025-06-18|1638.59
#2025-06-19|1628.69
#2025-06-20|1644.59
#2025-06-23|1635.36
#2025-06-24|1683.49
#2025-06-25|1683.15
#2025-06-26|1690.01
#2025-06-27|1696.96
#2025-06-30|1707.98
#2025-07-01|1726.96
#2025-07-02|1720.55
#2025-07-03|1746.87
#2025-07-04|1743.56
#2025-07-07|1731.21
#2025-07-08|1717.15
#2025-07-09|1723.61
#2025-07-10|1731.30
#2025-07-11|1712.33
#2025-07-14|1708.93
#2025-07-15|1706.59
#2025-07-16|1709.19
#2025-07-17|1717.84
#2025-07-18|1745.63
#2025-07-21|1740.54
#2025-07-22|1754.08
#2025-07-23|1757.79
#2025-07-24|1754.21
#2025-07-25|1726.01
#2025-07-28|1713.15
#2025-07-29|1717.98
#2025-07-30|1724.16
#2025-07-31|1712.18
#2025-08-01|1691.73
#2025-08-04|1707.89
#2025-08-05|1703.40
#2025-08-06|1722.17
#2025-08-07|1724.02
#2025-08-08|1734.67
#2025-08-11|1729.16
#2025-08-12|1759.52
#2025-08-13|1778.11
#2025-08-14|1766.37
#2025-08-15|1768.82
#2025-08-18|1754.20
#2025-08-19|1760.36
#2025-08-20|1753.80
#2025-08-21|1763.71
#2025-08-22|1802.19
#2025-08-25|1795.83
#2025-08-26|1781.71
#2025-08-27|1768.20
#2025-08-28|1770.09
#2025-08-29|1770.32
#2025-09-01|1784.44
#2025-09-02|1755.15
#2025-09-03|1747.17
#2025-09-04|1737.45
#2025-09-05|1757.79
#2025-09-08|1774.74
#2025-09-09|1771.16
#2025-09-10|1778.82
#2025-09-11|1792.05
#2025-09-12|1799.44
#2025-09-15|1799.51
#2025-09-16|1798.77
#2025-09-17|1803.16
#2025-09-18|1802.66
#2025-09-19|1809.09
#2025-09-22|1791.71
#2025-09-23|1806.64
#2025-09-24|1800.50
#2025-09-25|1772.01
#2025-09-26|1771.92
#2025-09-29|1777.62
#2025-09-30|1787.89
#2025-10-01|1801.94
#2025-10-02|1782.23
#2025-10-03|1822.92
#2025-10-06|1832.81
#2025-10-07|1830.21
#2025-10-08|1848.14
#2025-10-09|1854.91
#2025-10-10|1855.68
#2025-10-13|1857.36
#2025-10-14|1841.25
#2025-10-15|1854.49
#2025-10-16|1865.47
#2025-10-17|1842.78
#2025-10-20|1865.96
#2025-10-21|1813.40
#2025-10-22|1827.86
#2025-10-23|1857.98
#2025-10-24|1856.92
#2025-10-27|1844.99
#2025-10-28|1867.56
#2025-10-29|1869.12
#2025-10-30|1846.24
#2025-10-31|1835.17
#2025-11-03|1840.52
#2025-11-04|1810.53
#2025-11-05|1829.55
#2025-11-06|1845.94
#2025-11-07|1841.04
#2025-11-10|1868.64
#2025-11-11|1864.37
#2025-11-12|1899.22
#2025-11-13|1925.96
#2025-11-14|1893.39
#2025-11-17|1909.09
#2025-11-18|1869.00
#2025-11-19|1882.91
#2025-11-20|1903.64
#2025-11-21|1845.15
#2025-11-24|1865.57
#2025-11-25|1872.61
#2025-11-26|1910.77
#2025-11-27|1906.67
#2025-11-28|1911.11
#2025-12-01|1902.57
#2025-12-02|1893.06
#2025-12-03|1923.67
#2025-12-04|1928.01
#2025-12-05|1939.26
#2025-12-08|1915.17
#2025-12-09|1909.42
#2025-12-10|1910.58
#2025-12-11|1928.14
#2025-12-12|1943.26
#2025-12-15|1955.83
#2025-12-16|1961.25
#2025-12-17|1971.83
#2025-12-18|1987.20
#2025-12-19|1983.61
#2025-12-22|1991.81
#2025-12-23|2003.43
#2025-12-24|2012.93
#2025-12-25|2014.11
#2025-12-26|2013.74
#2025-12-29|2006.91
#2025-12-30|2020.51
#2025-12-31|2031.70
#2026-01-01|2031.70
#2026-01-02|2046.95
#2026-01-05|2056.07
#2026-01-06|2083.99
#2026-01-07|2077.37
#2026-01-08|2066.69
#2026-01-09|2093.43
#2026-01-12|2096.04
#2026-01-13|2100.77
#2026-01-14|2091.17
#2026-01-15|2102.33
#2026-01-16|2105.87
#2026-01-19|2103.46
#2026-01-20|2109.36
#2026-01-21|2136.75
#2026-01-22|2171.77
#2026-01-23|2169.28
#2026-01-26|2199.20
#2026-01-27|2176.75
#2026-01-28|2191.15
#2026-01-29|2191.94
#2026-01-30|2137.60
#2026-02-02|2132.17
#2026-02-03|2169.19
#2026-02-04|2153.04
#2026-02-05|2109.24
#2026-02-06|2143.46
#2026-02-09|2164.13
#2026-02-10|2156.61
#2026-02-11|2175.65
#2026-02-12|2196.46
#2026-02-13|2165.25
#2026-02-16|2179.83
#2026-02-17|2158.78
#2026-02-18|2196.78
#2026-02-19|2169.23
#2026-02-20|2195.77
#2026-02-23|2212.30
#2026-02-24|2214.73
#2026-02-25|2224.17
#2026-02-26|2222.84
#2026-02-27|2243.91
#2026-03-02|2189.35
#2026-03-03|2052.83
#2026-03-04|2097.93
#2026-03-05|2078.38
#2026-03-06|2019.46
#2026-03-09|2001.34
#2026-03-10|2073.38
#2026-03-11|2023.34
#2026-03-12|1961.35
#2026-03-13|1921.91
#2026-03-16|1959.21
#2026-03-17|1978.38
#2026-03-18|1960.27
#2026-03-19|1931.32
#2026-03-20|1926.50
#2026-03-23|1941.06
#2026-03-24|1927.49
#2026-03-25|1971.69
#2026-03-26|1950.51
#2026-03-27|1935.34
#2026-03-30|1915.87
#2026-03-31|1931.80
#2026-04-01|1997.33
#2026-04-02|1978.19
#2026-04-03|1975.64
#2026-04-06|1981.33
#2026-04-07|1954.37
#2026-04-08|2082.59
#2026-04-09|2049.02
#2026-04-10|2073.71